KissMeData/222670/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

67 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	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161056	57	100.00	KONEX	N	N	N	N	N	4590	-60	5	-1.29	3732265	844	249.70	4690	4690	4400	5340	3955	4650	4422.11	15.41	4986	4817	4616	4447	4246	4902	4532	16	690	500	2880	5	1	3289666	151	-10.80	-5.16	12	0.03	-425.00	-889.00	7950	20241008	-42.26	4000	20240913	14.75	7950	-42.26	20241008	4000	14.75	20240913	7950	-42.26	20241008	4000	14.75	20240913	N	222670	500	16 억	507072	N	N	N	N
3	20241129	151111	57	100.00	KONEX	N	N	N	N	N	4590	-60	5	-1.29	3732265	844	249.70	4690	4690	4400	5340	3955	4650	4422.11	15.41	4986	4817	4616	4447	4246	4902	4532	16	690	500	2880	5	1	3289666	151	-10.80	-5.16	12	0.03	-425.00	-889.00	7950	20241008	-42.26	4000	20240913	14.75	7950	-42.26	20241008	4000	14.75	20240913	7950	-42.26	20241008	4000	14.75	20240913	N	222670	500	16 억	507072	N	N	N	N
4	20241129	141114	57	100.00	KONEX	N	N	N	N	N	4610	-40	5	-0.86	1083950	243	71.89	4690	4690	4425	5340	3955	4650	4460.70	15.41	4986	4817	4616	4447	4246	4902	4532	16	690	500	2880	5	1	3289666	152	-10.85	-5.19	12	0.01	-425.00	-889.00	7950	20241008	-42.01	4000	20240913	15.25	7950	-42.01	20241008	4000	15.25	20240913	7950	-42.01	20241008	4000	15.25	20240913	N	222670	500	16 억	507072	N	N	N	N
5	20241129	131108	57	100.00	KONEX	N	N	N	N	N	4610	-40	5	-0.86	1083950	243	71.89	4690	4690	4425	5340	3955	4650	4460.70	15.41	4986	4817	4616	4447	4246	4902	4532	16	690	500	2880	5	1	3289666	152	-10.85	-5.19	12	0.01	-425.00	-889.00	7950	20241008	-42.01	4000	20240913	15.25	7950	-42.01	20241008	4000	15.25	20240913	7950	-42.01	20241008	4000	15.25	20240913	N	222670	500	16 억	507072	N	N	N	N
6	20241129	121110	57	100.00	KONEX	N	N	N	N	N	4665	15	2	0.32	899550	203	60.06	4690	4690	4425	5340	3955	4650	4431.28	15.41	4986	4817	4616	4447	4246	4902	4532	16	690	500	2880	5	1	3289666	153	-10.98	-5.25	12	0.01	-425.00	-889.00	7950	20241008	-41.32	4000	20240913	16.62	7950	-41.32	20241008	4000	16.62	20240913	7950	-41.32	20241008	4000	16.62	20240913	N	222670	500	16 억	507072	N	N	N	N
7	20241129	111113	57	100.00	KONEX	N	N	N	N	N	4665	15	2	0.32	899550	203	60.06	4690	4690	4425	5340	3955	4650	4431.28	15.41	4986	4817	4616	4447	4246	4902	4532	16	690	500	2880	5	1	3289666	153	-10.98	-5.25	12	0.01	-425.00	-889.00	7950	20241008	-41.32	4000	20240913	16.62	7950	-41.32	20241008	4000	16.62	20240913	7950	-41.32	20241008	4000	16.62	20240913	N	222670	500	16 억	507072	N	N	N	N
8	20241129	101106	57	100.00	KONEX	N	N	N	N	N	4665	15	2	0.32	899550	203	60.06	4690	4690	4425	5340	3955	4650	4431.28	15.41	4986	4817	4616	4447	4246	4902	4532	16	690	500	2880	5	1	3289666	153	-10.98	-5.25	12	0.01	-425.00	-889.00	7950	20241008	-41.32	4000	20240913	16.62	7950	-41.32	20241008	4000	16.62	20240913	7950	-41.32	20241008	4000	16.62	20240913	N	222670	500	16 억	507072	N	N	N	N
9	20241129	091110	57	100.00	KONEX	N	N	N	N	N	4690	40	2	0.86	4690	1	0.30	4690	4690	4690	5340	3955	4650	4690.00	15.41	4986	4817	4616	4447	4246	4902	4532	16	690	500	2880	5	1	3289666	154	-11.04	-5.28	12	0.00	-425.00	-889.00	7950	20241008	-41.01	4000	20240913	17.25	7950	-41.01	20241008	4000	17.25	20240913	7950	-41.01	20241008	4000	17.25	20240913	N	222670	500	16 억	507072	N	N	N	N
10	20241128	161056	57	100.00	KONEX	N	N	N	N	N	4650	-105	5	-2.21	1528140	338	116.55	4550	4785	4415	5460	4045	4755	4521.12	15.41	4971	4862	4681	4572	4391	4772	4482	16	705	500	2940	5	1	3289666	153	-10.94	-5.23	12	0.01	-425.00	-889.00	7950	20241008	-41.51	4000	20240913	16.25	7950	-41.51	20241008	4000	16.25	20240913	7950	-41.51	20241008	4000	16.25	20240913	N	222670	500	16 억	507072	N	N	N	N
11	20241128	151116	57	100.00	KONEX	N	N	N	N	N	4675	-80	5	-1.68	1373280	303	104.48	4550	4785	4500	5460	4045	4755	4532.28	15.41	4971	4862	4681	4572	4391	4772	4482	16	705	500	2940	5	1	3289666	154	-11.00	-5.26	12	0.01	-425.00	-889.00	7950	20241008	-41.19	4000	20240913	16.88	7950	-41.19	20241008	4000	16.88	20240913	7950	-41.19	20241008	4000	16.88	20240913	N	222670	500	16 억	507072	N	N	N	N
12	20241128	141113	57	100.00	KONEX	N	N	N	N	N	4675	-80	5	-1.68	1373280	303	104.48	4550	4785	4500	5460	4045	4755	4532.28	15.41	4971	4862	4681	4572	4391	4772	4482	16	705	500	2940	5	1	3289666	154	-11.00	-5.26	12	0.01	-425.00	-889.00	7950	20241008	-41.19	4000	20240913	16.88	7950	-41.19	20241008	4000	16.88	20240913	7950	-41.19	20241008	4000	16.88	20240913	N	222670	500	16 억	507072	N	N	N	N
13	20241128	131112	57	100.00	KONEX	N	N	N	N	N	4675	-80	5	-1.68	1373280	303	104.48	4550	4785	4500	5460	4045	4755	4532.28	15.41	4971	4862	4681	4572	4391	4772	4482	16	705	500	2940	5	1	3289666	154	-11.00	-5.26	12	0.01	-425.00	-889.00	7950	20241008	-41.19	4000	20240913	16.88	7950	-41.19	20241008	4000	16.88	20240913	7950	-41.19	20241008	4000	16.88	20240913	N	222670	500	16 억	507072	N	N	N	N
14	20241128	121113	57	100.00	KONEX	N	N	N	N	N	4700	-55	5	-1.16	918485	202	69.66	4550	4785	4500	5460	4045	4755	4546.96	15.41	4971	4862	4681	4572	4391	4772	4482	16	705	500	2940	5	1	3289666	155	-11.06	-5.29	12	0.01	-425.00	-889.00	7950	20241008	-40.88	4000	20240913	17.50	7950	-40.88	20241008	4000	17.50	20240913	7950	-40.88	20241008	4000	17.50	20240913	N	222670	500	16 억	507072	N	N	N	N
15	20241128	111116	57	100.00	KONEX	N	N	N	N	N	4700	-55	5	-1.16	918485	202	69.66	4550	4785	4500	5460	4045	4755	4546.96	15.41	4971	4862	4681	4572	4391	4772	4482	16	705	500	2940	5	1	3289666	155	-11.06	-5.29	12	0.01	-425.00	-889.00	7950	20241008	-40.88	4000	20240913	17.50	7950	-40.88	20241008	4000	17.50	20240913	7950	-40.88	20241008	4000	17.50	20240913	N	222670	500	16 억	507072	N	N	N	N
16	20241128	101114	57	100.00	KONEX	N	N	N	N	N	4700	-55	5	-1.16	918485	202	69.66	4550	4785	4500	5460	4045	4755	4546.96	15.41	4971	4862	4681	4572	4391	4772	4482	16	705	500	2940	5	1	3289666	155	-11.06	-5.29	12	0.01	-425.00	-889.00	7950	20241008	-40.88	4000	20240913	17.50	7950	-40.88	20241008	4000	17.50	20240913	7950	-40.88	20241008	4000	17.50	20240913	N	222670	500	16 억	507072	N	N	N	N
17	20241128	091110	57	100.00	KONEX	N	N	N	N	N	4500	-255	5	-5.36	909000	200	68.97	4550	4550	4500	5460	4045	4755	4545.00	15.41	4971	4862	4681	4572	4391	4772	4482	16	705	500	2940	5	1	3289666	148	-10.59	-5.06	12	0.01	-425.00	-889.00	7950	20241008	-43.40	4000	20240913	12.50	7950	-43.40	20241008	4000	12.50	20240913	7950	-43.40	20241008	4000	12.50	20240913	N	222670	500	16 억	507072	N	N	N	N
18	20241127	161044	57	100.00	KONEX	N	N	N	N	N	4755	-80	5	-1.65	1326260	290	78.59	4790	4790	4500	5560	4110	4835	4573.31	15.41	5258	5046	4773	4561	4288	4910	4425	16	725	500	2990	5	1	3289666	156	-11.19	-5.35	12	0.01	-425.00	-889.00	7950	20241008	-40.19	4000	20240913	18.88	7950	-40.19	20241008	4000	18.88	20240913	7950	-40.19	20241008	4000	18.88	20240913	N	222670	500	16 억	507072	N	N	N	N
19	20241127	151106	57	100.00	KONEX	N	N	N	N	N	4700	-135	5	-2.79	1274450	279	75.61	4790	4790	4500	5560	4110	4835	4567.92	15.41	5258	5046	4773	4561	4288	4910	4425	16	725	500	2990	5	1	3289666	155	-11.06	-5.29	12	0.01	-425.00	-889.00	7950	20241008	-40.88	4000	20240913	17.50	7950	-40.88	20241008	4000	17.50	20240913	7950	-40.88	20241008	4000	17.50	20240913	N	222670	500	16 억	507072	N	N	N	N
20	20241127	141102	57	100.00	KONEX	N	N	N	N	N	4780	-55	5	-1.14	818800	178	48.24	4790	4790	4590	5560	4110	4835	4600.00	15.41	5258	5046	4773	4561	4288	4910	4425	16	725	500	2990	5	1	3289666	157	-11.25	-5.38	12	0.01	-425.00	-889.00	7950	20241008	-39.87	4000	20240913	19.50	7950	-39.87	20241008	4000	19.50	20240913	7950	-39.87	20241008	4000	19.50	20240913	N	222670	500	16 억	507072	N	N	N	N
21	20241127	131057	57	100.00	KONEX	N	N	N	N	N	4780	-55	5	-1.14	809240	176	47.70	4790	4790	4590	5560	4110	4835	4597.95	15.41	5258	5046	4773	4561	4288	4910	4425	16	725	500	2990	5	1	3289666	157	-11.25	-5.38	12	0.01	-425.00	-889.00	7950	20241008	-39.87	4000	20240913	19.50	7950	-39.87	20241008	4000	19.50	20240913	7950	-39.87	20241008	4000	19.50	20240913	N	222670	500	16 억	507072	N	N	N	N
22	20241127	121108	57	100.00	KONEX	N	N	N	N	N	4780	-55	5	-1.14	809240	176	47.70	4790	4790	4590	5560	4110	4835	4597.95	15.41	5258	5046	4773	4561	4288	4910	4425	16	725	500	2990	5	1	3289666	157	-11.25	-5.38	12	0.01	-425.00	-889.00	7950	20241008	-39.87	4000	20240913	19.50	7950	-39.87	20241008	4000	19.50	20240913	7950	-39.87	20241008	4000	19.50	20240913	N	222670	500	16 억	507072	N	N	N	N
23	20241127	111102	57	100.00	KONEX	N	N	N	N	N	4600	-235	5	-4.86	804460	175	47.43	4790	4790	4590	5560	4110	4835	4596.91	15.41	5258	5046	4773	4561	4288	4910	4425	16	725	500	2990	5	1	3289666	151	-10.82	-5.17	12	0.01	-425.00	-889.00	7950	20241008	-42.14	4000	20240913	15.00	7950	-42.14	20241008	4000	15.00	20240913	7950	-42.14	20241008	4000	15.00	20240913	N	222670	500	16 억	507072	N	N	N	N
24	20241127	101104	57	100.00	KONEX	N	N	N	N	N	4590	-245	5	-5.07	293960	64	17.34	4790	4790	4590	5560	4110	4835	4593.12	15.41	5258	5046	4773	4561	4288	4910	4425	16	725	500	2990	5	1	3289666	151	-10.80	-5.16	12	0.00	-425.00	-889.00	7950	20241008	-42.26	4000	20240913	14.75	7950	-42.26	20241008	4000	14.75	20240913	7950	-42.26	20241008	4000	14.75	20240913	N	222670	500	16 억	507072	N	N	N	N
25	20241127	091103	57	100.00	KONEX	N	N	N	N	N	4790	-45	5	-0.93	4790	1	0.27	4790	4790	4790	5560	4110	4835	4790.00	15.41	5258	5046	4773	4561	4288	4910	4425	16	725	500	2990	5	1	3289666	158	-11.27	-5.39	12	0.00	-425.00	-889.00	7950	20241008	-39.75	4000	20240913	19.75	7950	-39.75	20241008	4000	19.75	20240913	7950	-39.75	20241008	4000	19.75	20240913	N	222670	500	16 억	507072	N	N	N	N
26	20241126	161045	57	100.00	KONEX	N	N	N	N	N	4835	90	2	1.90	1700825	369	5.65	4985	4985	4500	5450	4035	4745	4609.28	15.41	5685	5215	4620	4150	3555	5450	4385	16	705	500	2940	5	1	3289666	159	-11.38	-5.44	12	0.01	-425.00	-889.00	7950	20241008	-39.18	4000	20240913	20.88	7950	-39.18	20241008	4000	20.88	20240913	7950	-39.18	20241008	4000	20.88	20240913	N	222670	500	16 억	507072	N	N	N	N
27	20241126	151057	57	100.00	KONEX	N	N	N	N	N	4835	90	2	1.90	1700825	369	5.65	4985	4985	4500	5450	4035	4745	4609.28	15.41	5685	5215	4620	4150	3555	5450	4385	16	705	500	2940	5	1	3289666	159	-11.38	-5.44	12	0.01	-425.00	-889.00	7950	20241008	-39.18	4000	20240913	20.88	7950	-39.18	20241008	4000	20.88	20240913	7950	-39.18	20241008	4000	20.88	20240913	N	222670	500	16 억	507072	N	N	N	N
28	20241126	141058	57	100.00	KONEX	N	N	N	N	N	4835	90	2	1.90	1700825	369	5.65	4985	4985	4500	5450	4035	4745	4609.28	15.41	5685	5215	4620	4150	3555	5450	4385	16	705	500	2940	5	1	3289666	159	-11.38	-5.44	12	0.01	-425.00	-889.00	7950	20241008	-39.18	4000	20240913	20.88	7950	-39.18	20241008	4000	20.88	20240913	7950	-39.18	20241008	4000	20.88	20240913	N	222670	500	16 억	507072	N	N	N	N
29	20241126	131053	57	100.00	KONEX	N	N	N	N	N	4870	125	2	2.63	1695990	368	5.64	4985	4985	4500	5450	4035	4745	4608.67	15.41	5685	5215	4620	4150	3555	5450	4385	16	705	500	2940	5	1	3289666	160	-11.46	-5.48	12	0.01	-425.00	-889.00	7950	20241008	-38.74	4000	20240913	21.75	7950	-38.74	20241008	4000	21.75	20240913	7950	-38.74	20241008	4000	21.75	20240913	N	222670	500	16 억	507072	N	N	N	N
30	20241126	121059	57	100.00	KONEX	N	N	N	N	N	4870	125	2	2.63	1695990	368	5.64	4985	4985	4500	5450	4035	4745	4608.67	15.41	5685	5215	4620	4150	3555	5450	4385	16	705	500	2940	5	1	3289666	160	-11.46	-5.48	12	0.01	-425.00	-889.00	7950	20241008	-38.74	4000	20240913	21.75	7950	-38.74	20241008	4000	21.75	20240913	7950	-38.74	20241008	4000	21.75	20240913	N	222670	500	16 억	507072	N	N	N	N
31	20241126	111103	57	100.00	KONEX	N	N	N	N	N	4500	-245	5	-5.16	1691120	367	5.62	4985	4985	4500	5450	4035	4745	4607.96	15.41	5685	5215	4620	4150	3555	5450	4385	16	705	500	2940	5	1	3289666	148	-10.59	-5.06	12	0.01	-425.00	-889.00	7950	20241008	-43.40	4000	20240913	12.50	7950	-43.40	20241008	4000	12.50	20240913	7950	-43.40	20241008	4000	12.50	20240913	N	222670	500	16 억	507072	N	N	N	N
32	20241126	101111	57	100.00	KONEX	N	N	N	N	N	4885	140	2	2.95	9870	2	0.03	4985	4985	4885	5450	4035	4745	4935.00	15.41	5685	5215	4620	4150	3555	5450	4385	16	705	500	2940	5	1	3289666	161	-11.49	-5.49	12	0.00	-425.00	-889.00	7950	20241008	-38.55	4000	20240913	22.12	7950	-38.55	20241008	4000	22.12	20240913	7950	-38.55	20241008	4000	22.12	20240913	N	222670	500	16 억	507072	N	N	N	N
33	20241126	091100	57	100.00	KONEX	N	N	N	N	N	4985	240	2	5.06	4985	1	0.02	4985	4985	4985	5450	4035	4745	4985.00	15.41	5685	5215	4620	4150	3555	5450	4385	16	705	500	2940	5	1	3289666	164	-11.73	-5.61	12	0.00	-425.00	-889.00	7950	20241008	-37.30	4000	20240913	24.62	7950	-37.30	20241008	4000	24.62	20240913	7950	-37.30	20241008	4000	24.62	20240913	N	222670	500	16 억	507072	N	N	N	N
34	20241125	161032	57	100.00	KONEX	N	N	N	N	N	4745	15	2	0.32	29380760	6527	440.42	4515	5090	4025	5430	4025	4730	4501.42	15.41	5156	4942	4771	4557	4386	4857	4472	16	700	500	2930	5	1	3289666	156	-11.16	-5.34	12	0.20	-425.00	-889.00	7950	20241008	-40.31	4000	20240913	18.62	7950	-40.31	20241008	4000	18.62	20240913	7950	-40.31	20241008	4000	18.62	20240913	N	222670	500	16 억	507072	N	N	N	N
35	20241125	151054	57	100.00	KONEX	N	N	N	N	N	4755	25	2	0.53	29376015	6526	440.35	4515	5090	4025	5430	4025	4730	4501.38	15.41	5156	4942	4771	4557	4386	4857	4472	16	700	500	2930	5	1	3289666	156	-11.19	-5.35	12	0.20	-425.00	-889.00	7950	20241008	-40.19	4000	20240913	18.88	7950	-40.19	20241008	4000	18.88	20240913	7950	-40.19	20241008	4000	18.88	20240913	N	222670	500	16 억	507072	N	N	N	N
36	20241125	141051	57	100.00	KONEX	N	N	N	N	N	4830	100	2	2.11	29366505	6524	440.22	4515	5090	4025	5430	4025	4730	4501.30	15.41	5156	4942	4771	4557	4386	4857	4472	16	700	500	2930	5	1	3289666	159	-11.36	-5.43	12	0.20	-425.00	-889.00	7950	20241008	-39.25	4000	20240913	20.75	7950	-39.25	20241008	4000	20.75	20240913	7950	-39.25	20241008	4000	20.75	20240913	N	222670	500	16 억	507072	N	N	N	N
37	20241125	131043	57	100.00	KONEX	N	N	N	N	N	4600	-130	5	-2.75	29244300	6498	438.46	4515	5090	4025	5430	4025	4730	4500.51	15.41	5156	4942	4771	4557	4386	4857	4472	16	700	500	2930	5	1	3289666	151	-10.82	-5.17	12	0.20	-425.00	-889.00	7950	20241008	-42.14	4000	20240913	15.00	7950	-42.14	20241008	4000	15.00	20240913	7950	-42.14	20241008	4000	15.00	20240913	N	222670	500	16 억	507072	N	N	N	N
38	20241125	121056	57	100.00	KONEX	N	N	N	N	N	4500	-230	5	-4.86	28789700	6397	431.65	4515	5090	4025	5430	4025	4730	4500.50	15.41	5156	4942	4771	4557	4386	4857	4472	16	700	500	2930	5	1	3289666	148	-10.59	-5.06	12	0.19	-425.00	-889.00	7950	20241008	-43.40	4000	20240913	12.50	7950	-43.40	20241008	4000	12.50	20240913	7950	-43.40	20241008	4000	12.50	20240913	N	222670	500	16 억	507072	N	N	N	N
39	20241125	111049	57	100.00	KONEX	N	N	N	N	N	4500	-230	5	-4.86	28339700	6297	424.90	4515	5090	4025	5430	4025	4730	4500.51	15.41	5156	4942	4771	4557	4386	4857	4472	16	700	500	2930	5	1	3289666	148	-10.59	-5.06	12	0.19	-425.00	-889.00	7950	20241008	-43.40	4000	20240913	12.50	7950	-43.40	20241008	4000	12.50	20240913	7950	-43.40	20241008	4000	12.50	20240913	N	222670	500	16 억	507072	N	N	N	N
40	20241125	101036	57	100.00	KONEX	N	N	N	N	N	4525	-205	5	-4.33	3421165	723	48.79	4515	5090	4515	5430	4025	4730	4731.90	15.41	5156	4942	4771	4557	4386	4857	4472	16	700	500	2930	5	1	3289666	149	-10.65	-5.09	12	0.02	-425.00	-889.00	7950	20241008	-43.08	4000	20240913	13.12	7950	-43.08	20241008	4000	13.12	20240913	7950	-43.08	20241008	4000	13.12	20240913	N	222670	500	16 억	507072	N	N	N	N
41	20241125	091038	57	100.00	KONEX	N	N	N	N	N	5090	360	2	7.61	9605	2	0.13	4515	5090	4515	5430	4025	4730	4802.50	15.41	5156	4942	4771	4557	4386	4857	4472	16	700	500	2930	10	1	3289666	167	-11.98	-5.73	12	0.00	-425.00	-889.00	7950	20241008	-35.97	4000	20240913	27.25	7950	-35.97	20241008	4000	27.25	20240913	7950	-35.97	20241008	4000	27.25	20240913	N	222670	500	16 억	507072	N	N	N	N
42	20241122	160939	57	100.00	KONEX	N	N	N	N	N	4730	-260	5	-5.21	6911210	1482	38.88	4985	4985	4600	5730	4245	4990	4663.43	15.41	5383	5186	4793	4596	4203	5285	4695	16	740	500	3090	5	1	3289666	156	-11.13	-5.32	12	0.05	-425.00	-889.00	7950	20241008	-40.50	4000	20240913	18.25	7950	-40.50	20241008	4000	18.25	20240913	7950	-40.50	20241008	4000	18.25	20240913	N	222670	500	16 억	507072	N	N	N	N
43	20241122	150953	57	100.00	KONEX	N	N	N	N	N	4730	-260	5	-5.21	6911210	1482	38.88	4985	4985	4600	5730	4245	4990	4663.43	15.41	5383	5186	4793	4596	4203	5285	4695	16	740	500	3090	5	1	3289666	156	-11.13	-5.32	12	0.05	-425.00	-889.00	7950	20241008	-40.50	4000	20240913	18.25	7950	-40.50	20241008	4000	18.25	20240913	7950	-40.50	20241008	4000	18.25	20240913	N	222670	500	16 억	507072	N	N	N	N
44	20241122	140954	57	100.00	KONEX	N	N	N	N	N	4730	-260	5	-5.21	6901750	1480	38.82	4985	4985	4600	5730	4245	4990	4663.34	15.41	5383	5186	4793	4596	4203	5285	4695	16	740	500	3090	5	1	3289666	156	-11.13	-5.32	12	0.04	-425.00	-889.00	7950	20241008	-40.50	4000	20240913	18.25	7950	-40.50	20241008	4000	18.25	20240913	7950	-40.50	20241008	4000	18.25	20240913	N	222670	500	16 억	507072	N	N	N	N
45	20241122	130948	57	100.00	KONEX	N	N	N	N	N	4740	-250	5	-5.01	6892290	1478	38.77	4985	4985	4600	5730	4245	4990	4663.25	15.41	5383	5186	4793	4596	4203	5285	4695	16	740	500	3090	5	1	3289666	156	-11.15	-5.33	12	0.04	-425.00	-889.00	7950	20241008	-40.38	4000	20240913	18.50	7950	-40.38	20241008	4000	18.50	20240913	7950	-40.38	20241008	4000	18.50	20240913	N	222670	500	16 억	507072	N	N	N	N
46	20241122	120955	57	100.00	KONEX	N	N	N	N	N	4755	-235	5	-4.71	6887550	1477	38.75	4985	4985	4600	5730	4245	4990	4663.20	15.41	5383	5186	4793	4596	4203	5285	4695	16	740	500	3090	5	1	3289666	156	-11.19	-5.35	12	0.04	-425.00	-889.00	7950	20241008	-40.19	4000	20240913	18.88	7950	-40.19	20241008	4000	18.88	20240913	7950	-40.19	20241008	4000	18.88	20240913	N	222670	500	16 억	507072	N	N	N	N
47	20241122	110946	57	100.00	KONEX	N	N	N	N	N	4770	-220	5	-4.41	6873285	1474	38.67	4985	4985	4600	5730	4245	4990	4663.02	15.41	5383	5186	4793	4596	4203	5285	4695	16	740	500	3090	5	1	3289666	157	-11.22	-5.37	12	0.04	-425.00	-889.00	7950	20241008	-40.00	4000	20240913	19.25	7950	-40.00	20241008	4000	19.25	20240913	7950	-40.00	20241008	4000	19.25	20240913	N	222670	500	16 억	507072	N	N	N	N
48	20241122	101004	57	100.00	KONEX	N	N	N	N	N	4600	-390	5	-7.82	2524210	542	14.22	4985	4985	4600	5730	4245	4990	4657.21	15.41	5383	5186	4793	4596	4203	5285	4695	16	740	500	3090	5	1	3289666	151	-10.82	-5.17	12	0.02	-425.00	-889.00	7950	20241008	-42.14	4000	20240913	15.00	7950	-42.14	20241008	4000	15.00	20240913	7950	-42.14	20241008	4000	15.00	20240913	N	222670	500	16 억	507072	N	N	N	N
49	20241122	090955	57	100.00	KONEX	N	N	N	N	N	4990	0	3	0.00	0	0	0.00	0	0	0	5730	4245	4990	0.00	15.41	5383	5186	4793	4596	4203	5285	4695	16	740	500	3090	5	1	3289666	164	-11.74	-5.61	12	0.00	-425.00	-889.00	7950	20241008	-37.23	4000	20240913	24.75	7950	-37.23	20241008	4000	24.75	20240913	7950	-37.23	20241008	4000	24.75	20240913	N	222670	500	16 억	507072	N	N	N	N
50	20241121	160945	57	100.00	KONEX	N	N	N	N	N	4990	55	2	1.11	17492440	3812	299.22	4900	4990	4400	5670	4195	4935	4588.78	15.41	5158	5046	4873	4761	4588	5102	4817	16	735	500	3050	5	1	3289666	164	-11.74	-5.61	12	0.12	-425.00	-889.00	7950	20241008	-37.23	4000	20240913	24.75	7950	-37.23	20241008	4000	24.75	20240913	7950	-37.23	20241008	4000	24.75	20240913	N	222670	500	16 억	507072	N	N	N	N
51	20241121	151005	57	100.00	KONEX	N	N	N	N	N	4795	-140	5	-2.84	16355085	3578	280.85	4900	4900	4400	5670	4195	4935	4571.01	15.41	5158	5046	4873	4761	4588	5102	4817	16	735	500	3050	5	1	3289666	158	-11.28	-5.39	12	0.11	-425.00	-889.00	7950	20241008	-39.69	4000	20240913	19.88	7950	-39.69	20241008	4000	19.88	20240913	7950	-39.69	20241008	4000	19.88	20240913	N	222670	500	16 억	507072	N	N	N	N
52	20241121	141003	57	100.00	KONEX	N	N	N	N	N	4795	-140	5	-2.84	16355085	3578	280.85	4900	4900	4400	5670	4195	4935	4571.01	15.41	5158	5046	4873	4761	4588	5102	4817	16	735	500	3050	5	1	3289666	158	-11.28	-5.39	12	0.11	-425.00	-889.00	7950	20241008	-39.69	4000	20240913	19.88	7950	-39.69	20241008	4000	19.88	20240913	7950	-39.69	20241008	4000	19.88	20240913	N	222670	500	16 억	507072	N	N	N	N
53	20241121	130956	57	100.00	KONEX	N	N	N	N	N	4795	-140	5	-2.84	16355085	3578	280.85	4900	4900	4400	5670	4195	4935	4571.01	15.41	5158	5046	4873	4761	4588	5102	4817	16	735	500	3050	5	1	3289666	158	-11.28	-5.39	12	0.11	-425.00	-889.00	7950	20241008	-39.69	4000	20240913	19.88	7950	-39.69	20241008	4000	19.88	20240913	7950	-39.69	20241008	4000	19.88	20240913	N	222670	500	16 억	507072	N	N	N	N
54	20241121	120956	57	100.00	KONEX	N	N	N	N	N	4795	-140	5	-2.84	16355085	3578	280.85	4900	4900	4400	5670	4195	4935	4571.01	15.41	5158	5046	4873	4761	4588	5102	4817	16	735	500	3050	5	1	3289666	158	-11.28	-5.39	12	0.11	-425.00	-889.00	7950	20241008	-39.69	4000	20240913	19.88	7950	-39.69	20241008	4000	19.88	20240913	7950	-39.69	20241008	4000	19.88	20240913	N	222670	500	16 억	507072	N	N	N	N
55	20241121	111000	57	100.00	KONEX	N	N	N	N	N	4700	-235	5	-4.76	16058890	3515	275.90	4900	4900	4400	5670	4195	4935	4568.67	15.41	5158	5046	4873	4761	4588	5102	4817	16	735	500	3050	5	1	3289666	155	-11.06	-5.29	12	0.11	-425.00	-889.00	7950	20241008	-40.88	4000	20240913	17.50	7950	-40.88	20241008	4000	17.50	20240913	7950	-40.88	20241008	4000	17.50	20240913	N	222670	500	16 억	507072	N	N	N	N
56	20241121	100959	57	100.00	KONEX	N	N	N	N	N	4500	-435	5	-8.81	11409235	2493	195.68	4900	4900	4500	5670	4195	4935	4576.51	15.41	5158	5046	4873	4761	4588	5102	4817	16	735	500	3050	5	1	3289666	148	-10.59	-5.06	12	0.08	-425.00	-889.00	7950	20241008	-43.40	4000	20240913	12.50	7950	-43.40	20241008	4000	12.50	20240913	7950	-43.40	20241008	4000	12.50	20240913	N	222670	500	16 억	507072	N	N	N	N
57	20241121	091001	57	100.00	KONEX	N	N	N	N	N	4900	-35	5	-0.71	4900	1	0.08	4900	4900	4900	5670	4195	4935	4900.00	15.41	5158	5046	4873	4761	4588	5102	4817	16	735	500	3050	5	1	3289666	161	-11.53	-5.51	12	0.00	-425.00	-889.00	7950	20241008	-38.36	4000	20240913	22.50	7950	-38.36	20241008	4000	22.50	20240913	7950	-38.36	20241008	4000	22.50	20240913	N	222670	500	16 억	507072	N	N	N	N
58	20241120	160952	57	100.00	KONEX	N	N	N	N	N	4935	35	2	0.71	6147105	1274	134.39	4900	4985	4700	5630	4165	4900	4825.04	15.41	5106	5002	4851	4747	4596	4927	4672	16	730	500	3030	5	1	3289666	162	-11.61	-5.55	12	0.04	-425.00	-889.00	7950	20241008	-37.92	4000	20240913	23.38	7950	-37.92	20241008	4000	23.38	20240913	7950	-37.92	20241008	4000	23.38	20240913	N	222670	500	16 억	507072	N	N	N	N
59	20241120	151004	57	100.00	KONEX	N	N	N	N	N	4935	35	2	0.71	6147105	1274	134.39	4900	4985	4700	5630	4165	4900	4825.04	15.41	5106	5002	4851	4747	4596	4927	4672	16	730	500	3030	5	1	3289666	162	-11.61	-5.55	12	0.04	-425.00	-889.00	7950	20241008	-37.92	4000	20240913	23.38	7950	-37.92	20241008	4000	23.38	20240913	7950	-37.92	20241008	4000	23.38	20240913	N	222670	500	16 억	507072	N	N	N	N
60	20241120	141007	57	100.00	KONEX	N	N	N	N	N	4935	35	2	0.71	4317025	887	93.57	4900	4985	4800	5630	4165	4900	4867.00	15.41	5106	5002	4851	4747	4596	4927	4672	16	730	500	3030	5	1	3289666	162	-11.61	-5.55	12	0.03	-425.00	-889.00	7950	20241008	-37.92	4000	20240913	23.38	7950	-37.92	20241008	4000	23.38	20240913	7950	-37.92	20241008	4000	23.38	20240913	N	222670	500	16 억	507072	N	N	N	N
61	20241120	131009	57	100.00	KONEX	N	N	N	N	N	4800	-100	5	-2.04	3414500	704	74.26	4900	4985	4800	5630	4165	4900	4850.14	15.41	5106	5002	4851	4747	4596	4927	4672	16	730	500	3030	5	1	3289666	158	-11.29	-5.40	12	0.02	-425.00	-889.00	7950	20241008	-39.62	4000	20240913	20.00	7950	-39.62	20241008	4000	20.00	20240913	7950	-39.62	20241008	4000	20.00	20240913	N	222670	500	16 억	507072	N	N	N	N
62	20241120	121007	57	100.00	KONEX	N	N	N	N	N	4970	70	2	1.43	2069505	424	44.73	4900	4985	4800	5630	4165	4900	4880.91	15.41	5106	5002	4851	4747	4596	4927	4672	16	730	500	3030	5	1	3289666	163	-11.69	-5.59	12	0.01	-425.00	-889.00	7950	20241008	-37.48	4000	20240913	24.25	7950	-37.48	20241008	4000	24.25	20240913	7950	-37.48	20241008	4000	24.25	20240913	N	222670	500	16 억	507072	N	N	N	N
63	20241120	111010	57	100.00	KONEX	N	N	N	N	N	4970	70	2	1.43	2069505	424	44.73	4900	4985	4800	5630	4165	4900	4880.91	15.41	5106	5002	4851	4747	4596	4927	4672	16	730	500	3030	5	1	3289666	163	-11.69	-5.59	12	0.01	-425.00	-889.00	7950	20241008	-37.48	4000	20240913	24.25	7950	-37.48	20241008	4000	24.25	20240913	7950	-37.48	20241008	4000	24.25	20240913	N	222670	500	16 억	507072	N	N	N	N
64	20241120	101006	57	100.00	KONEX	N	N	N	N	N	4900	0	3	0.00	14700	3	0.32	4900	4900	4900	5630	4165	4900	4900.00	15.41	5106	5002	4851	4747	4596	4927	4672	16	730	500	3030	5	1	3289666	161	-11.53	-5.51	12	0.00	-425.00	-889.00	7950	20241008	-38.36	4000	20240913	22.50	7950	-38.36	20241008	4000	22.50	20240913	7950	-38.36	20241008	4000	22.50	20240913	N	222670	500	16 억	507072	N	N	N	N
65	20241120	091006	57	100.00	KONEX	N	N	N	N	N	4900	0	3	0.00	14700	3	0.32	4900	4900	4900	5630	4165	4900	4900.00	15.41	5106	5002	4851	4747	4596	4927	4672	16	730	500	3030	5	1	3289666	161	-11.53	-5.51	12	0.00	-425.00	-889.00	7950	20241008	-38.36	4000	20240913	22.50	7950	-38.36	20241008	4000	22.50	20240913	7950	-38.36	20241008	4000	22.50	20240913	N	222670	500	16 억	507072	N	N	N	N
66	20241119	160912	57	100.00	KONEX	N	N	N	N	N	4900	-55	5	-1.11	4613090	948	49.89	4950	4955	4700	5690	4215	4955	4866.13	15.41	5258	5106	4848	4696	4438	5182	4772	16	735	500	3070	5	1	3289666	161	-11.53	-5.51	12	0.03	-425.00	-889.00	7950	20241008	-38.36	4000	20240913	22.50	7950	-38.36	20241008	4000	22.50	20240913	7950	-38.36	20241008	4000	22.50	20240913	N	222670	500	16 억	507072	N	N	N	N
67	20241119	150926	57	100.00	KONEX	N	N	N	N	N	4900	-55	5	-1.11	4613090	948	49.89	4950	4955	4700	5690	4215	4955	4866.13	15.41	5258	5106	4848	4696	4438	5182	4772	16	735	500	3070	5	1	3289666	161	-11.53	-5.51	12	0.03	-425.00	-889.00	7950	20241008	-38.36	4000	20240913	22.50	7950	-38.36	20241008	4000	22.50	20240913	7950	-38.36	20241008	4000	22.50	20240913	N	222670	500	16 억	507072	N	N	N	N
68	20241119	140926	57	100.00	KONEX	N	N	N	N	N	4955	0	3	0.00	2856310	577	30.37	4950	4955	4945	5690	4215	4955	4950.28	15.41	5258	5106	4848	4696	4438	5182	4772	16	735	500	3070	5	1	3289666	163	-11.66	-5.57	12	0.02	-425.00	-889.00	7950	20241008	-37.67	4000	20240913	23.88	7950	-37.67	20241008	4000	23.88	20240913	7950	-37.67	20241008	4000	23.88	20240913	N	222670	500	16 억	507072	N	N	N	N
69	20241119	130928	57	100.00	KONEX	N	N	N	N	N	4955	0	3	0.00	2856310	577	30.37	4950	4955	4945	5690	4215	4955	4950.28	15.41	5258	5106	4848	4696	4438	5182	4772	16	735	500	3070	5	1	3289666	163	-11.66	-5.57	12	0.02	-425.00	-889.00	7950	20241008	-37.67	4000	20240913	23.88	7950	-37.67	20241008	4000	23.88	20240913	7950	-37.67	20241008	4000	23.88	20240913	N	222670	500	16 억	507072	N	N	N	N
70	20241119	120918	57	100.00	KONEX	N	N	N	N	N	4955	0	3	0.00	2856310	577	30.37	4950	4955	4945	5690	4215	4955	4950.28	15.41	5258	5106	4848	4696	4438	5182	4772	16	735	500	3070	5	1	3289666	163	-11.66	-5.57	12	0.02	-425.00	-889.00	7950	20241008	-37.67	4000	20240913	23.88	7950	-37.67	20241008	4000	23.88	20240913	7950	-37.67	20241008	4000	23.88	20240913	N	222670	500	16 억	507072	N	N	N	N
71	20241119	110929	57	100.00	KONEX	N	N	N	N	N	4950	-5	5	-0.10	2227745	450	23.68	4950	4955	4950	5690	4215	4955	4950.54	15.41	5258	5106	4848	4696	4438	5182	4772	16	735	500	3070	5	1	3289666	163	-11.65	-5.57	12	0.01	-425.00	-889.00	7950	20241008	-37.74	4000	20240913	23.75	7950	-37.74	20241008	4000	23.75	20240913	7950	-37.74	20241008	4000	23.75	20240913	N	222670	500	16 억	507072	N	N	N	N
72	20241119	100952	57	100.00	KONEX	N	N	N	N	N	4950	-5	5	-0.10	896195	181	9.53	4950	4955	4950	5690	4215	4955	4951.35	15.41	5258	5106	4848	4696	4438	5182	4772	16	735	500	3070	5	1	3289666	163	-11.65	-5.57	12	0.01	-425.00	-889.00	7950	20241008	-37.74	4000	20240913	23.75	7950	-37.74	20241008	4000	23.75	20240913	7950	-37.74	20241008	4000	23.75	20240913	N	222670	500	16 억	507072	N	N	N	N
73	20241119	090945	57	100.00	KONEX	N	N	N	N	N	4955	0	3	0.00	0	0	0.00	0	0	0	5690	4215	4955	0.00	15.41	5258	5106	4848	4696	4438	5182	4772	16	735	500	3070	5	1	3289666	163	-11.66	-5.57	12	0.00	-425.00	-889.00	7950	20241008	-37.67	4000	20240913	23.88	7950	-37.67	20241008	4000	23.88	20240913	7950	-37.67	20241008	4000	23.88	20240913	N	222670	500	16 억	507072	N	N	N	N
74	20241118	160916	57	100.00	KONEX	N	N	N	N	N	4955	175	2	3.66	9166760	1900	175.12	4700	5000	4590	5490	4065	4780	4824.61	15.41	5100	4940	4720	4560	4340	5020	4640	16	710	500	2960	5	1	3289666	163	-11.66	-5.57	12	0.06	-425.00	-889.00	7950	20241008	-37.67	4000	20240913	23.88	7950	-37.67	20241008	4000	23.88	20240913	7950	-37.67	20241008	4000	23.88	20240913	N	222670	500	16 억	507072	N	N	N	N
75	20241118	150928	57	100.00	KONEX	N	N	N	N	N	4955	175	2	3.66	9166760	1900	175.12	4700	5000	4590	5490	4065	4780	4824.61	15.41	5100	4940	4720	4560	4340	5020	4640	16	710	500	2960	5	1	3289666	163	-11.66	-5.57	12	0.06	-425.00	-889.00	7950	20241008	-37.67	4000	20240913	23.88	7950	-37.67	20241008	4000	23.88	20240913	7950	-37.67	20241008	4000	23.88	20240913	N	222670	500	16 억	507072	N	N	N	N
76	20241118	140930	57	100.00	KONEX	N	N	N	N	N	4990	210	2	4.39	9161805	1899	175.02	4700	5000	4590	5490	4065	4780	4824.54	15.41	5100	4940	4720	4560	4340	5020	4640	16	710	500	2960	5	1	3289666	164	-11.74	-5.61	12	0.06	-425.00	-889.00	7950	20241008	-37.23	4000	20240913	24.75	7950	-37.23	20241008	4000	24.75	20240913	7950	-37.23	20241008	4000	24.75	20240913	N	222670	500	16 억	507072	N	N	N	N
77	20241118	130924	57	100.00	KONEX	N	N	N	N	N	4990	210	2	4.39	9161805	1899	175.02	4700	5000	4590	5490	4065	4780	4824.54	15.41	5100	4940	4720	4560	4340	5020	4640	16	710	500	2960	5	1	3289666	164	-11.74	-5.61	12	0.06	-425.00	-889.00	7950	20241008	-37.23	4000	20240913	24.75	7950	-37.23	20241008	4000	24.75	20240913	7950	-37.23	20241008	4000	24.75	20240913	N	222670	500	16 억	507072	N	N	N	N
78	20241118	120928	57	100.00	KONEX	N	N	N	N	N	4895	115	2	2.41	9000265	1866	171.98	4700	4900	4590	5490	4065	4780	4823.29	15.41	5100	4940	4720	4560	4340	5020	4640	16	710	500	2960	5	1	3289666	161	-11.52	-5.51	12	0.06	-425.00	-889.00	7950	20241008	-38.43	4000	20240913	22.38	7950	-38.43	20241008	4000	22.38	20240913	7950	-38.43	20241008	4000	22.38	20240913	N	222670	500	16 억	507072	N	N	N	N
79	20241118	110928	57	100.00	KONEX	N	N	N	N	N	4780	0	3	0.00	2845005	597	55.02	4700	4790	4590	5490	4065	4780	4765.50	15.41	5100	4940	4720	4560	4340	5020	4640	16	710	500	2960	5	1	3289666	157	-11.25	-5.38	12	0.02	-425.00	-889.00	7950	20241008	-39.87	4000	20240913	19.50	7950	-39.87	20241008	4000	19.50	20240913	7950	-39.87	20241008	4000	19.50	20240913	N	222670	500	16 억	507072	N	N	N	N
80	20241118	100916	57	100.00	KONEX	N	N	N	N	N	4785	5	2	0.10	437365	93	8.57	4700	4790	4700	5490	4065	4780	4702.85	15.41	5100	4940	4720	4560	4340	5020	4640	16	710	500	2960	5	1	3289666	157	-11.26	-5.38	12	0.00	-425.00	-889.00	7950	20241008	-39.81	4000	20240913	19.62	7950	-39.81	20241008	4000	19.62	20240913	7950	-39.81	20241008	4000	19.62	20240913	N	222670	500	16 억	507072	N	N	N	N
81	20241118	090917	57	100.00	KONEX	N	N	N	N	N	4700	-80	5	-1.67	9400	2	0.18	4700	4700	4700	5490	4065	4780	4700.00	15.41	5100	4940	4720	4560	4340	5020	4640	16	710	500	2960	5	1	3289666	155	-11.06	-5.29	12	0.00	-425.00	-889.00	7950	20241008	-40.88	4000	20240913	17.50	7950	-40.88	20241008	4000	17.50	20240913	7950	-40.88	20241008	4000	17.50	20240913	N	222670	500	16 억	507072	N	N	N	N
82	20241115	160949	57	100.00	KONEX	N	N	N	N	N	4780	-115	5	-2.35	4989865	1085	215.28	4605	4880	4500	5620	4165	4895	4598.95	15.41	5138	5016	4858	4736	4578	4937	4657	16	725	500	3030	5	1	3289666	157	-11.25	-5.38	12	0.03	-425.00	-889.00	7950	20241008	-39.87	4000	20240913	19.50	7950	-39.87	20241008	4000	19.50	20240913	7950	-39.87	20241008	4000	19.50	20240913	N	222670	500	16 억	507072	N	N	N	N
83	20241115	151018	57	100.00	KONEX	N	N	N	N	N	4780	-115	5	-2.35	4989865	1085	215.28	4605	4880	4500	5620	4165	4895	4598.95	15.41	5138	5016	4858	4736	4578	4937	4657	16	725	500	3030	5	1	3289666	157	-11.25	-5.38	12	0.03	-425.00	-889.00	7950	20241008	-39.87	4000	20240913	19.50	7950	-39.87	20241008	4000	19.50	20240913	7950	-39.87	20241008	4000	19.50	20240913	N	222670	500	16 억	507072	N	N	N	N
84	20241115	141007	57	100.00	KONEX	N	N	N	N	N	4795	-100	5	-2.04	2909390	633	125.60	4605	4880	4500	5620	4165	4895	4596.19	15.41	5138	5016	4858	4736	4578	4937	4657	16	725	500	3030	5	1	3289666	158	-11.28	-5.39	12	0.02	-425.00	-889.00	7950	20241008	-39.69	4000	20240913	19.88	7950	-39.69	20241008	4000	19.88	20240913	7950	-39.69	20241008	4000	19.88	20240913	N	222670	500	16 억	507072	N	N	N	N
85	20241115	131008	57	100.00	KONEX	N	N	N	N	N	4795	-100	5	-2.04	2909390	633	125.60	4605	4880	4500	5620	4165	4895	4596.19	15.41	5138	5016	4858	4736	4578	4937	4657	16	725	500	3030	5	1	3289666	158	-11.28	-5.39	12	0.02	-425.00	-889.00	7950	20241008	-39.69	4000	20240913	19.88	7950	-39.69	20241008	4000	19.88	20240913	7950	-39.69	20241008	4000	19.88	20240913	N	222670	500	16 억	507072	N	N	N	N
86	20241115	121008	57	100.00	KONEX	N	N	N	N	N	4795	-100	5	-2.04	2909390	633	125.60	4605	4880	4500	5620	4165	4895	4596.19	15.41	5138	5016	4858	4736	4578	4937	4657	16	725	500	3030	5	1	3289666	158	-11.28	-5.39	12	0.02	-425.00	-889.00	7950	20241008	-39.69	4000	20240913	19.88	7950	-39.69	20241008	4000	19.88	20240913	7950	-39.69	20241008	4000	19.88	20240913	N	222670	500	16 억	507072	N	N	N	N
87	20241115	110945	57	100.00	KONEX	N	N	N	N	N	4875	-20	5	-0.41	1459320	315	62.50	4605	4880	4600	5620	4165	4895	4632.76	15.41	5138	5016	4858	4736	4578	4937	4657	16	725	500	3030	5	1	3289666	160	-11.47	-5.48	12	0.01	-425.00	-889.00	7950	20241008	-38.68	4000	20240913	21.88	7950	-38.68	20241008	4000	21.88	20240913	7950	-38.68	20241008	4000	21.88	20240913	N	222670	500	16 억	507072	N	N	N	N
88	20241115	100944	57	100.00	KONEX	N	N	N	N	N	4800	-95	5	-1.94	302355	65	12.90	4605	4880	4600	5620	4165	4895	4651.62	15.41	5138	5016	4858	4736	4578	4937	4657	16	725	500	3030	5	1	3289666	158	-11.29	-5.40	12	0.00	-425.00	-889.00	7950	20241008	-39.62	4000	20240913	20.00	7950	-39.62	20241008	4000	20.00	20240913	7950	-39.62	20241008	4000	20.00	20240913	N	222670	500	16 억	507072	N	N	N	N
89	20241115	090859	57	100.00	KONEX	N	N	N	N	N	4880	-15	5	-0.31	235080	51	10.12	4605	4880	4600	5620	4165	4895	4609.41	15.41	5138	5016	4858	4736	4578	4937	4657	16	725	500	3030	5	1	3289666	161	-11.48	-5.49	12	0.00	-425.00	-889.00	7950	20241008	-38.62	4000	20240913	22.00	7950	-38.62	20241008	4000	22.00	20240913	7950	-38.62	20241008	4000	22.00	20240913	N	222670	500	16 억	507072	N	N	N	N
90	20241114	160939	57	100.00	KONEX	N	N	N	N	N	4895	0	3	0.00	2412835	504	85.86	4975	4980	4700	5620	4165	4895	4787.37	15.41	5078	4986	4893	4801	4708	4940	4755	16	725	500	3030	5	1	3289666	161	-11.52	-5.51	12	0.02	-425.00	-889.00	7950	20241008	-38.43	4000	20240913	22.38	7950	-38.43	20241008	4000	22.38	20240913	7950	-38.43	20241008	4000	22.38	20240913	N	222670	500	16 억	507072	N	N	N	N
91	20241114	150945	57	100.00	KONEX	N	N	N	N	N	4895	0	3	0.00	2412835	504	85.86	4975	4980	4700	5620	4165	4895	4787.37	15.41	5078	4986	4893	4801	4708	4940	4755	16	725	500	3030	5	1	3289666	161	-11.52	-5.51	12	0.02	-425.00	-889.00	7950	20241008	-38.43	4000	20240913	22.38	7950	-38.43	20241008	4000	22.38	20240913	7950	-38.43	20241008	4000	22.38	20240913	N	222670	500	16 억	507072	N	N	N	N
92	20241114	140937	57	100.00	KONEX	N	N	N	N	N	4895	0	3	0.00	2407940	503	85.69	4975	4980	4700	5620	4165	4895	4787.16	15.41	5078	4986	4893	4801	4708	4940	4755	16	725	500	3030	5	1	3289666	161	-11.52	-5.51	12	0.02	-425.00	-889.00	7950	20241008	-38.43	4000	20240913	22.38	7950	-38.43	20241008	4000	22.38	20240913	7950	-38.43	20241008	4000	22.38	20240913	N	222670	500	16 억	507072	N	N	N	N
93	20241114	130938	57	100.00	KONEX	N	N	N	N	N	4895	0	3	0.00	2407940	503	85.69	4975	4980	4700	5620	4165	4895	4787.16	15.41	5078	4986	4893	4801	4708	4940	4755	16	725	500	3030	5	1	3289666	161	-11.52	-5.51	12	0.02	-425.00	-889.00	7950	20241008	-38.43	4000	20240913	22.38	7950	-38.43	20241008	4000	22.38	20240913	7950	-38.43	20241008	4000	22.38	20240913	N	222670	500	16 억	507072	N	N	N	N
94	20241114	120936	57	100.00	KONEX	N	N	N	N	N	4975	80	2	1.63	2355665	492	83.82	4975	4980	4700	5620	4165	4895	4787.94	15.41	5078	4986	4893	4801	4708	4940	4755	16	725	500	3030	5	1	3289666	164	-11.71	-5.60	12	0.01	-425.00	-889.00	7950	20241008	-37.42	4000	20240913	24.38	7950	-37.42	20241008	4000	24.38	20240913	7950	-37.42	20241008	4000	24.38	20240913	N	222670	500	16 억	507072	N	N	N	N
95	20241114	110935	57	100.00	KONEX	N	N	N	N	N	4980	85	2	1.74	1959590	408	69.51	4975	4980	4800	5620	4165	4895	4802.92	15.41	5078	4986	4893	4801	4708	4940	4755	16	725	500	3030	5	1	3289666	164	-11.72	-5.60	12	0.01	-425.00	-889.00	7950	20241008	-37.36	4000	20240913	24.50	7950	-37.36	20241008	4000	24.50	20240913	7950	-37.36	20241008	4000	24.50	20240913	N	222670	500	16 억	507072	N	N	N	N
96	20241114	100955	57	100.00	KONEX	N	N	N	N	N	4895	0	3	0.00	0	0	0.00	0	0	0	5620	4165	4895	0.00	15.41	5078	4986	4893	4801	4708	4940	4755	16	725	500	3030	5	1	3289666	161	-11.52	-5.51	12	0.00	-425.00	-889.00	7950	20241008	-38.43	4000	20240913	22.38	7950	-38.43	20241008	4000	22.38	20240913	7950	-38.43	20241008	4000	22.38	20240913	N	222670	500	16 억	507072	N	N	N	N
97	20241114	090931	57	100.00	KONEX	N	N	N	N	N	4895	0	3	0.00	0	0	0.00	0	0	0	5620	4165	4895	0.00	15.41	5078	4986	4893	4801	4708	4940	4755	16	725	500	3030	5	1	3289666	161	-11.52	-5.51	12	0.00	-425.00	-889.00	7950	20241008	-38.43	4000	20240913	22.38	7950	-38.43	20241008	4000	22.38	20240913	7950	-38.43	20241008	4000	22.38	20240913	N	222670	500	16 억	507072	N	N	N	N
98	20241113	160614	57	100.00	KONEX	N	N	N	N	N	4895	-85	5	-1.71	2854305	587	55.80	4985	4985	4800	5720	4235	4980	4862.53	15.41	5383	5181	4793	4591	4203	5282	4692	16	740	500	3080	5	1	3289666	161	-11.52	-5.51	12	0.02	-425.00	-889.00	7950	20241008	-38.43	4000	20240913	22.38	7950	-38.43	20241008	4000	22.38	20240913	7950	-38.43	20241008	4000	22.38	20240913	N	222670	500	16 억	507072	N	N	N	N
99	20241113	150644	57	100.00	KONEX	N	N	N	N	N	4935	-45	5	-0.90	2849410	586	55.70	4985	4985	4800	5720	4235	4980	4862.47	15.41	5383	5181	4793	4591	4203	5282	4692	16	740	500	3080	5	1	3289666	162	-11.61	-5.55	12	0.02	-425.00	-889.00	7950	20241008	-37.92	4000	20240913	23.38	7950	-37.92	20241008	4000	23.38	20240913	7950	-37.92	20241008	4000	23.38	20240913	N	222670	500	16 억	507072	N	N	N	N
100	20241113	140642	57	100.00	KONEX	N	N	N	N	N	4935	-45	5	-0.90	2849410	586	55.70	4985	4985	4800	5720	4235	4980	4862.47	15.41	5383	5181	4793	4591	4203	5282	4692	16	740	500	3080	5	1	3289666	162	-11.61	-5.55	12	0.02	-425.00	-889.00	7950	20241008	-37.92	4000	20240913	23.38	7950	-37.92	20241008	4000	23.38	20240913	7950	-37.92	20241008	4000	23.38	20240913	N	222670	500	16 억	507072	N	N	N	N
101	20241113	130640	57	100.00	KONEX	N	N	N	N	N	4945	-35	5	-0.70	2839540	584	55.51	4985	4985	4800	5720	4235	4980	4862.23	15.41	5383	5181	4793	4591	4203	5282	4692	16	740	500	3080	5	1	3289666	163	-11.64	-5.56	12	0.02	-425.00	-889.00	7950	20241008	-37.80	4000	20240913	23.62	7950	-37.80	20241008	4000	23.62	20240913	7950	-37.80	20241008	4000	23.62	20240913	N	222670	500	16 억	507072	N	N	N	N
102	20241113	120635	57	100.00	KONEX	N	N	N	N	N	4945	-35	5	-0.70	2839540	584	55.51	4985	4985	4800	5720	4235	4980	4862.23	15.41	5383	5181	4793	4591	4203	5282	4692	16	740	500	3080	5	1	3289666	163	-11.64	-5.56	12	0.02	-425.00	-889.00	7950	20241008	-37.80	4000	20240913	23.62	7950	-37.80	20241008	4000	23.62	20240913	7950	-37.80	20241008	4000	23.62	20240913	N	222670	500	16 억	507072	N	N	N	N
103	20241113	110633	57	100.00	KONEX	N	N	N	N	N	4800	-180	5	-3.61	1058595	213	20.25	4985	4985	4800	5720	4235	4980	4969.93	15.41	5383	5181	4793	4591	4203	5282	4692	16	740	500	3080	5	1	3289666	158	-11.29	-5.40	12	0.01	-425.00	-889.00	7950	20241008	-39.62	4000	20240913	20.00	7950	-39.62	20241008	4000	20.00	20240913	7950	-39.62	20241008	4000	20.00	20240913	N	222670	500	16 억	507072	N	N	N	N
104	20241113	100633	57	100.00	KONEX	N	N	N	N	N	4980	0	3	0.00	14950	3	0.29	4985	4985	4980	5720	4235	4980	4983.33	15.41	5383	5181	4793	4591	4203	5282	4692	16	740	500	3080	5	1	3289666	164	-11.72	-5.60	12	0.00	-425.00	-889.00	7950	20241008	-37.36	4000	20240913	24.50	7950	-37.36	20241008	4000	24.50	20240913	7950	-37.36	20241008	4000	24.50	20240913	N	222670	500	16 억	507072	N	N	N	N
105	20241113	090625	57	100.00	KONEX	N	N	N	N	N	4985	5	2	0.10	9970	2	0.19	4985	4985	4985	5720	4235	4980	4985.00	15.41	5383	5181	4793	4591	4203	5282	4692	16	740	500	3080	5	1	3289666	164	-11.73	-5.61	12	0.00	-425.00	-889.00	7950	20241008	-37.30	4000	20240913	24.62	7950	-37.30	20241008	4000	24.62	20240913	7950	-37.30	20241008	4000	24.62	20240913	N	222670	500	16 억	507072	N	N	N	N
106	20241112	160904	57	100.00	KONEX	N	N	N	N	N	4980	285	2	6.07	4950255	1052	41.78	4405	4995	4405	5390	3995	4695	4705.57	15.41	5098	4896	4698	4496	4298	4797	4397	16	695	500	2910	5	1	3289666	164	-11.72	-5.60	12	0.03	-425.00	-889.00	7950	20241008	-37.36	4000	20240913	24.50	7950	-37.36	20241008	4000	24.50	20240913	7950	-37.36	20241008	4000	24.50	20240913	N	222670	500	16 억	507072	N	N	N	N
107	20241112	150913	57	100.00	KONEX	N	N	N	N	N	4995	300	2	6.39	4945275	1051	41.74	4405	4995	4405	5390	3995	4695	4705.30	15.41	5098	4896	4698	4496	4298	4797	4397	16	695	500	2910	5	1	3289666	164	-11.75	-5.62	12	0.03	-425.00	-889.00	7950	20241008	-37.17	4000	20240913	24.88	7950	-37.17	20241008	4000	24.88	20240913	7950	-37.17	20241008	4000	24.88	20240913	N	222670	500	16 억	507072	N	N	N	N
108	20241112	140915	57	100.00	KONEX	N	N	N	N	N	4680	-15	5	-0.32	2676880	573	22.76	4405	4690	4405	5390	3995	4695	4671.69	15.41	5098	4896	4698	4496	4298	4797	4397	16	695	500	2910	5	1	3289666	154	-11.01	-5.26	12	0.02	-425.00	-889.00	7950	20241008	-41.13	4000	20240913	17.00	7950	-41.13	20241008	4000	17.00	20240913	7950	-41.13	20241008	4000	17.00	20240913	N	222670	500	16 억	507072	N	N	N	N
109	20241112	130917	57	100.00	KONEX	N	N	N	N	N	4680	-15	5	-0.32	2396080	513	20.37	4405	4690	4405	5390	3995	4695	4670.72	15.41	5098	4896	4698	4496	4298	4797	4397	16	695	500	2910	5	1	3289666	154	-11.01	-5.26	12	0.02	-425.00	-889.00	7950	20241008	-41.13	4000	20240913	17.00	7950	-41.13	20241008	4000	17.00	20240913	7950	-41.13	20241008	4000	17.00	20240913	N	222670	500	16 억	507072	N	N	N	N
110	20241112	120913	57	100.00	KONEX	N	N	N	N	N	4680	-15	5	-0.32	2396080	513	20.37	4405	4690	4405	5390	3995	4695	4670.72	15.41	5098	4896	4698	4496	4298	4797	4397	16	695	500	2910	5	1	3289666	154	-11.01	-5.26	12	0.02	-425.00	-889.00	7950	20241008	-41.13	4000	20240913	17.00	7950	-41.13	20241008	4000	17.00	20240913	7950	-41.13	20241008	4000	17.00	20240913	N	222670	500	16 억	507072	N	N	N	N
111	20241112	110911	57	100.00	KONEX	N	N	N	N	N	4525	-170	5	-3.62	2391400	512	20.33	4405	4690	4405	5390	3995	4695	4670.70	15.41	5098	4896	4698	4496	4298	4797	4397	16	695	500	2910	5	1	3289666	149	-10.65	-5.09	12	0.02	-425.00	-889.00	7950	20241008	-43.08	4000	20240913	13.12	7950	-43.08	20241008	4000	13.12	20240913	7950	-43.08	20241008	4000	13.12	20240913	N	222670	500	16 억	507072	N	N	N	N
112	20241112	100909	57	100.00	KONEX	N	N	N	N	N	4690	-5	5	-0.11	1509245	322	12.79	4405	4690	4405	5390	3995	4695	4687.10	15.41	5098	4896	4698	4496	4298	4797	4397	16	695	500	2910	5	1	3289666	154	-11.04	-5.28	12	0.01	-425.00	-889.00	7950	20241008	-41.01	4000	20240913	17.25	7950	-41.01	20241008	4000	17.25	20240913	7950	-41.01	20241008	4000	17.25	20240913	N	222670	500	16 억	507072	N	N	N	N
113	20241112	090908	57	100.00	KONEX	N	N	N	N	N	4685	-10	5	-0.21	13780	3	0.12	4405	4690	4405	5390	3995	4695	4593.33	15.41	5098	4896	4698	4496	4298	4797	4397	16	695	500	2910	5	1	3289666	154	-11.02	-5.27	12	0.00	-425.00	-889.00	7950	20241008	-41.07	4000	20240913	17.12	7950	-41.07	20241008	4000	17.12	20240913	7950	-41.07	20241008	4000	17.12	20240913	N	222670	500	16 억	507072	N	N	N	N
114	20241111	160902	57	100.00	KONEX	N	N	N	N	N	4695	-150	5	-3.10	11420480	2518	1240.39	4900	4900	4500	5570	4120	4845	4535.54	15.41	5068	4956	4778	4666	4488	4867	4577	16	725	500	3000	5	1	3289666	154	-11.05	-5.28	12	0.08	-425.00	-889.00	7950	20241008	-40.94	4000	20240913	17.38	7950	-40.94	20241008	4000	17.38	20240913	7950	-40.94	20241008	4000	17.38	20240913	N	222670	500	16 억	507072	N	N	N	N
115	20241111	150927	57	100.00	KONEX	N	N	N	N	N	4695	-150	5	-3.10	11420480	2518	1240.39	4900	4900	4500	5570	4120	4845	4535.54	15.41	5068	4956	4778	4666	4488	4867	4577	16	725	500	3000	5	1	3289666	154	-11.05	-5.28	12	0.08	-425.00	-889.00	7950	20241008	-40.94	4000	20240913	17.38	7950	-40.94	20241008	4000	17.38	20240913	7950	-40.94	20241008	4000	17.38	20240913	N	222670	500	16 억	507072	N	N	N	N
116	20241111	140915	57	100.00	KONEX	N	N	N	N	N	4795	-50	5	-1.03	10056300	2215	1091.13	4900	4900	4500	5570	4120	4845	4540.09	15.41	5068	4956	4778	4666	4488	4867	4577	16	725	500	3000	5	1	3289666	158	-11.28	-5.39	12	0.07	-425.00	-889.00	7950	20241008	-39.69	4000	20240913	19.88	7950	-39.69	20241008	4000	19.88	20240913	7950	-39.69	20241008	4000	19.88	20240913	N	222670	500	16 억	507072	N	N	N	N
117	20241111	130912	57	100.00	KONEX	N	N	N	N	N	4640	-205	5	-4.23	6823680	1507	742.36	4900	4900	4500	5570	4120	4845	4527.99	15.41	5068	4956	4778	4666	4488	4867	4577	16	725	500	3000	5	1	3289666	153	-10.92	-5.22	12	0.05	-425.00	-889.00	7950	20241008	-41.64	4000	20240913	16.00	7950	-41.64	20241008	4000	16.00	20240913	7950	-41.64	20241008	4000	16.00	20240913	N	222670	500	16 억	507072	N	N	N	N
118	20241111	120909	57	100.00	KONEX	N	N	N	N	N	4640	-205	5	-4.23	1906160	416	204.93	4900	4900	4500	5570	4120	4845	4582.12	15.41	5068	4956	4778	4666	4488	4867	4577	16	725	500	3000	5	1	3289666	153	-10.92	-5.22	12	0.01	-425.00	-889.00	7950	20241008	-41.64	4000	20240913	16.00	7950	-41.64	20241008	4000	16.00	20240913	7950	-41.64	20241008	4000	16.00	20240913	N	222670	500	16 억	507072	N	N	N	N
119	20241111	110907	57	100.00	KONEX	N	N	N	N	N	4650	-195	5	-4.02	1859760	406	200.00	4900	4900	4500	5570	4120	4845	4580.69	15.41	5068	4956	4778	4666	4488	4867	4577	16	725	500	3000	5	1	3289666	153	-10.94	-5.23	12	0.01	-425.00	-889.00	7950	20241008	-41.51	4000	20240913	16.25	7950	-41.51	20241008	4000	16.25	20240913	7950	-41.51	20241008	4000	16.25	20240913	N	222670	500	16 억	507072	N	N	N	N
120	20241111	100901	57	100.00	KONEX	N	N	N	N	N	4600	-245	5	-5.06	1609360	352	173.40	4900	4900	4500	5570	4120	4845	4572.05	15.41	5068	4956	4778	4666	4488	4867	4577	16	725	500	3000	5	1	3289666	151	-10.82	-5.17	12	0.01	-425.00	-889.00	7950	20241008	-42.14	4000	20240913	15.00	7950	-42.14	20241008	4000	15.00	20240913	7950	-42.14	20241008	4000	15.00	20240913	N	222670	500	16 억	507072	N	N	N	N
121	20241111	090858	57	100.00	KONEX	N	N	N	N	N	4900	55	2	1.14	4900	1	0.49	4900	4900	4900	5570	4120	4845	4900.00	15.41	5068	4956	4778	4666	4488	4867	4577	16	725	500	3000	5	1	3289666	161	-11.53	-5.51	12	0.00	-425.00	-889.00	7950	20241008	-38.36	4000	20240913	22.50	7950	-38.36	20241008	4000	22.50	20240913	7950	-38.36	20241008	4000	22.50	20240913	N	222670	500	16 억	507072	N	N	N	N
122	20241108	160854	57	100.00	KONEX	N	N	N	N	N	4845	50	2	1.04	934885	203	77.48	4890	4890	4600	5510	4080	4795	4605.34	15.41	5051	4922	4761	4632	4471	4842	4552	16	715	500	2970	5	1	3289666	159	-11.40	-5.45	12	0.01	-425.00	-889.00	7950	20241008	-39.06	4000	20240913	21.12	7950	-39.06	20241008	4000	21.12	20240913	7950	-39.06	20241008	4000	21.12	20240913	N	222670	500	16 억	507072	N	N	N	N
123	20241108	150903	57	100.00	KONEX	N	N	N	N	N	4845	50	2	1.04	934885	203	77.48	4890	4890	4600	5510	4080	4795	4605.34	15.41	5051	4922	4761	4632	4471	4842	4552	16	715	500	2970	5	1	3289666	159	-11.40	-5.45	12	0.01	-425.00	-889.00	7950	20241008	-39.06	4000	20240913	21.12	7950	-39.06	20241008	4000	21.12	20240913	7950	-39.06	20241008	4000	21.12	20240913	N	222670	500	16 억	507072	N	N	N	N
124	20241108	140901	57	100.00	KONEX	N	N	N	N	N	4890	95	2	1.98	4890	1	0.38	4890	4890	4890	5510	4080	4795	4890.00	15.41	5051	4922	4761	4632	4471	4842	4552	16	715	500	2970	5	1	3289666	161	-11.51	-5.50	12	0.00	-425.00	-889.00	7950	20241008	-38.49	4000	20240913	22.25	7950	-38.49	20241008	4000	22.25	20240913	7950	-38.49	20241008	4000	22.25	20240913	N	222670	500	16 억	507072	N	N	N	N
125	20241108	130902	57	100.00	KONEX	N	N	N	N	N	4890	95	2	1.98	4890	1	0.38	4890	4890	4890	5510	4080	4795	4890.00	15.41	5051	4922	4761	4632	4471	4842	4552	16	715	500	2970	5	1	3289666	161	-11.51	-5.50	12	0.00	-425.00	-889.00	7950	20241008	-38.49	4000	20240913	22.25	7950	-38.49	20241008	4000	22.25	20240913	7950	-38.49	20241008	4000	22.25	20240913	N	222670	500	16 억	507072	N	N	N	N
126	20241108	120902	57	100.00	KONEX	N	N	N	N	N	4890	95	2	1.98	4890	1	0.38	4890	4890	4890	5510	4080	4795	4890.00	15.41	5051	4922	4761	4632	4471	4842	4552	16	715	500	2970	5	1	3289666	161	-11.51	-5.50	12	0.00	-425.00	-889.00	7950	20241008	-38.49	4000	20240913	22.25	7950	-38.49	20241008	4000	22.25	20240913	7950	-38.49	20241008	4000	22.25	20240913	N	222670	500	16 억	507072	N	N	N	N
127	20241108	110900	57	100.00	KONEX	N	N	N	N	N	4890	95	2	1.98	4890	1	0.38	4890	4890	4890	5510	4080	4795	4890.00	15.41	5051	4922	4761	4632	4471	4842	4552	16	715	500	2970	5	1	3289666	161	-11.51	-5.50	12	0.00	-425.00	-889.00	7950	20241008	-38.49	4000	20240913	22.25	7950	-38.49	20241008	4000	22.25	20240913	7950	-38.49	20241008	4000	22.25	20240913	N	222670	500	16 억	507072	N	N	N	N
128	20241108	100910	57	100.00	KONEX	N	N	N	N	N	4890	95	2	1.98	4890	1	0.38	4890	4890	4890	5510	4080	4795	4890.00	15.41	5051	4922	4761	4632	4471	4842	4552	16	715	500	2970	5	1	3289666	161	-11.51	-5.50	12	0.00	-425.00	-889.00	7950	20241008	-38.49	4000	20240913	22.25	7950	-38.49	20241008	4000	22.25	20240913	7950	-38.49	20241008	4000	22.25	20240913	N	222670	500	16 억	507072	N	N	N	N
129	20241108	090855	57	100.00	KONEX	N	N	N	N	N	4890	95	2	1.98	4890	1	0.38	4890	4890	4890	5510	4080	4795	4890.00	15.41	5051	4922	4761	4632	4471	4842	4552	16	715	500	2970	5	1	3289666	161	-11.51	-5.50	12	0.00	-425.00	-889.00	7950	20241008	-38.49	4000	20240913	22.25	7950	-38.49	20241008	4000	22.25	20240913	7950	-38.49	20241008	4000	22.25	20240913	N	222670	500	16 억	507072	N	N	N	N
130	20241107	160854	57	100.00	KONEX	N	N	N	N	N	4795	-45	5	-0.93	1208180	262	37.70	4890	4890	4600	5560	4115	4840	4611.37	15.41	5040	4940	4795	4695	4550	4867	4622	16	720	500	3000	5	1	3289666	158	-11.28	-5.39	12	0.01	-425.00	-889.00	7950	20241008	-39.69	4000	20240913	19.88	7950	-39.69	20241008	4000	19.88	20240913	7950	-39.69	20241008	4000	19.88	20240913	N	222670	500	16 억	507072	N	N	N	N
131	20241107	150859	57	100.00	KONEX	N	N	N	N	N	4800	-40	5	-0.83	1203385	261	37.55	4890	4890	4600	5560	4115	4840	4610.67	15.41	5040	4940	4795	4695	4550	4867	4622	16	720	500	3000	5	1	3289666	158	-11.29	-5.40	12	0.01	-425.00	-889.00	7950	20241008	-39.62	4000	20240913	20.00	7950	-39.62	20241008	4000	20.00	20240913	7950	-39.62	20241008	4000	20.00	20240913	N	222670	500	16 억	507072	N	N	N	N
132	20241107	140902	57	100.00	KONEX	N	N	N	N	N	4800	-40	5	-0.83	1188985	258	37.12	4890	4890	4600	5560	4115	4840	4608.47	15.41	5040	4940	4795	4695	4550	4867	4622	16	720	500	3000	5	1	3289666	158	-11.29	-5.40	12	0.01	-425.00	-889.00	7950	20241008	-39.62	4000	20240913	20.00	7950	-39.62	20241008	4000	20.00	20240913	7950	-39.62	20241008	4000	20.00	20240913	N	222670	500	16 억	507072	N	N	N	N
133	20241107	130903	57	100.00	KONEX	N	N	N	N	N	4865	25	2	0.52	494000	107	15.40	4890	4890	4600	5560	4115	4840	4616.82	15.41	5040	4940	4795	4695	4550	4867	4622	16	720	500	3000	5	1	3289666	160	-11.45	-5.47	12	0.00	-425.00	-889.00	7950	20241008	-38.81	4000	20240913	21.62	7950	-38.81	20241008	4000	21.62	20240913	7950	-38.81	20241008	4000	21.62	20240913	N	222670	500	16 억	507072	N	N	N	N
134	20241107	120858	57	100.00	KONEX	N	N	N	N	N	4865	25	2	0.52	494000	107	15.40	4890	4890	4600	5560	4115	4840	4616.82	15.41	5040	4940	4795	4695	4550	4867	4622	16	720	500	3000	5	1	3289666	160	-11.45	-5.47	12	0.00	-425.00	-889.00	7950	20241008	-38.81	4000	20240913	21.62	7950	-38.81	20241008	4000	21.62	20240913	7950	-38.81	20241008	4000	21.62	20240913	N	222670	500	16 억	507072	N	N	N	N
135	20241107	110855	57	100.00	KONEX	N	N	N	N	N	4865	25	2	0.52	494000	107	15.40	4890	4890	4600	5560	4115	4840	4616.82	15.41	5040	4940	4795	4695	4550	4867	4622	16	720	500	3000	5	1	3289666	160	-11.45	-5.47	12	0.00	-425.00	-889.00	7950	20241008	-38.81	4000	20240913	21.62	7950	-38.81	20241008	4000	21.62	20240913	7950	-38.81	20241008	4000	21.62	20240913	N	222670	500	16 억	507072	N	N	N	N
136	20241107	100856	57	100.00	KONEX	N	N	N	N	N	4800	-40	5	-0.83	484270	105	15.11	4890	4890	4600	5560	4115	4840	4612.10	15.41	5040	4940	4795	4695	4550	4867	4622	16	720	500	3000	5	1	3289666	158	-11.29	-5.40	12	0.00	-425.00	-889.00	7950	20241008	-39.62	4000	20240913	20.00	7950	-39.62	20241008	4000	20.00	20240913	7950	-39.62	20241008	4000	20.00	20240913	N	222670	500	16 억	507072	N	N	N	N
137	20241107	090855	57	100.00	KONEX	N	N	N	N	N	4890	50	2	1.03	474670	103	14.82	4890	4890	4600	5560	4115	4840	4608.45	15.41	5040	4940	4795	4695	4550	4867	4622	16	720	500	3000	5	1	3289666	161	-11.51	-5.50	12	0.00	-425.00	-889.00	7950	20241008	-38.49	4000	20240913	22.25	7950	-38.49	20241008	4000	22.25	20240913	7950	-38.49	20241008	4000	22.25	20240913	N	222670	500	16 억	507072	N	N	N	N
138	20241106	160904	57	100.00	KONEX	N	N	N	N	N	4840	-50	5	-1.02	3302205	695	39.22	4895	4895	4650	5620	4160	4890	4751.37	15.41	5223	5056	4828	4661	4433	4942	4547	16	730	500	3030	5	1	3289666	159	-11.39	-5.44	12	0.02	-425.00	-889.00	7950	20241008	-39.12	4000	20240913	21.00	7950	-39.12	20241008	4000	21.00	20240913	7950	-39.12	20241008	4000	21.00	20240913	N	222670	500	16 억	507072	N	N	N	N
139	20241106	150929	57	100.00	KONEX	N	N	N	N	N	4650	-240	5	-4.91	2290780	486	27.43	4895	4895	4650	5620	4160	4890	4713.54	15.41	5223	5056	4828	4661	4433	4942	4547	16	730	500	3030	5	1	3289666	153	-10.94	-5.23	12	0.01	-425.00	-889.00	7950	20241008	-41.51	4000	20240913	16.25	7950	-41.51	20241008	4000	16.25	20240913	7950	-41.51	20241008	4000	16.25	20240913	N	222670	500	16 억	507072	N	N	N	N
140	20241106	140921	57	100.00	KONEX	N	N	N	N	N	4650	-240	5	-4.91	2247635	477	26.92	4895	4895	4650	5620	4160	4890	4712.02	15.41	5223	5056	4828	4661	4433	4942	4547	16	730	500	3030	5	1	3289666	153	-10.94	-5.23	12	0.01	-425.00	-889.00	7950	20241008	-41.51	4000	20240913	16.25	7950	-41.51	20241008	4000	16.25	20240913	7950	-41.51	20241008	4000	16.25	20240913	N	222670	500	16 억	507072	N	N	N	N
141	20241106	130932	57	100.00	KONEX	N	N	N	N	N	4685	-205	5	-4.19	1315675	277	15.63	4895	4895	4665	5620	4160	4890	4749.73	15.41	5223	5056	4828	4661	4433	4942	4547	16	730	500	3030	5	1	3289666	154	-11.02	-5.27	12	0.01	-425.00	-889.00	7950	20241008	-41.07	4000	20240913	17.12	7950	-41.07	20241008	4000	17.12	20240913	7950	-41.07	20241008	4000	17.12	20240913	N	222670	500	16 억	507072	N	N	N	N
142	20241106	120902	57	100.00	KONEX	N	N	N	N	N	4685	-205	5	-4.19	1037805	218	12.30	4895	4895	4665	5620	4160	4890	4760.57	15.41	5223	5056	4828	4661	4433	4942	4547	16	730	500	3030	5	1	3289666	154	-11.02	-5.27	12	0.01	-425.00	-889.00	7950	20241008	-41.07	4000	20240913	17.12	7950	-41.07	20241008	4000	17.12	20240913	7950	-41.07	20241008	4000	17.12	20240913	N	222670	500	16 억	507072	N	N	N	N
143	20241106	110905	57	100.00	KONEX	N	N	N	N	N	4700	-190	5	-3.89	413160	86	4.85	4895	4895	4700	5620	4160	4890	4804.19	15.41	5223	5056	4828	4661	4433	4942	4547	16	730	500	3030	5	1	3289666	155	-11.06	-5.29	12	0.00	-425.00	-889.00	7950	20241008	-40.88	4000	20240913	17.50	7950	-40.88	20241008	4000	17.50	20240913	7950	-40.88	20241008	4000	17.50	20240913	N	222670	500	16 억	507072	N	N	N	N
144	20241106	100912	57	100.00	KONEX	N	N	N	N	N	4800	-90	5	-1.84	393790	82	4.63	4895	4895	4800	5620	4160	4890	4802.32	15.41	5223	5056	4828	4661	4433	4942	4547	16	730	500	3030	5	1	3289666	158	-11.29	-5.40	12	0.00	-425.00	-889.00	7950	20241008	-39.62	4000	20240913	20.00	7950	-39.62	20241008	4000	20.00	20240913	7950	-39.62	20241008	4000	20.00	20240913	N	222670	500	16 억	507072	N	N	N	N
145	20241106	090905	57	100.00	KONEX	N	N	N	N	N	4895	5	2	0.10	9790	2	0.11	4895	4895	4895	5620	4160	4890	4895.00	15.41	5223	5056	4828	4661	4433	4942	4547	16	730	500	3030	5	1	3289666	161	-11.52	-5.51	12	0.00	-425.00	-889.00	7950	20241008	-38.43	4000	20240913	22.38	7950	-38.43	20241008	4000	22.38	20240913	7950	-38.43	20241008	4000	22.38	20240913	N	222670	500	16 억	507072	N	N	N	N
146	20241105	160840	57	100.00	KONEX	N	N	N	N	N	4890	-10	5	-0.20	8254965	1772	252.06	4900	4995	4600	5630	4165	4900	4658.56	15.41	5286	5092	4896	4702	4506	4995	4605	16	730	500	3030	5	1	3289666	161	-11.51	-5.50	12	0.05	-425.00	-889.00	7950	20241008	-38.49	4000	20240913	22.25	7950	-38.49	20241008	4000	22.25	20240913	7950	-38.49	20241008	4000	22.25	20240913	N	222670	500	16 억	507072	N	N	N	N
147	20241105	150858	57	100.00	KONEX	N	N	N	N	N	4885	-15	5	-0.31	7995680	1718	244.38	4900	4995	4600	5630	4165	4900	4654.06	15.41	5286	5092	4896	4702	4506	4995	4605	16	730	500	3030	5	1	3289666	161	-11.49	-5.49	12	0.05	-425.00	-889.00	7950	20241008	-38.55	4000	20240913	22.12	7950	-38.55	20241008	4000	22.12	20240913	7950	-38.55	20241008	4000	22.12	20240913	N	222670	500	16 억	507072	N	N	N	N
148	20241105	140852	57	100.00	KONEX	N	N	N	N	N	4885	-15	5	-0.31	7995680	1718	244.38	4900	4995	4600	5630	4165	4900	4654.06	15.41	5286	5092	4896	4702	4506	4995	4605	16	730	500	3030	5	1	3289666	161	-11.49	-5.49	12	0.05	-425.00	-889.00	7950	20241008	-38.55	4000	20240913	22.12	7950	-38.55	20241008	4000	22.12	20240913	7950	-38.55	20241008	4000	22.12	20240913	N	222670	500	16 억	507072	N	N	N	N
149	20241105	130859	57	100.00	KONEX	N	N	N	N	N	4890	-10	5	-0.20	5443865	1165	165.72	4900	4995	4610	5630	4165	4900	4672.85	15.41	5286	5092	4896	4702	4506	4995	4605	16	730	500	3030	5	1	3289666	161	-11.51	-5.50	12	0.04	-425.00	-889.00	7950	20241008	-38.49	4000	20240913	22.25	7950	-38.49	20241008	4000	22.25	20240913	7950	-38.49	20241008	4000	22.25	20240913	N	222670	500	16 억	507072	N	N	N	N
150	20241105	120850	57	100.00	KONEX	N	N	N	N	N	4995	95	2	1.94	3347825	714	101.56	4900	4995	4610	5630	4165	4900	4688.83	15.41	5286	5092	4896	4702	4506	4995	4605	16	730	500	3030	5	1	3289666	164	-11.75	-5.62	12	0.02	-425.00	-889.00	7950	20241008	-37.17	4000	20240913	24.88	7950	-37.17	20241008	4000	24.88	20240913	7950	-37.17	20241008	4000	24.88	20240913	N	222670	500	16 억	507072	N	N	N	N
151	20241105	110838	57	100.00	KONEX	N	N	N	N	N	4895	-5	5	-0.10	2672020	576	81.93	4900	4900	4610	5630	4165	4900	4638.92	15.41	5286	5092	4896	4702	4506	4995	4605	16	730	500	3030	5	1	3289666	161	-11.52	-5.51	12	0.02	-425.00	-889.00	7950	20241008	-38.43	4000	20240913	22.38	7950	-38.43	20241008	4000	22.38	20240913	7950	-38.43	20241008	4000	22.38	20240913	N	222670	500	16 억	507072	N	N	N	N
152	20241105	100847	57	100.00	KONEX	N	N	N	N	N	4610	-290	5	-5.92	1393570	301	42.82	4900	4900	4610	5630	4165	4900	4629.80	15.41	5286	5092	4896	4702	4506	4995	4605	16	730	500	3030	5	1	3289666	152	-10.85	-5.19	12	0.01	-425.00	-889.00	7950	20241008	-42.01	4000	20240913	15.25	7950	-42.01	20241008	4000	15.25	20240913	7950	-42.01	20241008	4000	15.25	20240913	N	222670	500	16 억	507072	N	N	N	N
153	20241105	090844	57	100.00	KONEX	N	N	N	N	N	4900	0	3	0.00	0	0	0.00	0	0	0	5630	4165	4900	0.00	15.41	5286	5092	4896	4702	4506	4995	4605	16	730	500	3030	5	1	3289666	161	-11.53	-5.51	12	0.00	-425.00	-889.00	7950	20241008	-38.36	4000	20240913	22.50	7950	-38.36	20241008	4000	22.50	20240913	7950	-38.36	20241008	4000	22.50	20240913	N	222670	500	16 억	507072	N	N	N	N
154	20241104	160838	57	100.00	KONEX	N	N	N	N	N	4900	-140	5	-2.78	3379940	703	689.22	5090	5090	4700	5790	4290	5040	4807.88	15.41	5133	5086	5043	4996	4953	5065	4975	16	750	500	3120	5	1	3289666	161	-11.53	-5.51	12	0.02	-425.00	-889.00	7950	20241008	-38.36	4000	20240913	22.50	7950	-38.36	20241008	4000	22.50	20240913	7950	-38.36	20241008	4000	22.50	20240913	N	222670	500	16 억	507072	N	N	N	N
155	20241104	150855	57	100.00	KONEX	N	N	N	N	N	4900	-140	5	-2.78	3229045	671	657.84	5090	5090	4700	5790	4290	5040	4812.29	15.41	5133	5086	5043	4996	4953	5065	4975	16	750	500	3120	5	1	3289666	161	-11.53	-5.51	12	0.02	-425.00	-889.00	7950	20241008	-38.36	4000	20240913	22.50	7950	-38.36	20241008	4000	22.50	20240913	7950	-38.36	20241008	4000	22.50	20240913	N	222670	500	16 억	507072	N	N	N	N
156	20241104	140841	57	100.00	KONEX	N	N	N	N	N	5020	-20	5	-0.40	1627940	335	328.43	5090	5090	4850	5790	4290	5040	4859.52	15.41	5133	5086	5043	4996	4953	5065	4975	16	750	500	3120	10	1	3289666	165	-11.81	-5.65	12	0.01	-425.00	-889.00	7950	20241008	-36.86	4000	20240913	25.50	7950	-36.86	20241008	4000	25.50	20240913	7950	-36.86	20241008	4000	25.50	20240913	N	222670	500	16 억	507072	N	N	N	N
157	20241104	130818	57	100.00	KONEX	N	N	N	N	N	5020	-20	5	-0.40	1617900	333	326.47	5090	5090	4850	5790	4290	5040	4858.56	15.41	5133	5086	5043	4996	4953	5065	4975	16	750	500	3120	10	1	3289666	165	-11.81	-5.65	12	0.01	-425.00	-889.00	7950	20241008	-36.86	4000	20240913	25.50	7950	-36.86	20241008	4000	25.50	20240913	7950	-36.86	20241008	4000	25.50	20240913	N	222670	500	16 억	507072	N	N	N	N
158	20241104	120829	57	100.00	KONEX	N	N	N	N	N	4850	-190	5	-3.77	1612880	332	325.49	5090	5090	4850	5790	4290	5040	4858.07	15.41	5133	5086	5043	4996	4953	5065	4975	16	750	500	3120	5	1	3289666	160	-11.41	-5.46	12	0.01	-425.00	-889.00	7950	20241008	-38.99	4000	20240913	21.25	7950	-38.99	20241008	4000	21.25	20240913	7950	-38.99	20241008	4000	21.25	20240913	N	222670	500	16 억	507072	N	N	N	N
159	20241104	110822	57	100.00	KONEX	N	N	N	N	N	5090	50	2	0.99	5090	1	0.98	5090	5090	5090	5790	4290	5040	5090.00	15.41	5133	5086	5043	4996	4953	5065	4975	16	750	500	3120	10	1	3289666	167	-11.98	-5.73	12	0.00	-425.00	-889.00	7950	20241008	-35.97	4000	20240913	27.25	7950	-35.97	20241008	4000	27.25	20240913	7950	-35.97	20241008	4000	27.25	20240913	N	222670	500	16 억	507072	N	N	N	N
160	20241104	100813	57	100.00	KONEX	N	N	N	N	N	5090	50	2	0.99	5090	1	0.98	5090	5090	5090	5790	4290	5040	5090.00	15.41	5133	5086	5043	4996	4953	5065	4975	16	750	500	3120	10	1	3289666	167	-11.98	-5.73	12	0.00	-425.00	-889.00	7950	20241008	-35.97	4000	20240913	27.25	7950	-35.97	20241008	4000	27.25	20240913	7950	-35.97	20241008	4000	27.25	20240913	N	222670	500	16 억	507072	N	N	N	N
161	20241104	090823	57	100.00	KONEX	N	N	N	N	N	5090	50	2	0.99	5090	1	0.98	5090	5090	5090	5790	4290	5040	5090.00	15.41	5133	5086	5043	4996	4953	5065	4975	16	750	500	3120	10	1	3289666	167	-11.98	-5.73	12	0.00	-425.00	-889.00	7950	20241008	-35.97	4000	20240913	27.25	7950	-35.97	20241008	4000	27.25	20240913	7950	-35.97	20241008	4000	27.25	20240913	N	222670	500	16 억	507072	N	N	N	N
162	20241101	160756	57	100.00	KONEX	N	N	N	N	N	5040	30	2	0.60	510130	102	4.38	5090	5090	5000	5760	4260	5010	5001.27	15.41	5590	5300	5000	4710	4410	5150	4560	16	750	500	3100	10	1	3289666	166	-11.86	-5.67	12	0.00	-425.00	-889.00	7950	20241008	-36.60	4000	20240913	26.00	7950	-36.60	20241008	4000	26.00	20240913	7950	-36.60	20241008	4000	26.00	20240913	N	222670	500	16 억	507072	N	N	N	N
163	20241101	150813	57	100.00	KONEX	N	N	N	N	N	5040	30	2	0.60	510130	102	4.38	5090	5090	5000	5760	4260	5010	5001.27	15.41	5590	5300	5000	4710	4410	5150	4560	16	750	500	3100	10	1	3289666	166	-11.86	-5.67	12	0.00	-425.00	-889.00	7950	20241008	-36.60	4000	20240913	26.00	7950	-36.60	20241008	4000	26.00	20240913	7950	-36.60	20241008	4000	26.00	20240913	N	222670	500	16 억	507072	N	N	N	N
164	20241101	140746	57	100.00	KONEX	N	N	N	N	N	5000	-10	5	-0.20	505090	101	4.34	5090	5090	5000	5760	4260	5010	5000.89	15.41	5590	5300	5000	4710	4410	5150	4560	16	750	500	3100	10	1	3289666	164	-11.76	-5.62	12	0.00	-425.00	-889.00	7950	20241008	-37.11	4000	20240913	25.00	7950	-37.11	20241008	4000	25.00	20240913	7950	-37.11	20241008	4000	25.00	20240913	N	222670	500	16 억	507072	N	N	N	N
165	20241101	130929	57	100.00	KONEX	N	N	N	N	N	5090	80	2	1.60	5090	1	0.04	5090	5090	5090	5760	4260	5010	5090.00	15.41	5590	5300	5000	4710	4410	5150	4560	16	750	500	3100	10	1	3289666	167	-11.98	-5.73	12	0.00	-425.00	-889.00	7950	20241008	-35.97	4000	20240913	27.25	7950	-35.97	20241008	4000	27.25	20240913	7950	-35.97	20241008	4000	27.25	20240913	N	222670	500	16 억	507072	N	N	N	N
166	20241101	120929	57	100.00	KONEX	N	N	N	N	N	5090	80	2	1.60	5090	1	0.04	5090	5090	5090	5760	4260	5010	5090.00	15.41	5590	5300	5000	4710	4410	5150	4560	16	750	500	3100	10	1	3289666	167	-11.98	-5.73	12	0.00	-425.00	-889.00	7950	20241008	-35.97	4000	20240913	27.25	7950	-35.97	20241008	4000	27.25	20240913	7950	-35.97	20241008	4000	27.25	20240913	N	222670	500	16 억	507072	N	N	N	N
167	20241101	110926	57	100.00	KONEX	N	N	N	N	N	5090	80	2	1.60	5090	1	0.04	5090	5090	5090	5760	4260	5010	5090.00	15.41	5590	5300	5000	4710	4410	5150	4560	16	750	500	3100	10	1	3289666	167	-11.98	-5.73	12	0.00	-425.00	-889.00	7950	20241008	-35.97	4000	20240913	27.25	7950	-35.97	20241008	4000	27.25	20240913	7950	-35.97	20241008	4000	27.25	20240913	N	222670	500	16 억	507072	N	N	N	N
168	20241101	100927	57	100.00	KONEX	N	N	N	N	N	5090	80	2	1.60	5090	1	0.04	5090	5090	5090	5760	4260	5010	5090.00	15.41	5590	5300	5000	4710	4410	5150	4560	16	750	500	3100	10	1	3289666	167	-11.98	-5.73	12	0.00	-425.00	-889.00	7950	20241008	-35.97	4000	20240913	27.25	7950	-35.97	20241008	4000	27.25	20240913	7950	-35.97	20241008	4000	27.25	20240913	N	222670	500	16 억	507072	N	N	N	N
169	20241101	090925	57	100.00	KONEX	N	N	N	N	N	5090	80	2	1.60	5090	1	0.04	5090	5090	5090	5760	4260	5010	5090.00	15.41	5590	5300	5000	4710	4410	5150	4560	16	750	500	3100	10	1	3289666	167	-11.98	-5.73	12	0.00	-425.00	-889.00	7950	20241008	-35.97	4000	20240913	27.25	7950	-35.97	20241008	4000	27.25	20240913	7950	-35.97	20241008	4000	27.25	20240913	N	222670	500	16 억	507072	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History