KissMeData/223220/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

62 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	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	marketWarningCode	shortOverheated
2	20241129	161057	57	100.00	KONEX	N	N	N	N	N	504	-88	4	-14.86	8739	17	0.00	505	670	504	680	504	592	514.06	0.90	592	592	592	592	592	592	592	46	88	100	350	1	1	46051176	232	-15.27	-252.00	12	-33.00	-2.00	1000	20240619	-49.60	332	20231127	51.81	1000	-49.60	20240619	340	48.24	20240702	1000	-49.60	20240619	340	48.24	20240702	N	223220	100	46 억	412995	N	N	N	00	N
3	20241129	151113	57	100.00	KONEX	N	N	N	N	N	504	-88	4	-14.86	8739	17	0.00	505	670	504	680	504	592	514.06	0.90	592	592	592	592	592	592	592	46	88	100	350	1	1	46051176	232	-15.27	-252.00	12	-33.00	-2.00	1000	20240619	-49.60	332	20231127	51.81	1000	-49.60	20240619	340	48.24	20240702	1000	-49.60	20240619	340	48.24	20240702	N	223220	100	46 억	412995	N	N	N	00	N
4	20241129	141115	57	100.00	KONEX	N	N	N	N	N	504	-88	4	-14.86	8739	17	0.00	505	670	504	680	504	592	514.06	0.90	592	592	592	592	592	592	592	46	88	100	350	1	1	46051176	232	-15.27	-252.00	12	-33.00	-2.00	1000	20240619	-49.60	332	20231127	51.81	1000	-49.60	20240619	340	48.24	20240702	1000	-49.60	20240619	340	48.24	20240702	N	223220	100	46 억	412995	N	N	N	00	N
5	20241129	131110	57	100.00	KONEX	N	N	N	N	N	670	78	2	13.18	8235	16	0.00	505	670	504	680	504	592	514.69	0.90	592	592	592	592	592	592	592	46	88	100	350	1	1	46051176	309	-20.30	-335.00	12	-33.00	-2.00	1000	20240619	-33.00	332	20231127	101.81	1000	-33.00	20240619	340	97.06	20240702	1000	-33.00	20240619	340	97.06	20240702	N	223220	100	46 억	412995	N	N	N	00	N
6	20241129	121111	57	100.00	KONEX	N	N	N	N	N	670	78	2	13.18	8235	16	0.00	505	670	504	680	504	592	514.69	0.90	592	592	592	592	592	592	592	46	88	100	350	1	1	46051176	309	-20.30	-335.00	12	-33.00	-2.00	1000	20240619	-33.00	332	20231127	101.81	1000	-33.00	20240619	340	97.06	20240702	1000	-33.00	20240619	340	97.06	20240702	N	223220	100	46 억	412995	N	N	N	00	N
7	20241129	111115	57	100.00	KONEX	N	N	N	N	N	670	78	2	13.18	8235	16	0.00	505	670	504	680	504	592	514.69	0.90	592	592	592	592	592	592	592	46	88	100	350	1	1	46051176	309	-20.30	-335.00	12	-33.00	-2.00	1000	20240619	-33.00	332	20231127	101.81	1000	-33.00	20240619	340	97.06	20240702	1000	-33.00	20240619	340	97.06	20240702	N	223220	100	46 억	412995	N	N	N	00	N
8	20241129	101108	57	100.00	KONEX	N	N	N	N	N	670	78	2	13.18	8235	16	0.00	505	670	504	680	504	592	514.69	0.90	592	592	592	592	592	592	592	46	88	100	350	1	1	46051176	309	-20.30	-335.00	12	-33.00	-2.00	1000	20240619	-33.00	332	20231127	101.81	1000	-33.00	20240619	340	97.06	20240702	1000	-33.00	20240619	340	97.06	20240702	N	223220	100	46 억	412995	N	N	N	00	N
9	20241129	091112	57	100.00	KONEX	N	N	N	N	N	670	78	2	13.18	8235	16	0.00	505	670	504	680	504	592	514.69	0.90	592	592	592	592	592	592	592	46	88	100	350	1	1	46051176	309	-20.30	-335.00	12	-33.00	-2.00	1000	20240619	-33.00	332	20231127	101.81	1000	-33.00	20240619	340	97.06	20240702	1000	-33.00	20240619	340	97.06	20240702	N	223220	100	46 억	412995	N	N	N	00	N
10	20241128	161057	57	100.00	KONEX	N	N	N	N	N	592	-104	4	-14.94	0	0	0.00	0	0	0	800	592	696	0.00	0.90	696	696	696	696	696	696	696	46	104	100	410	1	1	46051176	273	-17.94	-296.00	12	-33.00	-2.00	1000	20240619	-40.80	332	20231127	78.31	1000	-40.80	20240619	340	74.12	20240702	1000	-40.80	20240619	340	74.12	20240702	N	223220	100	46 억	412995	N	N	N	00	N
11	20241128	151117	57	100.00	KONEX	N	N	N	N	N	696	0	3	0.00	0	0	0.00	0	0	0	800	592	696	0.00	0.90	696	696	696	696	696	696	696	46	104	100	410	1	1	46051176	321	-21.09	-348.00	12	-33.00	-2.00	1000	20240619	-30.40	332	20231127	109.64	1000	-30.40	20240619	340	104.71	20240702	1000	-30.40	20240619	340	104.71	20240702	N	223220	100	46 억	412995	N	N	N	00	N
12	20241128	141114	57	100.00	KONEX	N	N	N	N	N	696	0	3	0.00	0	0	0.00	0	0	0	800	592	696	0.00	0.90	696	696	696	696	696	696	696	46	104	100	410	1	1	46051176	321	-21.09	-348.00	12	-33.00	-2.00	1000	20240619	-30.40	332	20231127	109.64	1000	-30.40	20240619	340	104.71	20240702	1000	-30.40	20240619	340	104.71	20240702	N	223220	100	46 억	412995	N	N	N	00	N
13	20241128	131113	57	100.00	KONEX	N	N	N	N	N	696	0	3	0.00	0	0	0.00	0	0	0	800	592	696	0.00	0.90	696	696	696	696	696	696	696	46	104	100	410	1	1	46051176	321	-21.09	-348.00	12	-33.00	-2.00	1000	20240619	-30.40	332	20231127	109.64	1000	-30.40	20240619	340	104.71	20240702	1000	-30.40	20240619	340	104.71	20240702	N	223220	100	46 억	412995	N	N	N	00	N
14	20241128	121114	57	100.00	KONEX	N	N	N	N	N	696	0	3	0.00	0	0	0.00	0	0	0	800	592	696	0.00	0.90	696	696	696	696	696	696	696	46	104	100	410	1	1	46051176	321	-21.09	-348.00	12	-33.00	-2.00	1000	20240619	-30.40	332	20231127	109.64	1000	-30.40	20240619	340	104.71	20240702	1000	-30.40	20240619	340	104.71	20240702	N	223220	100	46 억	412995	N	N	N	00	N
15	20241128	111118	57	100.00	KONEX	N	N	N	N	N	696	0	3	0.00	0	0	0.00	0	0	0	800	592	696	0.00	0.90	696	696	696	696	696	696	696	46	104	100	410	1	1	46051176	321	-21.09	-348.00	12	-33.00	-2.00	1000	20240619	-30.40	332	20231127	109.64	1000	-30.40	20240619	340	104.71	20240702	1000	-30.40	20240619	340	104.71	20240702	N	223220	100	46 억	412995	N	N	N	00	N
16	20241128	101115	57	100.00	KONEX	N	N	N	N	N	696	0	3	0.00	0	0	0.00	0	0	0	800	592	696	0.00	0.90	696	696	696	696	696	696	696	46	104	100	410	1	1	46051176	321	-21.09	-348.00	12	-33.00	-2.00	1000	20240619	-30.40	332	20231127	109.64	1000	-30.40	20240619	340	104.71	20240702	1000	-30.40	20240619	340	104.71	20240702	N	223220	100	46 억	412995	N	N	N	00	N
17	20241128	091111	57	100.00	KONEX	N	N	N	N	N	696	0	3	0.00	0	0	0.00	0	0	0	800	592	696	0.00	0.90	696	696	696	696	696	696	696	46	104	100	410	1	1	46051176	321	-21.09	-348.00	12	-33.00	-2.00	1000	20240619	-30.40	332	20231127	109.64	1000	-30.40	20240619	340	104.71	20240702	1000	-30.40	20240619	340	104.71	20240702	N	223220	100	46 억	412995	N	N	N	00	N
18	20241127	161045	57	100.00	KONEX	N	N	N	N	N	696	10	2	1.46	696	1	0.00	696	696	696	788	584	686	696.00	0.90	686	686	686	686	686	686	686	46	102	100	410	1	1	46051176	321	-21.09	-348.00	12	-33.00	-2.00	1000	20240619	-30.40	332	20231127	109.64	1000	-30.40	20240619	340	104.71	20240702	1000	-30.40	20240619	332	109.64	20231127	N	223220	100	46 억	412995	N	N	N	00	N
19	20241127	151107	57	100.00	KONEX	N	N	N	N	N	696	10	2	1.46	696	1	0.00	696	696	696	788	584	686	696.00	0.90	686	686	686	686	686	686	686	46	102	100	410	1	1	46051176	321	-21.09	-348.00	12	-33.00	-2.00	1000	20240619	-30.40	332	20231127	109.64	1000	-30.40	20240619	340	104.71	20240702	1000	-30.40	20240619	332	109.64	20231127	N	223220	100	46 억	412995	N	N	N	00	N
20	20241127	141103	57	100.00	KONEX	N	N	N	N	N	696	10	2	1.46	696	1	0.00	696	696	696	788	584	686	696.00	0.90	686	686	686	686	686	686	686	46	102	100	410	1	1	46051176	321	-21.09	-348.00	12	-33.00	-2.00	1000	20240619	-30.40	332	20231127	109.64	1000	-30.40	20240619	340	104.71	20240702	1000	-30.40	20240619	332	109.64	20231127	N	223220	100	46 억	412995	N	N	N	00	N
21	20241127	131058	57	100.00	KONEX	N	N	N	N	N	696	10	2	1.46	696	1	0.00	696	696	696	788	584	686	696.00	0.90	686	686	686	686	686	686	686	46	102	100	410	1	1	46051176	321	-21.09	-348.00	12	-33.00	-2.00	1000	20240619	-30.40	332	20231127	109.64	1000	-30.40	20240619	340	104.71	20240702	1000	-30.40	20240619	332	109.64	20231127	N	223220	100	46 억	412995	N	N	N	00	N
22	20241127	121109	57	100.00	KONEX	N	N	N	N	N	696	10	2	1.46	696	1	0.00	696	696	696	788	584	686	696.00	0.90	686	686	686	686	686	686	686	46	102	100	410	1	1	46051176	321	-21.09	-348.00	12	-33.00	-2.00	1000	20240619	-30.40	332	20231127	109.64	1000	-30.40	20240619	340	104.71	20240702	1000	-30.40	20240619	332	109.64	20231127	N	223220	100	46 억	412995	N	N	N	00	N
23	20241127	111104	57	100.00	KONEX	N	N	N	N	N	696	10	2	1.46	696	1	0.00	696	696	696	788	584	686	696.00	0.90	686	686	686	686	686	686	686	46	102	100	410	1	1	46051176	321	-21.09	-348.00	12	-33.00	-2.00	1000	20240619	-30.40	332	20231127	109.64	1000	-30.40	20240619	340	104.71	20240702	1000	-30.40	20240619	332	109.64	20231127	N	223220	100	46 억	412995	N	N	N	00	N
24	20241127	101105	57	100.00	KONEX	N	N	N	N	N	696	10	2	1.46	696	1	0.00	696	696	696	788	584	686	696.00	0.90	686	686	686	686	686	686	686	46	102	100	410	1	1	46051176	321	-21.09	-348.00	12	-33.00	-2.00	1000	20240619	-30.40	332	20231127	109.64	1000	-30.40	20240619	340	104.71	20240702	1000	-30.40	20240619	332	109.64	20231127	N	223220	100	46 억	412995	N	N	N	00	N
25	20241127	091104	57	100.00	KONEX	N	N	N	N	N	686	0	3	0.00	0	0	0.00	0	0	0	788	584	686	0.00	0.90	686	686	686	686	686	686	686	46	102	100	410	1	1	46051176	316	-20.79	-343.00	12	-33.00	-2.00	1000	20240619	-31.40	332	20231127	106.63	1000	-31.40	20240619	340	101.76	20240702	1000	-31.40	20240619	332	106.63	20231127	N	223220	100	46 억	412995	N	N	N	00	N
26	20241126	161046	57	100.00	KONEX	N	N	N	N	N	686	0	3	0.00	0	0	0.00	0	0	0	788	584	686	0.00	0.90	686	686	686	686	686	686	686	46	102	100	410	1	1	46051176	316	-20.79	-343.00	12	-33.00	-2.00	1000	20240619	-31.40	332	20231127	106.63	1000	-31.40	20240619	340	101.76	20240702	1000	-31.40	20240619	332	106.63	20231127	N	223220	100	46 억	412995	N	N	N	00	N
27	20241126	151058	57	100.00	KONEX	N	N	N	N	N	686	0	3	0.00	0	0	0.00	0	0	0	788	584	686	0.00	0.90	686	686	686	686	686	686	686	46	102	100	410	1	1	46051176	316	-20.79	-343.00	12	-33.00	-2.00	1000	20240619	-31.40	332	20231127	106.63	1000	-31.40	20240619	340	101.76	20240702	1000	-31.40	20240619	332	106.63	20231127	N	223220	100	46 억	412995	N	N	N	00	N
28	20241126	141059	57	100.00	KONEX	N	N	N	N	N	686	0	3	0.00	0	0	0.00	0	0	0	788	584	686	0.00	0.90	686	686	686	686	686	686	686	46	102	100	410	1	1	46051176	316	-20.79	-343.00	12	-33.00	-2.00	1000	20240619	-31.40	332	20231127	106.63	1000	-31.40	20240619	340	101.76	20240702	1000	-31.40	20240619	332	106.63	20231127	N	223220	100	46 억	412995	N	N	N	00	N
29	20241126	131055	57	100.00	KONEX	N	N	N	N	N	686	0	3	0.00	0	0	0.00	0	0	0	788	584	686	0.00	0.90	686	686	686	686	686	686	686	46	102	100	410	1	1	46051176	316	-20.79	-343.00	12	-33.00	-2.00	1000	20240619	-31.40	332	20231127	106.63	1000	-31.40	20240619	340	101.76	20240702	1000	-31.40	20240619	332	106.63	20231127	N	223220	100	46 억	412995	N	N	N	00	N
30	20241126	121100	57	100.00	KONEX	N	N	N	N	N	686	0	3	0.00	0	0	0.00	0	0	0	788	584	686	0.00	0.90	686	686	686	686	686	686	686	46	102	100	410	1	1	46051176	316	-20.79	-343.00	12	-33.00	-2.00	1000	20240619	-31.40	332	20231127	106.63	1000	-31.40	20240619	340	101.76	20240702	1000	-31.40	20240619	332	106.63	20231127	N	223220	100	46 억	412995	N	N	N	00	N
31	20241126	111104	57	100.00	KONEX	N	N	N	N	N	686	0	3	0.00	0	0	0.00	0	0	0	788	584	686	0.00	0.90	686	686	686	686	686	686	686	46	102	100	410	1	1	46051176	316	-20.79	-343.00	12	-33.00	-2.00	1000	20240619	-31.40	332	20231127	106.63	1000	-31.40	20240619	340	101.76	20240702	1000	-31.40	20240619	332	106.63	20231127	N	223220	100	46 억	412995	N	N	N	00	N
32	20241126	101112	57	100.00	KONEX	N	N	N	N	N	686	0	3	0.00	0	0	0.00	0	0	0	788	584	686	0.00	0.90	686	686	686	686	686	686	686	46	102	100	410	1	1	46051176	316	-20.79	-343.00	12	-33.00	-2.00	1000	20240619	-31.40	332	20231127	106.63	1000	-31.40	20240619	340	101.76	20240702	1000	-31.40	20240619	332	106.63	20231127	N	223220	100	46 억	412995	N	N	N	00	N
33	20241126	091101	57	100.00	KONEX	N	N	N	N	N	686	0	3	0.00	0	0	0.00	0	0	0	788	584	686	0.00	0.90	686	686	686	686	686	686	686	46	102	100	410	1	1	46051176	316	-20.79	-343.00	12	-33.00	-2.00	1000	20240619	-31.40	332	20231127	106.63	1000	-31.40	20240619	340	101.76	20240702	1000	-31.40	20240619	332	106.63	20231127	N	223220	100	46 억	412995	N	N	N	00	N
34	20241125	161033	57	100.00	KONEX	N	N	N	N	N	686	0	3	0.00	0	0	0.00	0	0	0	788	584	686	0.00	0.90	686	686	686	686	686	686	686	46	102	100	410	1	1	46051176	316	-20.79	-343.00	12	-33.00	-2.00	1000	20240619	-31.40	332	20231127	106.63	1000	-31.40	20240619	340	101.76	20240702	1000	-31.40	20240619	332	106.63	20231127	N	223220	100	46 억	412995	N	N	N	00	N
35	20241125	151055	57	100.00	KONEX	N	N	N	N	N	686	0	3	0.00	0	0	0.00	0	0	0	788	584	686	0.00	0.90	686	686	686	686	686	686	686	46	102	100	410	1	1	46051176	316	-20.79	-343.00	12	-33.00	-2.00	1000	20240619	-31.40	332	20231127	106.63	1000	-31.40	20240619	340	101.76	20240702	1000	-31.40	20240619	332	106.63	20231127	N	223220	100	46 억	412995	N	N	N	00	N
36	20241125	141052	57	100.00	KONEX	N	N	N	N	N	686	0	3	0.00	0	0	0.00	0	0	0	788	584	686	0.00	0.90	686	686	686	686	686	686	686	46	102	100	410	1	1	46051176	316	-20.79	-343.00	12	-33.00	-2.00	1000	20240619	-31.40	332	20231127	106.63	1000	-31.40	20240619	340	101.76	20240702	1000	-31.40	20240619	332	106.63	20231127	N	223220	100	46 억	412995	N	N	N	00	N
37	20241125	131044	57	100.00	KONEX	N	N	N	N	N	686	0	3	0.00	0	0	0.00	0	0	0	788	584	686	0.00	0.90	686	686	686	686	686	686	686	46	102	100	410	1	1	46051176	316	-20.79	-343.00	12	-33.00	-2.00	1000	20240619	-31.40	332	20231127	106.63	1000	-31.40	20240619	340	101.76	20240702	1000	-31.40	20240619	332	106.63	20231127	N	223220	100	46 억	412995	N	N	N	00	N
38	20241125	121057	57	100.00	KONEX	N	N	N	N	N	686	0	3	0.00	0	0	0.00	0	0	0	788	584	686	0.00	0.90	686	686	686	686	686	686	686	46	102	100	410	1	1	46051176	316	-20.79	-343.00	12	-33.00	-2.00	1000	20240619	-31.40	332	20231127	106.63	1000	-31.40	20240619	340	101.76	20240702	1000	-31.40	20240619	332	106.63	20231127	N	223220	100	46 억	412995	N	N	N	00	N
39	20241125	111051	57	100.00	KONEX	N	N	N	N	N	686	0	3	0.00	0	0	0.00	0	0	0	788	584	686	0.00	0.90	686	686	686	686	686	686	686	46	102	100	410	1	1	46051176	316	-20.79	-343.00	12	-33.00	-2.00	1000	20240619	-31.40	332	20231127	106.63	1000	-31.40	20240619	340	101.76	20240702	1000	-31.40	20240619	332	106.63	20231127	N	223220	100	46 억	412995	N	N	N	00	N
40	20241125	101037	57	100.00	KONEX	N	N	N	N	N	686	0	3	0.00	0	0	0.00	0	0	0	788	584	686	0.00	0.90	686	686	686	686	686	686	686	46	102	100	410	1	1	46051176	316	-20.79	-343.00	12	-33.00	-2.00	1000	20240619	-31.40	332	20231127	106.63	1000	-31.40	20240619	340	101.76	20240702	1000	-31.40	20240619	332	106.63	20231127	N	223220	100	46 억	412995	N	N	N	00	N
41	20241125	091039	57	100.00	KONEX	N	N	N	N	N	686	0	3	0.00	0	0	0.00	0	0	0	788	584	686	0.00	0.90	686	686	686	686	686	686	686	46	102	100	410	1	1	46051176	316	-20.79	-343.00	12	-33.00	-2.00	1000	20240619	-31.40	332	20231127	106.63	1000	-31.40	20240619	340	101.76	20240702	1000	-31.40	20240619	332	106.63	20231127	N	223220	100	46 억	412995	N	N	N	00	N
42	20241122	160940	57	100.00	KONEX	N	N	N	N	N	686	-5	5	-0.72	0	0	0.00	0	0	0	794	588	691	0.00	0.90	691	691	691	691	691	691	691	46	103	100	410	1	1	46051176	316	-20.79	-343.00	12	-33.00	-2.00	1000	20240619	-31.40	332	20231127	106.63	1000	-31.40	20240619	340	101.76	20240702	1000	-31.40	20240619	332	106.63	20231127	N	223220	100	46 억	412995	N	N	N	00	N
43	20241122	150954	57	100.00	KONEX	N	N	N	N	N	691	0	3	0.00	0	0	0.00	0	0	0	794	588	691	0.00	0.90	691	691	691	691	691	691	691	46	103	100	410	1	1	46051176	318	-20.94	-345.50	12	-33.00	-2.00	1000	20240619	-30.90	332	20231127	108.13	1000	-30.90	20240619	340	103.24	20240702	1000	-30.90	20240619	332	108.13	20231127	N	223220	100	46 억	412995	N	N	N	00	N
44	20241122	140955	57	100.00	KONEX	N	N	N	N	N	691	0	3	0.00	0	0	0.00	0	0	0	794	588	691	0.00	0.90	691	691	691	691	691	691	691	46	103	100	410	1	1	46051176	318	-20.94	-345.50	12	-33.00	-2.00	1000	20240619	-30.90	332	20231127	108.13	1000	-30.90	20240619	340	103.24	20240702	1000	-30.90	20240619	332	108.13	20231127	N	223220	100	46 억	412995	N	N	N	00	N
45	20241122	130949	57	100.00	KONEX	N	N	N	N	N	691	0	3	0.00	0	0	0.00	0	0	0	794	588	691	0.00	0.90	691	691	691	691	691	691	691	46	103	100	410	1	1	46051176	318	-20.94	-345.50	12	-33.00	-2.00	1000	20240619	-30.90	332	20231127	108.13	1000	-30.90	20240619	340	103.24	20240702	1000	-30.90	20240619	332	108.13	20231127	N	223220	100	46 억	412995	N	N	N	00	N
46	20241122	120956	57	100.00	KONEX	N	N	N	N	N	691	0	3	0.00	0	0	0.00	0	0	0	794	588	691	0.00	0.90	691	691	691	691	691	691	691	46	103	100	410	1	1	46051176	318	-20.94	-345.50	12	-33.00	-2.00	1000	20240619	-30.90	332	20231127	108.13	1000	-30.90	20240619	340	103.24	20240702	1000	-30.90	20240619	332	108.13	20231127	N	223220	100	46 억	412995	N	N	N	00	N
47	20241122	110947	57	100.00	KONEX	N	N	N	N	N	691	0	3	0.00	0	0	0.00	0	0	0	794	588	691	0.00	0.90	691	691	691	691	691	691	691	46	103	100	410	1	1	46051176	318	-20.94	-345.50	12	-33.00	-2.00	1000	20240619	-30.90	332	20231127	108.13	1000	-30.90	20240619	340	103.24	20240702	1000	-30.90	20240619	332	108.13	20231127	N	223220	100	46 억	412995	N	N	N	00	N
48	20241122	101005	57	100.00	KONEX	N	N	N	N	N	691	0	3	0.00	0	0	0.00	0	0	0	794	588	691	0.00	0.90	691	691	691	691	691	691	691	46	103	100	410	1	1	46051176	318	-20.94	-345.50	12	-33.00	-2.00	1000	20240619	-30.90	332	20231127	108.13	1000	-30.90	20240619	340	103.24	20240702	1000	-30.90	20240619	332	108.13	20231127	N	223220	100	46 억	412995	N	N	N	00	N
49	20241122	090957	57	100.00	KONEX	N	N	N	N	N	691	0	3	0.00	0	0	0.00	0	0	0	794	588	691	0.00	0.90	691	691	691	691	691	691	691	46	103	100	410	1	1	46051176	318	-20.94	-345.50	12	-33.00	-2.00	1000	20240619	-30.90	332	20231127	108.13	1000	-30.90	20240619	340	103.24	20240702	1000	-30.90	20240619	332	108.13	20231127	N	223220	100	46 억	412995	N	N	N	00	N
50	20241121	160946	57	100.00	KONEX	N	N	N	N	N	691	-7	5	-1.00	0	0	0.00	0	0	0	802	594	698	0.00	0.90	698	698	698	698	698	698	698	46	104	100	410	1	1	46051176	318	-20.94	-345.50	12	-33.00	-2.00	1000	20240619	-30.90	332	20231127	108.13	1000	-30.90	20240619	340	103.24	20240702	1000	-30.90	20240619	332	108.13	20231127	N	223220	100	46 억	412995	N	N	N	00	N
51	20241121	151006	57	100.00	KONEX	N	N	N	N	N	698	0	3	0.00	0	0	0.00	0	0	0	802	594	698	0.00	0.90	698	698	698	698	698	698	698	46	104	100	410	1	1	46051176	321	-21.15	-349.00	12	-33.00	-2.00	1000	20240619	-30.20	332	20231127	110.24	1000	-30.20	20240619	340	105.29	20240702	1000	-30.20	20240619	332	110.24	20231127	N	223220	100	46 억	412995	N	N	N	00	N
52	20241121	141004	57	100.00	KONEX	N	N	N	N	N	698	0	3	0.00	0	0	0.00	0	0	0	802	594	698	0.00	0.90	698	698	698	698	698	698	698	46	104	100	410	1	1	46051176	321	-21.15	-349.00	12	-33.00	-2.00	1000	20240619	-30.20	332	20231127	110.24	1000	-30.20	20240619	340	105.29	20240702	1000	-30.20	20240619	332	110.24	20231127	N	223220	100	46 억	412995	N	N	N	00	N
53	20241121	130957	57	100.00	KONEX	N	N	N	N	N	698	0	3	0.00	0	0	0.00	0	0	0	802	594	698	0.00	0.90	698	698	698	698	698	698	698	46	104	100	410	1	1	46051176	321	-21.15	-349.00	12	-33.00	-2.00	1000	20240619	-30.20	332	20231127	110.24	1000	-30.20	20240619	340	105.29	20240702	1000	-30.20	20240619	332	110.24	20231127	N	223220	100	46 억	412995	N	N	N	00	N
54	20241121	120957	57	100.00	KONEX	N	N	N	N	N	698	0	3	0.00	0	0	0.00	0	0	0	802	594	698	0.00	0.90	698	698	698	698	698	698	698	46	104	100	410	1	1	46051176	321	-21.15	-349.00	12	-33.00	-2.00	1000	20240619	-30.20	332	20231127	110.24	1000	-30.20	20240619	340	105.29	20240702	1000	-30.20	20240619	332	110.24	20231127	N	223220	100	46 억	412995	N	N	N	00	N
55	20241121	111001	57	100.00	KONEX	N	N	N	N	N	698	0	3	0.00	0	0	0.00	0	0	0	802	594	698	0.00	0.90	698	698	698	698	698	698	698	46	104	100	410	1	1	46051176	321	-21.15	-349.00	12	-33.00	-2.00	1000	20240619	-30.20	332	20231127	110.24	1000	-30.20	20240619	340	105.29	20240702	1000	-30.20	20240619	332	110.24	20231127	N	223220	100	46 억	412995	N	N	N	00	N
56	20241121	101001	57	100.00	KONEX	N	N	N	N	N	698	0	3	0.00	0	0	0.00	0	0	0	802	594	698	0.00	0.90	698	698	698	698	698	698	698	46	104	100	410	1	1	46051176	321	-21.15	-349.00	12	-33.00	-2.00	1000	20240619	-30.20	332	20231127	110.24	1000	-30.20	20240619	340	105.29	20240702	1000	-30.20	20240619	332	110.24	20231127	N	223220	100	46 억	412995	N	N	N	00	N
57	20241121	091003	57	100.00	KONEX	N	N	N	N	N	698	0	3	0.00	0	0	0.00	0	0	0	802	594	698	0.00	0.90	698	698	698	698	698	698	698	46	104	100	410	1	1	46051176	321	-21.15	-349.00	12	-33.00	-2.00	1000	20240619	-30.20	332	20231127	110.24	1000	-30.20	20240619	340	105.29	20240702	1000	-30.20	20240619	332	110.24	20231127	N	223220	100	46 억	412995	N	N	N	00	N
58	20241120	160953	57	100.00	KONEX	N	N	N	N	N	698	-1	5	-0.14	0	0	0.00	0	0	0	803	595	699	0.00	0.90	770	734	663	627	556	752	645	46	104	100	410	1	1	46051176	321	-21.15	-349.00	12	-33.00	-2.00	1000	20240619	-30.20	332	20231127	110.24	1000	-30.20	20240619	340	105.29	20240702	1000	-30.20	20240619	332	110.24	20231127	N	223220	100	46 억	412995	N	N	N	00	N
59	20241120	151006	57	100.00	KONEX	N	N	N	N	N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.90	770	734	663	627	556	752	645	46	104	100	410	1	1	46051176	322	-21.18	-349.50	12	-33.00	-2.00	1000	20240619	-30.10	332	20231127	110.54	1000	-30.10	20240619	340	105.59	20240702	1000	-30.10	20240619	332	110.54	20231127	N	223220	100	46 억	412995	N	N	N	00	N
60	20241120	141008	57	100.00	KONEX	N	N	N	N	N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.90	770	734	663	627	556	752	645	46	104	100	410	1	1	46051176	322	-21.18	-349.50	12	-33.00	-2.00	1000	20240619	-30.10	332	20231127	110.54	1000	-30.10	20240619	340	105.59	20240702	1000	-30.10	20240619	332	110.54	20231127	N	223220	100	46 억	412995	N	N	N	00	N
61	20241120	131010	57	100.00	KONEX	N	N	N	N	N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.90	770	734	663	627	556	752	645	46	104	100	410	1	1	46051176	322	-21.18	-349.50	12	-33.00	-2.00	1000	20240619	-30.10	332	20231127	110.54	1000	-30.10	20240619	340	105.59	20240702	1000	-30.10	20240619	332	110.54	20231127	N	223220	100	46 억	412995	N	N	N	00	N
62	20241120	121008	57	100.00	KONEX	N	N	N	N	N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.90	770	734	663	627	556	752	645	46	104	100	410	1	1	46051176	322	-21.18	-349.50	12	-33.00	-2.00	1000	20240619	-30.10	332	20231127	110.54	1000	-30.10	20240619	340	105.59	20240702	1000	-30.10	20240619	332	110.54	20231127	N	223220	100	46 억	412995	N	N	N	00	N
63	20241120	111011	57	100.00	KONEX	N	N	N	N	N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.90	770	734	663	627	556	752	645	46	104	100	410	1	1	46051176	322	-21.18	-349.50	12	-33.00	-2.00	1000	20240619	-30.10	332	20231127	110.54	1000	-30.10	20240619	340	105.59	20240702	1000	-30.10	20240619	332	110.54	20231127	N	223220	100	46 억	412995	N	N	N	00	N
64	20241120	101008	57	100.00	KONEX	N	N	N	N	N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.90	770	734	663	627	556	752	645	46	104	100	410	1	1	46051176	322	-21.18	-349.50	12	-33.00	-2.00	1000	20240619	-30.10	332	20231127	110.54	1000	-30.10	20240619	340	105.59	20240702	1000	-30.10	20240619	332	110.54	20231127	N	223220	100	46 억	412995	N	N	N	00	N
65	20241120	091007	57	100.00	KONEX	N	N	N	N	N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.90	770	734	663	627	556	752	645	46	104	100	410	1	1	46051176	322	-21.18	-349.50	12	-33.00	-2.00	1000	20240619	-30.10	332	20231127	110.54	1000	-30.10	20240619	340	105.59	20240702	1000	-30.10	20240619	332	110.54	20231127	N	223220	100	46 억	412995	N	N	N	00	N
66	20241119	160913	57	100.00	KONEX	N	N	N	N	N	699	3	2	0.43	1291	2	0.00	592	699	592	800	592	696	645.50	0.90	696	696	696	696	696	696	696	46	104	100	410	1	1	46051176	322	-21.18	-349.50	12	-33.00	-2.00	1000	20240619	-30.10	332	20231127	110.54	1000	-30.10	20240619	340	105.59	20240702	1000	-30.10	20240619	332	110.54	20231127	N	223220	100	46 억	412995	N	N	N	00	N
67	20241119	150927	57	100.00	KONEX	N	N	N	N	N	699	3	2	0.43	1291	2	0.00	592	699	592	800	592	696	645.50	0.90	696	696	696	696	696	696	696	46	104	100	410	1	1	46051176	322	-21.18	-349.50	12	-33.00	-2.00	1000	20240619	-30.10	332	20231127	110.54	1000	-30.10	20240619	340	105.59	20240702	1000	-30.10	20240619	332	110.54	20231127	N	223220	100	46 억	412995	N	N	N	00	N
68	20241119	140927	57	100.00	KONEX	N	N	N	N	N	699	3	2	0.43	1291	2	0.00	592	699	592	800	592	696	645.50	0.90	696	696	696	696	696	696	696	46	104	100	410	1	1	46051176	322	-21.18	-349.50	12	-33.00	-2.00	1000	20240619	-30.10	332	20231127	110.54	1000	-30.10	20240619	340	105.59	20240702	1000	-30.10	20240619	332	110.54	20231127	N	223220	100	46 억	412995	N	N	N	00	N
69	20241119	130929	57	100.00	KONEX	N	N	N	N	N	699	3	2	0.43	1291	2	0.00	592	699	592	800	592	696	645.50	0.90	696	696	696	696	696	696	696	46	104	100	410	1	1	46051176	322	-21.18	-349.50	12	-33.00	-2.00	1000	20240619	-30.10	332	20231127	110.54	1000	-30.10	20240619	340	105.59	20240702	1000	-30.10	20240619	332	110.54	20231127	N	223220	100	46 억	412995	N	N	N	00	N
70	20241119	120919	57	100.00	KONEX	N	N	N	N	N	699	3	2	0.43	1291	2	0.00	592	699	592	800	592	696	645.50	0.90	696	696	696	696	696	696	696	46	104	100	410	1	1	46051176	322	-21.18	-349.50	12	-33.00	-2.00	1000	20240619	-30.10	332	20231127	110.54	1000	-30.10	20240619	340	105.59	20240702	1000	-30.10	20240619	332	110.54	20231127	N	223220	100	46 억	412995	N	N	N	00	N
71	20241119	110930	57	100.00	KONEX	N	N	N	N	N	699	3	2	0.43	1291	2	0.00	592	699	592	800	592	696	645.50	0.90	696	696	696	696	696	696	696	46	104	100	410	1	1	46051176	322	-21.18	-349.50	12	-33.00	-2.00	1000	20240619	-30.10	332	20231127	110.54	1000	-30.10	20240619	340	105.59	20240702	1000	-30.10	20240619	332	110.54	20231127	N	223220	100	46 억	412995	N	N	N	00	N
72	20241119	100953	57	100.00	KONEX	N	N	N	N	N	699	3	2	0.43	1291	2	0.00	592	699	592	800	592	696	645.50	0.90	696	696	696	696	696	696	696	46	104	100	410	1	1	46051176	322	-21.18	-349.50	12	-33.00	-2.00	1000	20240619	-30.10	332	20231127	110.54	1000	-30.10	20240619	340	105.59	20240702	1000	-30.10	20240619	332	110.54	20231127	N	223220	100	46 억	412995	N	N	N	00	N
73	20241119	090946	57	100.00	KONEX	N	N	N	N	N	699	3	2	0.43	1291	2	0.00	592	699	592	800	592	696	645.50	0.90	696	696	696	696	696	696	696	46	104	100	410	1	1	46051176	322	-21.18	-349.50	12	-33.00	-2.00	1000	20240619	-30.10	332	20231127	110.54	1000	-30.10	20240619	340	105.59	20240702	1000	-30.10	20240619	332	110.54	20231127	N	223220	100	46 억	412995	N	N	N	00	N
74	20241118	160917	57	100.00	KONEX	N	N	N	N	N	696	-3	5	-0.43	0	0	0.00	0	0	0	803	595	699	0.00	0.90	765	732	666	633	567	748	649	46	104	100	410	1	1	46051176	321	-21.09	-348.00	12	-33.00	-2.00	1000	20240619	-30.40	332	20231127	109.64	1000	-30.40	20240619	340	104.71	20240702	1000	-30.40	20240619	332	109.64	20231127	N	223220	100	46 억	412995	N	N	N	00	N
75	20241118	150929	57	100.00	KONEX	N	N	N	N	N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.90	765	732	666	633	567	748	649	46	104	100	410	1	1	46051176	322	-21.18	-349.50	12	-33.00	-2.00	1000	20240619	-30.10	332	20231127	110.54	1000	-30.10	20240619	340	105.59	20240702	1000	-30.10	20240619	332	110.54	20231127	N	223220	100	46 억	412995	N	N	N	00	N
76	20241118	140931	57	100.00	KONEX	N	N	N	N	N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.90	765	732	666	633	567	748	649	46	104	100	410	1	1	46051176	322	-21.18	-349.50	12	-33.00	-2.00	1000	20240619	-30.10	332	20231127	110.54	1000	-30.10	20240619	340	105.59	20240702	1000	-30.10	20240619	332	110.54	20231127	N	223220	100	46 억	412995	N	N	N	00	N
77	20241118	130925	57	100.00	KONEX	N	N	N	N	N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.90	765	732	666	633	567	748	649	46	104	100	410	1	1	46051176	322	-21.18	-349.50	12	-33.00	-2.00	1000	20240619	-30.10	332	20231127	110.54	1000	-30.10	20240619	340	105.59	20240702	1000	-30.10	20240619	332	110.54	20231127	N	223220	100	46 억	412995	N	N	N	00	N
78	20241118	120929	57	100.00	KONEX	N	N	N	N	N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.90	765	732	666	633	567	748	649	46	104	100	410	1	1	46051176	322	-21.18	-349.50	12	-33.00	-2.00	1000	20240619	-30.10	332	20231127	110.54	1000	-30.10	20240619	340	105.59	20240702	1000	-30.10	20240619	332	110.54	20231127	N	223220	100	46 억	412995	N	N	N	00	N
79	20241118	110929	57	100.00	KONEX	N	N	N	N	N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.90	765	732	666	633	567	748	649	46	104	100	410	1	1	46051176	322	-21.18	-349.50	12	-33.00	-2.00	1000	20240619	-30.10	332	20231127	110.54	1000	-30.10	20240619	340	105.59	20240702	1000	-30.10	20240619	332	110.54	20231127	N	223220	100	46 억	412995	N	N	N	00	N
80	20241118	100917	57	100.00	KONEX	N	N	N	N	N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.90	765	732	666	633	567	748	649	46	104	100	410	1	1	46051176	322	-21.18	-349.50	12	-33.00	-2.00	1000	20240619	-30.10	332	20231127	110.54	1000	-30.10	20240619	340	105.59	20240702	1000	-30.10	20240619	332	110.54	20231127	N	223220	100	46 억	412995	N	N	N	00	N
81	20241118	090918	57	100.00	KONEX	N	N	N	N	N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.90	765	732	666	633	567	748	649	46	104	100	410	1	1	46051176	322	-21.18	-349.50	12	-33.00	-2.00	1000	20240619	-30.10	332	20231127	110.54	1000	-30.10	20240619	340	105.59	20240702	1000	-30.10	20240619	332	110.54	20231127	N	223220	100	46 억	412995	N	N	N	00	N
82	20241115	160950	57	100.00	KONEX	N	N	N	N	N	699	1	2	0.14	6699	11	44.00	600	699	600	802	594	698	609.00	0.90	776	736	659	619	542	757	640	46	104	100	410	1	1	46051176	322	-21.18	-349.50	12	-33.00	-2.00	1000	20240619	-30.10	312	20231108	124.04	1000	-30.10	20240619	340	105.59	20240702	1000	-30.10	20240619	332	110.54	20231127	N	223220	100	46 억	412995	N	N	N	00	N
83	20241115	151019	57	100.00	KONEX	N	N	N	N	N	699	1	2	0.14	6699	11	44.00	600	699	600	802	594	698	609.00	0.90	776	736	659	619	542	757	640	46	104	100	410	1	1	46051176	322	-21.18	-349.50	12	-33.00	-2.00	1000	20240619	-30.10	312	20231108	124.04	1000	-30.10	20240619	340	105.59	20240702	1000	-30.10	20240619	332	110.54	20231127	N	223220	100	46 억	412995	N	N	N	00	N
84	20241115	141008	57	100.00	KONEX	N	N	N	N	N	699	1	2	0.14	6699	11	44.00	600	699	600	802	594	698	609.00	0.90	776	736	659	619	542	757	640	46	104	100	410	1	1	46051176	322	-21.18	-349.50	12	-33.00	-2.00	1000	20240619	-30.10	312	20231108	124.04	1000	-30.10	20240619	340	105.59	20240702	1000	-30.10	20240619	332	110.54	20231127	N	223220	100	46 억	412995	N	N	N	00	N
85	20241115	131009	57	100.00	KONEX	N	N	N	N	N	699	1	2	0.14	6699	11	44.00	600	699	600	802	594	698	609.00	0.90	776	736	659	619	542	757	640	46	104	100	410	1	1	46051176	322	-21.18	-349.50	12	-33.00	-2.00	1000	20240619	-30.10	312	20231108	124.04	1000	-30.10	20240619	340	105.59	20240702	1000	-30.10	20240619	332	110.54	20231127	N	223220	100	46 억	412995	N	N	N	00	N
86	20241115	121009	57	100.00	KONEX	N	N	N	N	N	699	1	2	0.14	6699	11	44.00	600	699	600	802	594	698	609.00	0.90	776	736	659	619	542	757	640	46	104	100	410	1	1	46051176	322	-21.18	-349.50	12	-33.00	-2.00	1000	20240619	-30.10	312	20231108	124.04	1000	-30.10	20240619	340	105.59	20240702	1000	-30.10	20240619	332	110.54	20231127	N	223220	100	46 억	412995	N	N	N	00	N
87	20241115	110946	57	100.00	KONEX	N	N	N	N	N	699	1	2	0.14	6699	11	44.00	600	699	600	802	594	698	609.00	0.90	776	736	659	619	542	757	640	46	104	100	410	1	1	46051176	322	-21.18	-349.50	12	-33.00	-2.00	1000	20240619	-30.10	312	20231108	124.04	1000	-30.10	20240619	340	105.59	20240702	1000	-30.10	20240619	332	110.54	20231127	N	223220	100	46 억	412995	N	N	N	00	N
88	20241115	100945	57	100.00	KONEX	N	N	N	N	N	699	1	2	0.14	6699	11	44.00	600	699	600	802	594	698	609.00	0.90	776	736	659	619	542	757	640	46	104	100	410	1	1	46051176	322	-21.18	-349.50	12	-33.00	-2.00	1000	20240619	-30.10	312	20231108	124.04	1000	-30.10	20240619	340	105.59	20240702	1000	-30.10	20240619	332	110.54	20231127	N	223220	100	46 억	412995	N	N	N	00	N
89	20241115	090859	57	100.00	KONEX	N	N	N	N	N	699	1	2	0.14	6699	11	44.00	600	699	600	802	594	698	609.00	0.90	776	736	659	619	542	757	640	46	104	100	410	1	1	46051176	322	-21.18	-349.50	12	-33.00	-2.00	1000	20240619	-30.10	312	20231108	124.04	1000	-30.10	20240619	340	105.59	20240702	1000	-30.10	20240619	332	110.54	20231127	N	223220	100	46 억	412995	N	N	N	00	N
90	20241114	160940	57	100.00	KONEX	N	N	N	N	N	698	14	2	2.05	15014	25	92.59	599	699	582	786	582	684	600.56	0.90	802	742	625	565	448	773	596	46	102	100	410	1	1	46051176	321	-21.15	-349.00	12	-33.00	-2.00	1000	20240619	-30.20	312	20231108	123.72	1000	-30.20	20240619	340	105.29	20240702	1000	-30.20	20240619	332	110.24	20231127	N	223220	100	46 억	412995	N	N	N	00	N
91	20241114	150946	57	100.00	KONEX	N	N	N	N	N	698	14	2	2.05	15014	25	92.59	599	699	582	786	582	684	600.56	0.90	802	742	625	565	448	773	596	46	102	100	410	1	1	46051176	321	-21.15	-349.00	12	-33.00	-2.00	1000	20240619	-30.20	312	20231108	123.72	1000	-30.20	20240619	340	105.29	20240702	1000	-30.20	20240619	332	110.24	20231127	N	223220	100	46 억	412995	N	N	N	00	N
92	20241114	140938	57	100.00	KONEX	N	N	N	N	N	698	14	2	2.05	15014	25	92.59	599	699	582	786	582	684	600.56	0.90	802	742	625	565	448	773	596	46	102	100	410	1	1	46051176	321	-21.15	-349.00	12	-33.00	-2.00	1000	20240619	-30.20	312	20231108	123.72	1000	-30.20	20240619	340	105.29	20240702	1000	-30.20	20240619	332	110.24	20231127	N	223220	100	46 억	412995	N	N	N	00	N
93	20241114	130939	57	100.00	KONEX	N	N	N	N	N	698	14	2	2.05	15014	25	92.59	599	699	582	786	582	684	600.56	0.90	802	742	625	565	448	773	596	46	102	100	410	1	1	46051176	321	-21.15	-349.00	12	-33.00	-2.00	1000	20240619	-30.20	312	20231108	123.72	1000	-30.20	20240619	340	105.29	20240702	1000	-30.20	20240619	332	110.24	20231127	N	223220	100	46 억	412995	N	N	N	00	N
94	20241114	120937	57	100.00	KONEX	N	N	N	N	N	698	14	2	2.05	15014	25	92.59	599	699	582	786	582	684	600.56	0.90	802	742	625	565	448	773	596	46	102	100	410	1	1	46051176	321	-21.15	-349.00	12	-33.00	-2.00	1000	20240619	-30.20	312	20231108	123.72	1000	-30.20	20240619	340	105.29	20240702	1000	-30.20	20240619	332	110.24	20231127	N	223220	100	46 억	412995	N	N	N	00	N
95	20241114	110936	57	100.00	KONEX	N	N	N	N	N	698	14	2	2.05	15014	25	92.59	599	699	582	786	582	684	600.56	0.90	802	742	625	565	448	773	596	46	102	100	410	1	1	46051176	321	-21.15	-349.00	12	-33.00	-2.00	1000	20240619	-30.20	312	20231108	123.72	1000	-30.20	20240619	340	105.29	20240702	1000	-30.20	20240619	332	110.24	20231127	N	223220	100	46 억	412995	N	N	N	00	N
96	20241114	100956	57	100.00	KONEX	N	N	N	N	N	699	15	2	2.19	8496	14	51.85	599	699	599	786	582	684	606.86	0.90	802	742	625	565	448	773	596	46	102	100	410	1	1	46051176	322	-21.18	-349.50	12	-33.00	-2.00	1000	20240619	-30.10	312	20231108	124.04	1000	-30.10	20240619	340	105.59	20240702	1000	-30.10	20240619	332	110.54	20231127	N	223220	100	46 억	412995	N	N	N	00	N
97	20241114	090932	57	100.00	KONEX	N	N	N	N	N	684	0	3	0.00	0	0	0.00	0	0	0	786	582	684	0.00	0.90	802	742	625	565	448	773	596	46	102	100	410	1	1	46051176	315	-20.73	-342.00	12	-33.00	-2.00	1000	20240619	-31.60	312	20231108	119.23	1000	-31.60	20240619	340	101.18	20240702	1000	-31.60	20240619	332	106.02	20231127	N	223220	100	46 억	412995	N	N	N	00	N
98	20241113	160615	57	100.00	KONEX	N	N	N	N	N	684	87	2	14.57	15009	27	0.00	508	685	508	686	508	597	555.89	0.90	597	597	597	597	597	597	597	46	89	100	350	1	1	46051176	315	-20.73	-342.00	12	-33.00	-2.00	1000	20240619	-31.60	312	20231108	119.23	1000	-31.60	20240619	340	101.18	20240702	1000	-31.60	20240619	332	106.02	20231127	N	223220	100	46 억	412995	N	N	N	00	N
99	20241113	150645	57	100.00	KONEX	N	N	N	N	N	684	87	2	14.57	15009	27	0.00	508	685	508	686	508	597	555.89	0.90	597	597	597	597	597	597	597	46	89	100	350	1	1	46051176	315	-20.73	-342.00	12	-33.00	-2.00	1000	20240619	-31.60	312	20231108	119.23	1000	-31.60	20240619	340	101.18	20240702	1000	-31.60	20240619	332	106.02	20231127	N	223220	100	46 억	412995	N	N	N	00	N
100	20241113	140643	57	100.00	KONEX	N	N	N	N	N	684	87	2	14.57	15009	27	0.00	508	685	508	686	508	597	555.89	0.90	597	597	597	597	597	597	597	46	89	100	350	1	1	46051176	315	-20.73	-342.00	12	-33.00	-2.00	1000	20240619	-31.60	312	20231108	119.23	1000	-31.60	20240619	340	101.18	20240702	1000	-31.60	20240619	332	106.02	20231127	N	223220	100	46 억	412995	N	N	N	00	N
101	20241113	130641	57	100.00	KONEX	N	N	N	N	N	684	87	2	14.57	15009	27	0.00	508	685	508	686	508	597	555.89	0.90	597	597	597	597	597	597	597	46	89	100	350	1	1	46051176	315	-20.73	-342.00	12	-33.00	-2.00	1000	20240619	-31.60	312	20231108	119.23	1000	-31.60	20240619	340	101.18	20240702	1000	-31.60	20240619	332	106.02	20231127	N	223220	100	46 억	412995	N	N	N	00	N
102	20241113	120636	57	100.00	KONEX	N	N	N	N	N	684	87	2	14.57	15009	27	0.00	508	685	508	686	508	597	555.89	0.90	597	597	597	597	597	597	597	46	89	100	350	1	1	46051176	315	-20.73	-342.00	12	-33.00	-2.00	1000	20240619	-31.60	312	20231108	119.23	1000	-31.60	20240619	340	101.18	20240702	1000	-31.60	20240619	332	106.02	20231127	N	223220	100	46 억	412995	N	N	N	00	N
103	20241113	110634	57	100.00	KONEX	N	N	N	N	N	684	87	2	14.57	15009	27	0.00	508	685	508	686	508	597	555.89	0.90	597	597	597	597	597	597	597	46	89	100	350	1	1	46051176	315	-20.73	-342.00	12	-33.00	-2.00	1000	20240619	-31.60	312	20231108	119.23	1000	-31.60	20240619	340	101.18	20240702	1000	-31.60	20240619	332	106.02	20231127	N	223220	100	46 억	412995	N	N	N	00	N
104	20241113	100634	57	100.00	KONEX	N	N	N	N	N	684	87	2	14.57	15009	27	0.00	508	685	508	686	508	597	555.89	0.90	597	597	597	597	597	597	597	46	89	100	350	1	1	46051176	315	-20.73	-342.00	12	-33.00	-2.00	1000	20240619	-31.60	312	20231108	119.23	1000	-31.60	20240619	340	101.18	20240702	1000	-31.60	20240619	332	106.02	20231127	N	223220	100	46 억	412995	N	N	N	00	N
105	20241113	090625	57	100.00	KONEX	N	N	N	N	N	685	88	2	14.74	9225	16	0.00	508	685	508	686	508	597	576.56	0.90	597	597	597	597	597	597	597	46	89	100	350	1	1	46051176	315	-20.76	-342.50	12	-33.00	-2.00	1000	20240619	-31.50	312	20231108	119.55	1000	-31.50	20240619	340	101.47	20240702	1000	-31.50	20240619	332	106.33	20231127	N	223220	100	46 억	412995	N	N	N	00	N
106	20241112	160905	57	100.00	KONEX	N	N	N	N	N	597	-1	5	-0.17	0	0	0.00	0	0	0	687	509	598	0.00	0.90	598	598	598	598	598	598	598	46	89	100	350	1	1	46051176	275	-18.09	-298.50	12	-33.00	-2.00	1000	20240619	-40.30	312	20231108	91.35	1000	-40.30	20240619	340	75.59	20240702	1000	-40.30	20240619	332	79.82	20231127	N	223220	100	46 억	412995	N	N	N	00	N
107	20241112	150914	57	100.00	KONEX	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	687	509	598	0.00	0.90	598	598	598	598	598	598	598	46	89	100	350	1	1	46051176	275	-18.12	-299.00	12	-33.00	-2.00	1000	20240619	-40.20	312	20231108	91.67	1000	-40.20	20240619	340	75.88	20240702	1000	-40.20	20240619	332	80.12	20231127	N	223220	100	46 억	412995	N	N	N	00	N
108	20241112	140916	57	100.00	KONEX	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	687	509	598	0.00	0.90	598	598	598	598	598	598	598	46	89	100	350	1	1	46051176	275	-18.12	-299.00	12	-33.00	-2.00	1000	20240619	-40.20	312	20231108	91.67	1000	-40.20	20240619	340	75.88	20240702	1000	-40.20	20240619	332	80.12	20231127	N	223220	100	46 억	412995	N	N	N	00	N
109	20241112	130918	57	100.00	KONEX	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	687	509	598	0.00	0.90	598	598	598	598	598	598	598	46	89	100	350	1	1	46051176	275	-18.12	-299.00	12	-33.00	-2.00	1000	20240619	-40.20	312	20231108	91.67	1000	-40.20	20240619	340	75.88	20240702	1000	-40.20	20240619	332	80.12	20231127	N	223220	100	46 억	412995	N	N	N	00	N
110	20241112	120914	57	100.00	KONEX	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	687	509	598	0.00	0.90	598	598	598	598	598	598	598	46	89	100	350	1	1	46051176	275	-18.12	-299.00	12	-33.00	-2.00	1000	20240619	-40.20	312	20231108	91.67	1000	-40.20	20240619	340	75.88	20240702	1000	-40.20	20240619	332	80.12	20231127	N	223220	100	46 억	412995	N	N	N	00	N
111	20241112	110912	57	100.00	KONEX	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	687	509	598	0.00	0.90	598	598	598	598	598	598	598	46	89	100	350	1	1	46051176	275	-18.12	-299.00	12	-33.00	-2.00	1000	20240619	-40.20	312	20231108	91.67	1000	-40.20	20240619	340	75.88	20240702	1000	-40.20	20240619	332	80.12	20231127	N	223220	100	46 억	412995	N	N	N	00	N
112	20241112	100910	57	100.00	KONEX	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	687	509	598	0.00	0.90	598	598	598	598	598	598	598	46	89	100	350	1	1	46051176	275	-18.12	-299.00	12	-33.00	-2.00	1000	20240619	-40.20	312	20231108	91.67	1000	-40.20	20240619	340	75.88	20240702	1000	-40.20	20240619	332	80.12	20231127	N	223220	100	46 억	412995	N	N	N	00	N
113	20241112	090909	57	100.00	KONEX	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	687	509	598	0.00	0.90	598	598	598	598	598	598	598	46	89	100	350	1	1	46051176	275	-18.12	-299.00	12	-33.00	-2.00	1000	20240619	-40.20	312	20231108	91.67	1000	-40.20	20240619	340	75.88	20240702	1000	-40.20	20240619	332	80.12	20231127	N	223220	100	46 억	412995	N	N	N	00	N
114	20241111	160903	57	100.00	KONEX	N	N	N	N	N	598	8	2	1.36	598	1	0.00	598	598	598	678	502	590	598.00	0.90	590	590	590	590	590	590	590	46	88	100	350	1	1	46051176	275	-18.12	-299.00	12	-33.00	-2.00	1000	20240619	-40.20	312	20231108	91.67	1000	-40.20	20240619	340	75.88	20240702	1000	-40.20	20240619	332	80.12	20231127	N	223220	100	46 억	412995	N	N	N	00	N
115	20241111	150928	57	100.00	KONEX	N	N	N	N	N	598	8	2	1.36	598	1	0.00	598	598	598	678	502	590	598.00	0.90	590	590	590	590	590	590	590	46	88	100	350	1	1	46051176	275	-18.12	-299.00	12	-33.00	-2.00	1000	20240619	-40.20	312	20231108	91.67	1000	-40.20	20240619	340	75.88	20240702	1000	-40.20	20240619	332	80.12	20231127	N	223220	100	46 억	412995	N	N	N	00	N
116	20241111	140917	57	100.00	KONEX	N	N	N	N	N	598	8	2	1.36	598	1	0.00	598	598	598	678	502	590	598.00	0.90	590	590	590	590	590	590	590	46	88	100	350	1	1	46051176	275	-18.12	-299.00	12	-33.00	-2.00	1000	20240619	-40.20	312	20231108	91.67	1000	-40.20	20240619	340	75.88	20240702	1000	-40.20	20240619	332	80.12	20231127	N	223220	100	46 억	412995	N	N	N	00	N
117	20241111	130913	57	100.00	KONEX	N	N	N	N	N	598	8	2	1.36	598	1	0.00	598	598	598	678	502	590	598.00	0.90	590	590	590	590	590	590	590	46	88	100	350	1	1	46051176	275	-18.12	-299.00	12	-33.00	-2.00	1000	20240619	-40.20	312	20231108	91.67	1000	-40.20	20240619	340	75.88	20240702	1000	-40.20	20240619	332	80.12	20231127	N	223220	100	46 억	412995	N	N	N	00	N
118	20241111	120910	57	100.00	KONEX	N	N	N	N	N	598	8	2	1.36	598	1	0.00	598	598	598	678	502	590	598.00	0.90	590	590	590	590	590	590	590	46	88	100	350	1	1	46051176	275	-18.12	-299.00	12	-33.00	-2.00	1000	20240619	-40.20	312	20231108	91.67	1000	-40.20	20240619	340	75.88	20240702	1000	-40.20	20240619	332	80.12	20231127	N	223220	100	46 억	412995	N	N	N	00	N
119	20241111	110908	57	100.00	KONEX	N	N	N	N	N	590	0	3	0.00	0	0	0.00	0	0	0	678	502	590	0.00	0.90	590	590	590	590	590	590	590	46	88	100	350	1	1	46051176	272	-17.88	-295.00	12	-33.00	-2.00	1000	20240619	-41.00	312	20231108	89.10	1000	-41.00	20240619	340	73.53	20240702	1000	-41.00	20240619	332	77.71	20231127	N	223220	100	46 억	412995	N	N	N	00	N
120	20241111	100902	57	100.00	KONEX	N	N	N	N	N	590	0	3	0.00	0	0	0.00	0	0	0	678	502	590	0.00	0.90	590	590	590	590	590	590	590	46	88	100	350	1	1	46051176	272	-17.88	-295.00	12	-33.00	-2.00	1000	20240619	-41.00	312	20231108	89.10	1000	-41.00	20240619	340	73.53	20240702	1000	-41.00	20240619	332	77.71	20231127	N	223220	100	46 억	412995	N	N	N	00	N
121	20241111	090859	57	100.00	KONEX	N	N	N	N	N	590	0	3	0.00	0	0	0.00	0	0	0	678	502	590	0.00	0.90	590	590	590	590	590	590	590	46	88	100	350	1	1	46051176	272	-17.88	-295.00	12	-33.00	-2.00	1000	20240619	-41.00	312	20231108	89.10	1000	-41.00	20240619	340	73.53	20240702	1000	-41.00	20240619	332	77.71	20231127	N	223220	100	46 억	412995	N	N	N	00	N
122	20241108	160855	57	100.00	KONEX	N	N	N	N	N	590	-9	5	-1.50	0	0	0.00	0	0	0	688	510	599	0.00	0.90	692	645	552	505	412	669	529	46	89	100	350	1	1	46051176	272	-17.88	-295.00	12	-33.00	-2.00	1000	20240619	-41.00	312	20231108	89.10	1000	-41.00	20240619	340	73.53	20240702	1000	-41.00	20240619	312	89.10	20231108	N	223220	100	46 억	412995	N	N	N	00	N
123	20241108	150904	57	100.00	KONEX	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.90	692	645	552	505	412	669	529	46	89	100	350	1	1	46051176	276	-18.15	-299.50	12	-33.00	-2.00	1000	20240619	-40.10	312	20231108	91.99	1000	-40.10	20240619	340	76.18	20240702	1000	-40.10	20240619	312	91.99	20231108	N	223220	100	46 억	412995	N	N	N	00	N
124	20241108	140902	57	100.00	KONEX	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.90	692	645	552	505	412	669	529	46	89	100	350	1	1	46051176	276	-18.15	-299.50	12	-33.00	-2.00	1000	20240619	-40.10	312	20231108	91.99	1000	-40.10	20240619	340	76.18	20240702	1000	-40.10	20240619	312	91.99	20231108	N	223220	100	46 억	412995	N	N	N	00	N
125	20241108	130904	57	100.00	KONEX	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.90	692	645	552	505	412	669	529	46	89	100	350	1	1	46051176	276	-18.15	-299.50	12	-33.00	-2.00	1000	20240619	-40.10	312	20231108	91.99	1000	-40.10	20240619	340	76.18	20240702	1000	-40.10	20240619	312	91.99	20231108	N	223220	100	46 억	412995	N	N	N	00	N
126	20241108	120903	57	100.00	KONEX	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.90	692	645	552	505	412	669	529	46	89	100	350	1	1	46051176	276	-18.15	-299.50	12	-33.00	-2.00	1000	20240619	-40.10	312	20231108	91.99	1000	-40.10	20240619	340	76.18	20240702	1000	-40.10	20240619	312	91.99	20231108	N	223220	100	46 억	412995	N	N	N	00	N
127	20241108	110901	57	100.00	KONEX	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.90	692	645	552	505	412	669	529	46	89	100	350	1	1	46051176	276	-18.15	-299.50	12	-33.00	-2.00	1000	20240619	-40.10	312	20231108	91.99	1000	-40.10	20240619	340	76.18	20240702	1000	-40.10	20240619	312	91.99	20231108	N	223220	100	46 억	412995	N	N	N	00	N
128	20241108	100911	57	100.00	KONEX	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.90	692	645	552	505	412	669	529	46	89	100	350	1	1	46051176	276	-18.15	-299.50	12	-33.00	-2.00	1000	20240619	-40.10	312	20231108	91.99	1000	-40.10	20240619	340	76.18	20240702	1000	-40.10	20240619	312	91.99	20231108	N	223220	100	46 억	412995	N	N	N	00	N
129	20241108	090856	57	100.00	KONEX	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.90	692	645	552	505	412	669	529	46	89	100	350	1	1	46051176	276	-18.15	-299.50	12	-33.00	-2.00	1000	20240619	-40.10	312	20231108	91.99	1000	-40.10	20240619	340	76.18	20240702	1000	-40.10	20240619	312	91.99	20231108	N	223220	100	46 억	412995	N	N	N	00	N
130	20241107	160855	57	100.00	KONEX	N	N	N	N	N	599	70	2	13.23	14001	29	170.59	459	599	459	608	450	529	482.79	0.90	556	542	515	501	474	549	508	46	79	100	310	1	1	46051176	276	-18.15	-299.50	12	-33.00	-2.00	1000	20240619	-40.10	312	20231108	91.99	1000	-40.10	20240619	340	76.18	20240702	1000	-40.10	20240619	312	91.99	20231108	N	223220	100	46 억	412995	N	N	N	00	N
131	20241107	150900	57	100.00	KONEX	N	N	N	N	N	599	70	2	13.23	14001	29	170.59	459	599	459	608	450	529	482.79	0.90	556	542	515	501	474	549	508	46	79	100	310	1	1	46051176	276	-18.15	-299.50	12	-33.00	-2.00	1000	20240619	-40.10	312	20231108	91.99	1000	-40.10	20240619	340	76.18	20240702	1000	-40.10	20240619	312	91.99	20231108	N	223220	100	46 억	412995	N	N	N	00	N
132	20241107	140903	57	100.00	KONEX	N	N	N	N	N	599	70	2	13.23	14001	29	170.59	459	599	459	608	450	529	482.79	0.90	556	542	515	501	474	549	508	46	79	100	310	1	1	46051176	276	-18.15	-299.50	12	-33.00	-2.00	1000	20240619	-40.10	312	20231108	91.99	1000	-40.10	20240619	340	76.18	20240702	1000	-40.10	20240619	312	91.99	20231108	N	223220	100	46 억	412995	N	N	N	00	N
133	20241107	130904	57	100.00	KONEX	N	N	N	N	N	599	70	2	13.23	14001	29	170.59	459	599	459	608	450	529	482.79	0.90	556	542	515	501	474	549	508	46	79	100	310	1	1	46051176	276	-18.15	-299.50	12	-33.00	-2.00	1000	20240619	-40.10	312	20231108	91.99	1000	-40.10	20240619	340	76.18	20240702	1000	-40.10	20240619	312	91.99	20231108	N	223220	100	46 억	412995	N	N	N	00	N
134	20241107	120859	57	100.00	KONEX	N	N	N	N	N	599	70	2	13.23	14001	29	170.59	459	599	459	608	450	529	482.79	0.90	556	542	515	501	474	549	508	46	79	100	310	1	1	46051176	276	-18.15	-299.50	12	-33.00	-2.00	1000	20240619	-40.10	312	20231108	91.99	1000	-40.10	20240619	340	76.18	20240702	1000	-40.10	20240619	312	91.99	20231108	N	223220	100	46 억	412995	N	N	N	00	N
135	20241107	110856	57	100.00	KONEX	N	N	N	N	N	529	0	3	0.00	0	0	0.00	0	0	0	608	450	529	0.00	0.90	556	542	515	501	474	549	508	46	79	100	310	1	1	46051176	244	-16.03	-264.50	12	-33.00	-2.00	1000	20240619	-47.10	312	20231108	69.55	1000	-47.10	20240619	340	55.59	20240702	1000	-47.10	20240619	312	69.55	20231108	N	223220	100	46 억	412995	N	N	N	00	N
136	20241107	100857	57	100.00	KONEX	N	N	N	N	N	529	0	3	0.00	0	0	0.00	0	0	0	608	450	529	0.00	0.90	556	542	515	501	474	549	508	46	79	100	310	1	1	46051176	244	-16.03	-264.50	12	-33.00	-2.00	1000	20240619	-47.10	312	20231108	69.55	1000	-47.10	20240619	340	55.59	20240702	1000	-47.10	20240619	312	69.55	20231108	N	223220	100	46 억	412995	N	N	N	00	N
137	20241107	090856	57	100.00	KONEX	N	N	N	N	N	529	0	3	0.00	0	0	0.00	0	0	0	608	450	529	0.00	0.90	556	542	515	501	474	549	508	46	79	100	310	1	1	46051176	244	-16.03	-264.50	12	-33.00	-2.00	1000	20240619	-47.10	312	20231108	69.55	1000	-47.10	20240619	340	55.59	20240702	1000	-47.10	20240619	312	69.55	20231108	N	223220	100	46 억	412995	N	N	N	00	N
138	20241106	160905	57	100.00	KONEX	N	N	N	N	N	529	-45	5	-7.84	8338	17	130.77	488	529	488	660	488	574	490.47	0.90	656	614	555	513	454	636	535	46	86	100	340	1	1	46051176	244	-16.03	-264.50	12	-33.00	-2.00	1000	20240619	-47.10	312	20231108	69.55	1000	-47.10	20240619	340	55.59	20240702	1000	-47.10	20240619	312	69.55	20231108	N	223220	100	46 억	412995	N	N	N	00	N
139	20241106	150931	57	100.00	KONEX	N	N	N	N	N	529	-45	5	-7.84	8338	17	130.77	488	529	488	660	488	574	490.47	0.90	656	614	555	513	454	636	535	46	86	100	340	1	1	46051176	244	-16.03	-264.50	12	-33.00	-2.00	1000	20240619	-47.10	312	20231108	69.55	1000	-47.10	20240619	340	55.59	20240702	1000	-47.10	20240619	312	69.55	20231108	N	223220	100	46 억	412995	N	N	N	00	N
140	20241106	140922	57	100.00	KONEX	N	N	N	N	N	529	-45	5	-7.84	8338	17	130.77	488	529	488	660	488	574	490.47	0.90	656	614	555	513	454	636	535	46	86	100	340	1	1	46051176	244	-16.03	-264.50	12	-33.00	-2.00	1000	20240619	-47.10	312	20231108	69.55	1000	-47.10	20240619	340	55.59	20240702	1000	-47.10	20240619	312	69.55	20231108	N	223220	100	46 억	412995	N	N	N	00	N
141	20241106	130933	57	100.00	KONEX	N	N	N	N	N	529	-45	5	-7.84	8338	17	130.77	488	529	488	660	488	574	490.47	0.90	656	614	555	513	454	636	535	46	86	100	340	1	1	46051176	244	-16.03	-264.50	12	-33.00	-2.00	1000	20240619	-47.10	312	20231108	69.55	1000	-47.10	20240619	340	55.59	20240702	1000	-47.10	20240619	312	69.55	20231108	N	223220	100	46 억	412995	N	N	N	00	N
142	20241106	120903	57	100.00	KONEX	N	N	N	N	N	488	-86	4	-14.98	7320	15	115.38	488	488	488	660	488	574	488.00	0.90	656	614	555	513	454	636	535	46	86	100	340	1	1	46051176	225	-14.79	-244.00	12	-33.00	-2.00	1000	20240619	-51.20	312	20231108	56.41	1000	-51.20	20240619	340	43.53	20240702	1000	-51.20	20240619	312	56.41	20231108	N	223220	100	46 억	412995	N	N	N	00	N
143	20241106	110907	57	100.00	KONEX	N	N	N	N	N	488	-86	4	-14.98	7320	15	115.38	488	488	488	660	488	574	488.00	0.90	656	614	555	513	454	636	535	46	86	100	340	1	1	46051176	225	-14.79	-244.00	12	-33.00	-2.00	1000	20240619	-51.20	312	20231108	56.41	1000	-51.20	20240619	340	43.53	20240702	1000	-51.20	20240619	312	56.41	20231108	N	223220	100	46 억	412995	N	N	N	00	N
144	20241106	100913	57	100.00	KONEX	N	N	N	N	N	488	-86	4	-14.98	7320	15	115.38	488	488	488	660	488	574	488.00	0.90	656	614	555	513	454	636	535	46	86	100	340	1	1	46051176	225	-14.79	-244.00	12	-33.00	-2.00	1000	20240619	-51.20	312	20231108	56.41	1000	-51.20	20240619	340	43.53	20240702	1000	-51.20	20240619	312	56.41	20231108	N	223220	100	46 억	412995	N	N	N	00	N
145	20241106	090906	57	100.00	KONEX	N	N	N	N	N	488	-86	4	-14.98	7320	15	115.38	488	488	488	660	488	574	488.00	0.90	656	614	555	513	454	636	535	46	86	100	340	1	1	46051176	225	-14.79	-244.00	12	-33.00	-2.00	1000	20240619	-51.20	312	20231108	56.41	1000	-51.20	20240619	340	43.53	20240702	1000	-51.20	20240619	312	56.41	20231108	N	223220	100	46 억	412995	N	N	N	00	N
146	20241105	160841	57	100.00	KONEX	N	N	N	N	N	574	-9	5	-1.54	6647	13	118.18	496	597	496	670	496	583	511.31	0.90	638	610	555	527	472	624	541	46	87	100	340	1	1	46051176	264	-17.39	-287.00	12	-33.00	-2.00	1000	20240619	-42.60	312	20231108	83.97	1000	-42.60	20240619	340	68.82	20240702	1000	-42.60	20240619	312	83.97	20231108	N	223220	100	46 억	412995	N	N	N	00	N
147	20241105	150859	57	100.00	KONEX	N	N	N	N	N	574	-9	5	-1.54	6647	13	118.18	496	597	496	670	496	583	511.31	0.90	638	610	555	527	472	624	541	46	87	100	340	1	1	46051176	264	-17.39	-287.00	12	-33.00	-2.00	1000	20240619	-42.60	312	20231108	83.97	1000	-42.60	20240619	340	68.82	20240702	1000	-42.60	20240619	312	83.97	20231108	N	223220	100	46 억	412995	N	N	N	00	N
148	20241105	140852	57	100.00	KONEX	N	N	N	N	N	574	-9	5	-1.54	6647	13	118.18	496	597	496	670	496	583	511.31	0.90	638	610	555	527	472	624	541	46	87	100	340	1	1	46051176	264	-17.39	-287.00	12	-33.00	-2.00	1000	20240619	-42.60	312	20231108	83.97	1000	-42.60	20240619	340	68.82	20240702	1000	-42.60	20240619	312	83.97	20231108	N	223220	100	46 억	412995	N	N	N	00	N
149	20241105	130900	57	100.00	KONEX	N	N	N	N	N	496	-87	4	-14.92	3573	7	63.64	496	597	496	670	496	583	510.43	0.90	638	610	555	527	472	624	541	46	87	100	340	1	1	46051176	228	-15.03	-248.00	12	-33.00	-2.00	1000	20240619	-50.40	312	20231108	58.97	1000	-50.40	20240619	340	45.88	20240702	1000	-50.40	20240619	312	58.97	20231108	N	223220	100	46 억	412995	N	N	N	00	N
150	20241105	120851	57	100.00	KONEX	N	N	N	N	N	597	14	2	2.40	3077	6	54.55	496	597	496	670	496	583	512.83	0.90	638	610	555	527	472	624	541	46	87	100	340	1	1	46051176	275	-18.09	-298.50	12	-33.00	-2.00	1000	20240619	-40.30	312	20231108	91.35	1000	-40.30	20240619	340	75.59	20240702	1000	-40.30	20240619	312	91.35	20231108	N	223220	100	46 억	412995	N	N	N	00	N
151	20241105	110839	57	100.00	KONEX	N	N	N	N	N	597	14	2	2.40	3077	6	54.55	496	597	496	670	496	583	512.83	0.90	638	610	555	527	472	624	541	46	87	100	340	1	1	46051176	275	-18.09	-298.50	12	-33.00	-2.00	1000	20240619	-40.30	312	20231108	91.35	1000	-40.30	20240619	340	75.59	20240702	1000	-40.30	20240619	312	91.35	20231108	N	223220	100	46 억	412995	N	N	N	00	N
152	20241105	100848	57	100.00	KONEX	N	N	N	N	N	597	14	2	2.40	3077	6	54.55	496	597	496	670	496	583	512.83	0.90	638	610	555	527	472	624	541	46	87	100	340	1	1	46051176	275	-18.09	-298.50	12	-33.00	-2.00	1000	20240619	-40.30	312	20231108	91.35	1000	-40.30	20240619	340	75.59	20240702	1000	-40.30	20240619	312	91.35	20231108	N	223220	100	46 억	412995	N	N	N	00	N
153	20241105	090845	57	100.00	KONEX	N	N	N	N	N	597	14	2	2.40	3077	6	54.55	496	597	496	670	496	583	512.83	0.90	638	610	555	527	472	624	541	46	87	100	340	1	1	46051176	275	-18.09	-298.50	12	-33.00	-2.00	1000	20240619	-40.30	312	20231108	91.35	1000	-40.30	20240619	340	75.59	20240702	1000	-40.30	20240619	312	91.35	20231108	N	223220	100	46 억	412995	N	N	N	00	N
154	20241104	160839	57	100.00	KONEX	N	N	N	N	N	583	74	2	14.54	5583	11	220.00	500	583	500	585	433	509	507.55	0.90	509	509	509	509	509	509	509	46	76	100	300	1	1	46051176	268	-17.67	-291.50	12	-33.00	-2.00	1000	20240619	-41.70	312	20231108	86.86	1000	-41.70	20240619	340	71.47	20240702	1000	-41.70	20240619	312	86.86	20231108	N	223220	100	46 억	412995	N	N	N	00	N
155	20241104	150856	57	100.00	KONEX	N	N	N	N	N	583	74	2	14.54	5583	11	220.00	500	583	500	585	433	509	507.55	0.90	509	509	509	509	509	509	509	46	76	100	300	1	1	46051176	268	-17.67	-291.50	12	-33.00	-2.00	1000	20240619	-41.70	312	20231108	86.86	1000	-41.70	20240619	340	71.47	20240702	1000	-41.70	20240619	312	86.86	20231108	N	223220	100	46 억	412995	N	N	N	00	N
156	20241104	140841	57	100.00	KONEX	N	N	N	N	N	583	74	2	14.54	5583	11	220.00	500	583	500	585	433	509	507.55	0.90	509	509	509	509	509	509	509	46	76	100	300	1	1	46051176	268	-17.67	-291.50	12	-33.00	-2.00	1000	20240619	-41.70	312	20231108	86.86	1000	-41.70	20240619	340	71.47	20240702	1000	-41.70	20240619	312	86.86	20231108	N	223220	100	46 억	412995	N	N	N	00	N
157	20241104	130819	57	100.00	KONEX	N	N	N	N	N	583	74	2	14.54	5583	11	220.00	500	583	500	585	433	509	507.55	0.90	509	509	509	509	509	509	509	46	76	100	300	1	1	46051176	268	-17.67	-291.50	12	-33.00	-2.00	1000	20240619	-41.70	312	20231108	86.86	1000	-41.70	20240619	340	71.47	20240702	1000	-41.70	20240619	312	86.86	20231108	N	223220	100	46 억	412995	N	N	N	00	N
158	20241104	120830	57	100.00	KONEX	N	N	N	N	N	583	74	2	14.54	5583	11	220.00	500	583	500	585	433	509	507.55	0.90	509	509	509	509	509	509	509	46	76	100	300	1	1	46051176	268	-17.67	-291.50	12	-33.00	-2.00	1000	20240619	-41.70	312	20231108	86.86	1000	-41.70	20240619	340	71.47	20240702	1000	-41.70	20240619	312	86.86	20231108	N	223220	100	46 억	412995	N	N	N	00	N
159	20241104	110823	57	100.00	KONEX	N	N	N	N	N	583	74	2	14.54	5583	11	220.00	500	583	500	585	433	509	507.55	0.90	509	509	509	509	509	509	509	46	76	100	300	1	1	46051176	268	-17.67	-291.50	12	-33.00	-2.00	1000	20240619	-41.70	312	20231108	86.86	1000	-41.70	20240619	340	71.47	20240702	1000	-41.70	20240619	312	86.86	20231108	N	223220	100	46 억	412995	N	N	N	00	N
160	20241104	100814	57	100.00	KONEX	N	N	N	N	N	509	0	3	0.00	0	0	0.00	0	0	0	585	433	509	0.00	0.90	509	509	509	509	509	509	509	46	76	100	300	1	1	46051176	234	-15.42	-254.50	12	-33.00	-2.00	1000	20240619	-49.10	312	20231108	63.14	1000	-49.10	20240619	340	49.71	20240702	1000	-49.10	20240619	312	63.14	20231108	N	223220	100	46 억	412995	N	N	N	00	N
161	20241104	090824	57	100.00	KONEX	N	N	N	N	N	509	0	3	0.00	0	0	0.00	0	0	0	585	433	509	0.00	0.90	509	509	509	509	509	509	509	46	76	100	300	1	1	46051176	234	-15.42	-254.50	12	-33.00	-2.00	1000	20240619	-49.10	312	20231108	63.14	1000	-49.10	20240619	340	49.71	20240702	1000	-49.10	20240619	312	63.14	20231108	N	223220	100	46 억	412995	N	N	N	00	N
162	20241101	160757	54	100.00	KONEX	N	N	N	N	N	509	-89	4	-14.88	2545	5	38.46	509	509	509	687	509	598	509.00	0.90	672	634	560	522	448	654	542	46	89	100	350	1	1	46051176	234	-15.42	-254.50	12	-33.00	-2.00	1000	20240619	-49.10	312	20231108	63.14	1000	-49.10	20240619	340	49.71	20240702	1000	-49.10	20240619	312	63.14	20231108	N	223220	100	46 억	412995	N	N	N	01	N
163	20241101	150814	54	100.00	KONEX	N	N	N	N	N	509	-89	4	-14.88	2545	5	38.46	509	509	509	687	509	598	509.00	0.90	672	634	560	522	448	654	542	46	89	100	350	1	1	46051176	234	-15.42	-254.50	12	-33.00	-2.00	1000	20240619	-49.10	312	20231108	63.14	1000	-49.10	20240619	340	49.71	20240702	1000	-49.10	20240619	312	63.14	20231108	N	223220	100	46 억	412995	N	N	N	01	N
164	20241101	140747	54	100.00	KONEX	N	N	N	N	N	509	-89	4	-14.88	2545	5	38.46	509	509	509	687	509	598	509.00	0.90	672	634	560	522	448	654	542	46	89	100	350	1	1	46051176	234	-15.42	-254.50	12	-33.00	-2.00	1000	20240619	-49.10	312	20231108	63.14	1000	-49.10	20240619	340	49.71	20240702	1000	-49.10	20240619	312	63.14	20231108	N	223220	100	46 억	412995	N	N	N	01	N
165	20241101	130930	54	100.00	KONEX	N	N	N	N	N	509	-89	4	-14.88	2545	5	38.46	509	509	509	687	509	598	509.00	0.90	672	634	560	522	448	654	542	46	89	100	350	1	1	46051176	234	-15.42	-254.50	12	-33.00	-2.00	1000	20240619	-49.10	312	20231108	63.14	1000	-49.10	20240619	340	49.71	20240702	1000	-49.10	20240619	312	63.14	20231108	N	223220	100	46 억	412995	N	N	N	01	N
166	20241101	120930	54	100.00	KONEX	N	N	N	N	N	509	-89	4	-14.88	2545	5	38.46	509	509	509	687	509	598	509.00	0.90	672	634	560	522	448	654	542	46	89	100	350	1	1	46051176	234	-15.42	-254.50	12	-33.00	-2.00	1000	20240619	-49.10	312	20231108	63.14	1000	-49.10	20240619	340	49.71	20240702	1000	-49.10	20240619	312	63.14	20231108	N	223220	100	46 억	412995	N	N	N	01	N
167	20241101	110927	54	100.00	KONEX	N	N	N	N	N	509	-89	4	-14.88	2545	5	38.46	509	509	509	687	509	598	509.00	0.90	672	634	560	522	448	654	542	46	89	100	350	1	1	46051176	234	-15.42	-254.50	12	-33.00	-2.00	1000	20240619	-49.10	312	20231108	63.14	1000	-49.10	20240619	340	49.71	20240702	1000	-49.10	20240619	312	63.14	20231108	N	223220	100	46 억	412995	N	N	N	01	N
168	20241101	100928	54	100.00	KONEX	N	N	N	N	N	509	-89	4	-14.88	2545	5	38.46	509	509	509	687	509	598	509.00	0.90	672	634	560	522	448	654	542	46	89	100	350	1	1	46051176	234	-15.42	-254.50	12	-33.00	-2.00	1000	20240619	-49.10	312	20231108	63.14	1000	-49.10	20240619	340	49.71	20240702	1000	-49.10	20240619	312	63.14	20231108	N	223220	100	46 억	412995	N	N	N	01	N
169	20241101	090926	54	100.00	KONEX	N	N	N	N	N	509	-89	4	-14.88	2545	5	38.46	509	509	509	687	509	598	509.00	0.90	672	634	560	522	448	654	542	46	89	100	350	1	1	46051176	234	-15.42	-254.50	12	-33.00	-2.00	1000	20240619	-49.10	312	20231108	63.14	1000	-49.10	20240619	340	49.71	20240702	1000	-49.10	20240619	312	63.14	20231108	N	223220	100	46 억	412995	N	N	N	01	N

62 KiB Raw Blame History

62 KiB

Raw Blame History