KissMeData/299480/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161225	57	100.00	KONEX	N	N	N	N	N	458	59	1	14.79	14901671	33476	3347600.00	406	458	406	458	340	399	445.14	399	399	399	399	399	399	399	11	59	100	230	1	1	11100743	51	-15.79	1.03	12	0.30	-29.00	444.00	900	20240326	-49.11	210	20240703	118.10	900	-49.11	20240326	210	118.10	20240703	900	-49.11	20240326	210	118.10	20240703	N	299480	100	11 억	N	N	N	N
3	20241129	151241	57	100.00	KONEX	N	N	N	N	N	458	59	1	14.79	14901671	33476	3347600.00	406	458	406	458	340	399	445.14	399	399	399	399	399	399	399	11	59	100	230	1	1	11100743	51	-15.79	1.03	12	0.30	-29.00	444.00	900	20240326	-49.11	210	20240703	118.10	900	-49.11	20240326	210	118.10	20240703	900	-49.11	20240326	210	118.10	20240703	N	299480	100	11 억	N	N	N	N
4	20241129	141243	57	100.00	KONEX	N	N	N	N	N	458	59	1	14.79	14883809	33437	3343700.00	406	458	406	458	340	399	445.13	399	399	399	399	399	399	399	11	59	100	230	1	1	11100743	51	-15.79	1.03	12	0.30	-29.00	444.00	900	20240326	-49.11	210	20240703	118.10	900	-49.11	20240326	210	118.10	20240703	900	-49.11	20240326	210	118.10	20240703	N	299480	100	11 억	N	N	N	N
5	20241129	131237	57	100.00	KONEX	N	N	N	N	N	458	59	1	14.79	14860909	33387	3338700.00	406	458	406	458	340	399	445.11	399	399	399	399	399	399	399	11	59	100	230	1	1	11100743	51	-15.79	1.03	12	0.30	-29.00	444.00	900	20240326	-49.11	210	20240703	118.10	900	-49.11	20240326	210	118.10	20240703	900	-49.11	20240326	210	118.10	20240703	N	299480	100	11 억	N	N	N	N
6	20241129	121240	57	100.00	KONEX	N	N	N	N	N	458	59	1	14.79	10955543	24860	2486000.00	406	458	406	458	340	399	440.69	399	399	399	399	399	399	399	11	59	100	230	1	1	11100743	51	-15.79	1.03	12	0.22	-29.00	444.00	900	20240326	-49.11	210	20240703	118.10	900	-49.11	20240326	210	118.10	20240703	900	-49.11	20240326	210	118.10	20240703	N	299480	100	11 억	N	N	N	N
7	20241129	111243	57	100.00	KONEX	N	N	N	N	N	458	59	1	14.79	10955543	24860	2486000.00	406	458	406	458	340	399	440.69	399	399	399	399	399	399	399	11	59	100	230	1	1	11100743	51	-15.79	1.03	12	0.22	-29.00	444.00	900	20240326	-49.11	210	20240703	118.10	900	-49.11	20240326	210	118.10	20240703	900	-49.11	20240326	210	118.10	20240703	N	299480	100	11 억	N	N	N	N
8	20241129	101235	57	100.00	KONEX	N	N	N	N	N	458	59	1	14.79	6100743	14260	1426000.00	406	458	406	458	340	399	427.82	399	399	399	399	399	399	399	11	59	100	230	1	1	11100743	51	-15.79	1.03	12	0.13	-29.00	444.00	900	20240326	-49.11	210	20240703	118.10	900	-49.11	20240326	210	118.10	20240703	900	-49.11	20240326	210	118.10	20240703	N	299480	100	11 억	N	N	N	N
9	20241129	091239	57	100.00	KONEX	N	N	N	N	N	457	58	2	14.54	3243585	7989	798900.00	406	457	406	458	340	399	406.01	399	399	399	399	399	399	399	11	59	100	230	1	1	11100743	51	-15.76	1.03	12	0.07	-29.00	444.00	900	20240326	-49.22	210	20240703	117.62	900	-49.22	20240326	210	117.62	20240703	900	-49.22	20240326	210	117.62	20240703	N	299480	100	11 억	N	N	N	N
10	20241128	161221	57	100.00	KONEX	N	N	N	N	N	399	19	2	5.00	399	1	1.96	399	399	399	437	323	380	399.00	380	380	380	380	380	380	380	11	57	100	220	1	1	11100743	44	-13.76	0.90	12	0.00	-29.00	444.00	900	20240326	-55.67	210	20240703	90.00	900	-55.67	20240326	210	90.00	20240703	900	-55.67	20240326	210	90.00	20240703	N	299480	100	11 억	N	N	N	N
11	20241128	151246	57	100.00	KONEX	N	N	N	N	N	399	19	2	5.00	399	1	1.96	399	399	399	437	323	380	399.00	380	380	380	380	380	380	380	11	57	100	220	1	1	11100743	44	-13.76	0.90	12	0.00	-29.00	444.00	900	20240326	-55.67	210	20240703	90.00	900	-55.67	20240326	210	90.00	20240703	900	-55.67	20240326	210	90.00	20240703	N	299480	100	11 억	N	N	N	N
12	20241128	141242	57	100.00	KONEX	N	N	N	N	N	399	19	2	5.00	399	1	1.96	399	399	399	437	323	380	399.00	380	380	380	380	380	380	380	11	57	100	220	1	1	11100743	44	-13.76	0.90	12	0.00	-29.00	444.00	900	20240326	-55.67	210	20240703	90.00	900	-55.67	20240326	210	90.00	20240703	900	-55.67	20240326	210	90.00	20240703	N	299480	100	11 억	N	N	N	N
13	20241128	131241	57	100.00	KONEX	N	N	N	N	N	399	19	2	5.00	399	1	1.96	399	399	399	437	323	380	399.00	380	380	380	380	380	380	380	11	57	100	220	1	1	11100743	44	-13.76	0.90	12	0.00	-29.00	444.00	900	20240326	-55.67	210	20240703	90.00	900	-55.67	20240326	210	90.00	20240703	900	-55.67	20240326	210	90.00	20240703	N	299480	100	11 억	N	N	N	N
14	20241128	121240	57	100.00	KONEX	N	N	N	N	N	399	19	2	5.00	399	1	1.96	399	399	399	437	323	380	399.00	380	380	380	380	380	380	380	11	57	100	220	1	1	11100743	44	-13.76	0.90	12	0.00	-29.00	444.00	900	20240326	-55.67	210	20240703	90.00	900	-55.67	20240326	210	90.00	20240703	900	-55.67	20240326	210	90.00	20240703	N	299480	100	11 억	N	N	N	N
15	20241128	111243	57	100.00	KONEX	N	N	N	N	N	399	19	2	5.00	399	1	1.96	399	399	399	437	323	380	399.00	380	380	380	380	380	380	380	11	57	100	220	1	1	11100743	44	-13.76	0.90	12	0.00	-29.00	444.00	900	20240326	-55.67	210	20240703	90.00	900	-55.67	20240326	210	90.00	20240703	900	-55.67	20240326	210	90.00	20240703	N	299480	100	11 억	N	N	N	N
16	20241128	101241	57	100.00	KONEX	N	N	N	N	N	380	0	3	0.00	0	0	0.00	0	0	0	437	323	380	0.00	380	380	380	380	380	380	380	11	57	100	220	1	1	11100743	42	-13.10	0.86	12	0.00	-29.00	444.00	900	20240326	-57.78	210	20240703	80.95	900	-57.78	20240326	210	80.95	20240703	900	-57.78	20240326	210	80.95	20240703	N	299480	100	11 억	N	N	N	N
17	20241128	091239	57	100.00	KONEX	N	N	N	N	N	380	0	3	0.00	0	0	0.00	0	0	0	437	323	380	0.00	380	380	380	380	380	380	380	11	57	100	220	1	1	11100743	42	-13.10	0.86	12	0.00	-29.00	444.00	900	20240326	-57.78	210	20240703	80.95	900	-57.78	20240326	210	80.95	20240703	900	-57.78	20240326	210	80.95	20240703	N	299480	100	11 억	N	N	N	N
18	20241127	161207	57	100.00	KONEX	N	N	N	N	N	380	-66	4	-14.80	19380	51	1700.00	380	380	380	512	380	446	380.00	524	485	409	370	294	447	332	11	66	100	260	1	1	11100743	42	-13.10	0.86	12	0.00	-29.00	444.00	900	20240326	-57.78	210	20240703	80.95	900	-57.78	20240326	210	80.95	20240703	900	-57.78	20240326	210	80.95	20240703	N	299480	100	11 억	N	N	N	N
19	20241127	151233	57	100.00	KONEX	N	N	N	N	N	380	-66	4	-14.80	19380	51	1700.00	380	380	380	512	380	446	380.00	524	485	409	370	294	447	332	11	66	100	260	1	1	11100743	42	-13.10	0.86	12	0.00	-29.00	444.00	900	20240326	-57.78	210	20240703	80.95	900	-57.78	20240326	210	80.95	20240703	900	-57.78	20240326	210	80.95	20240703	N	299480	100	11 억	N	N	N	N
20	20241127	141227	57	100.00	KONEX	N	N	N	N	N	380	-66	4	-14.80	19380	51	1700.00	380	380	380	512	380	446	380.00	524	485	409	370	294	447	332	11	66	100	260	1	1	11100743	42	-13.10	0.86	12	0.00	-29.00	444.00	900	20240326	-57.78	210	20240703	80.95	900	-57.78	20240326	210	80.95	20240703	900	-57.78	20240326	210	80.95	20240703	N	299480	100	11 억	N	N	N	N
21	20241127	131222	57	100.00	KONEX	N	N	N	N	N	380	-66	4	-14.80	19380	51	1700.00	380	380	380	512	380	446	380.00	524	485	409	370	294	447	332	11	66	100	260	1	1	11100743	42	-13.10	0.86	12	0.00	-29.00	444.00	900	20240326	-57.78	210	20240703	80.95	900	-57.78	20240326	210	80.95	20240703	900	-57.78	20240326	210	80.95	20240703	N	299480	100	11 억	N	N	N	N
22	20241127	121236	57	100.00	KONEX	N	N	N	N	N	380	-66	4	-14.80	19000	50	1666.67	380	380	380	512	380	446	380.00	524	485	409	370	294	447	332	11	66	100	260	1	1	11100743	42	-13.10	0.86	12	0.00	-29.00	444.00	900	20240326	-57.78	210	20240703	80.95	900	-57.78	20240326	210	80.95	20240703	900	-57.78	20240326	210	80.95	20240703	N	299480	100	11 억	N	N	N	N
23	20241127	111230	57	100.00	KONEX	N	N	N	N	N	380	-66	4	-14.80	19000	50	1666.67	380	380	380	512	380	446	380.00	524	485	409	370	294	447	332	11	66	100	260	1	1	11100743	42	-13.10	0.86	12	0.00	-29.00	444.00	900	20240326	-57.78	210	20240703	80.95	900	-57.78	20240326	210	80.95	20240703	900	-57.78	20240326	210	80.95	20240703	N	299480	100	11 억	N	N	N	N
24	20241127	101231	57	100.00	KONEX	N	N	N	N	N	380	-66	4	-14.80	19000	50	1666.67	380	380	380	512	380	446	380.00	524	485	409	370	294	447	332	11	66	100	260	1	1	11100743	42	-13.10	0.86	12	0.00	-29.00	444.00	900	20240326	-57.78	210	20240703	80.95	900	-57.78	20240326	210	80.95	20240703	900	-57.78	20240326	210	80.95	20240703	N	299480	100	11 억	N	N	N	N
25	20241127	091230	57	100.00	KONEX	N	N	N	N	N	446	0	3	0.00	0	0	0.00	0	0	0	512	380	446	0.00	524	485	409	370	294	447	332	11	66	100	260	1	1	11100743	50	-15.38	1.00	12	0.00	-29.00	444.00	900	20240326	-50.44	210	20240703	112.38	900	-50.44	20240326	210	112.38	20240703	900	-50.44	20240326	210	112.38	20240703	N	299480	100	11 억	N	N	N	N
26	20241126	161209	57	100.00	KONEX	N	N	N	N	N	446	55	2	14.07	1227	3	0.00	448	448	333	449	333	391	409.00	391	391	391	391	391	391	391	11	58	100	230	1	1	11100743	50	-15.38	1.00	12	0.00	-29.00	444.00	900	20240326	-50.44	210	20240703	112.38	900	-50.44	20240326	210	112.38	20240703	900	-50.44	20240326	210	112.38	20240703	N	299480	100	11 억	N	N	N	N
27	20241126	151222	57	100.00	KONEX	N	N	N	N	N	446	55	2	14.07	1227	3	0.00	448	448	333	449	333	391	409.00	391	391	391	391	391	391	391	11	58	100	230	1	1	11100743	50	-15.38	1.00	12	0.00	-29.00	444.00	900	20240326	-50.44	210	20240703	112.38	900	-50.44	20240326	210	112.38	20240703	900	-50.44	20240326	210	112.38	20240703	N	299480	100	11 억	N	N	N	N
28	20241126	141224	57	100.00	KONEX	N	N	N	N	N	446	55	2	14.07	1227	3	0.00	448	448	333	449	333	391	409.00	391	391	391	391	391	391	391	11	58	100	230	1	1	11100743	50	-15.38	1.00	12	0.00	-29.00	444.00	900	20240326	-50.44	210	20240703	112.38	900	-50.44	20240326	210	112.38	20240703	900	-50.44	20240326	210	112.38	20240703	N	299480	100	11 억	N	N	N	N
29	20241126	131219	57	100.00	KONEX	N	N	N	N	N	333	-58	4	-14.83	781	2	0.00	448	448	333	449	333	391	390.50	391	391	391	391	391	391	391	11	58	100	230	1	1	11100743	37	-11.48	0.75	12	0.00	-29.00	444.00	900	20240326	-63.00	210	20240703	58.57	900	-63.00	20240326	210	58.57	20240703	900	-63.00	20240326	210	58.57	20240703	N	299480	100	11 억	N	N	N	N
30	20241126	121227	57	100.00	KONEX	N	N	N	N	N	448	57	2	14.58	448	1	0.00	448	448	448	449	333	391	448.00	391	391	391	391	391	391	391	11	58	100	230	1	1	11100743	50	-15.45	1.01	12	0.00	-29.00	444.00	900	20240326	-50.22	210	20240703	113.33	900	-50.22	20240326	210	113.33	20240703	900	-50.22	20240326	210	113.33	20240703	N	299480	100	11 억	N	N	N	N
31	20241126	111229	57	100.00	KONEX	N	N	N	N	N	448	57	2	14.58	448	1	0.00	448	448	448	449	333	391	448.00	391	391	391	391	391	391	391	11	58	100	230	1	1	11100743	50	-15.45	1.01	12	0.00	-29.00	444.00	900	20240326	-50.22	210	20240703	113.33	900	-50.22	20240326	210	113.33	20240703	900	-50.22	20240326	210	113.33	20240703	N	299480	100	11 억	N	N	N	N
32	20241126	101239	57	100.00	KONEX	N	N	N	N	N	448	57	2	14.58	448	1	0.00	448	448	448	449	333	391	448.00	391	391	391	391	391	391	391	11	58	100	230	1	1	11100743	50	-15.45	1.01	12	0.00	-29.00	444.00	900	20240326	-50.22	210	20240703	113.33	900	-50.22	20240326	210	113.33	20240703	900	-50.22	20240326	210	113.33	20240703	N	299480	100	11 억	N	N	N	N
33	20241126	091227	57	100.00	KONEX	N	N	N	N	N	391	0	3	0.00	0	0	0.00	0	0	0	449	333	391	0.00	391	391	391	391	391	391	391	11	58	100	230	1	1	11100743	43	-13.48	0.88	12	0.00	-29.00	444.00	900	20240326	-56.56	210	20240703	86.19	900	-56.56	20240326	210	86.19	20240703	900	-56.56	20240326	210	86.19	20240703	N	299480	100	11 억	N	N	N	N
34	20241125	161155	57	100.00	KONEX	N	N	N	N	N	391	-1	5	-0.26	0	0	0.00	0	0	0	450	334	392	0.00	431	411	373	353	315	392	334	11	58	100	230	1	1	11100743	43	-13.48	0.88	12	0.00	-29.00	444.00	900	20240326	-56.56	210	20240703	86.19	900	-56.56	20240326	210	86.19	20240703	900	-56.56	20240326	210	86.19	20240703	N	299480	100	11 억	N	N	N	N
35	20241125	151219	57	100.00	KONEX	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	450	334	392	0.00	431	411	373	353	315	392	334	11	58	100	230	1	1	11100743	44	-13.52	0.88	12	0.00	-29.00	444.00	900	20240326	-56.44	210	20240703	86.67	900	-56.44	20240326	210	86.67	20240703	900	-56.44	20240326	210	86.67	20240703	N	299480	100	11 억	N	N	N	N
36	20241125	141216	57	100.00	KONEX	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	450	334	392	0.00	431	411	373	353	315	392	334	11	58	100	230	1	1	11100743	44	-13.52	0.88	12	0.00	-29.00	444.00	900	20240326	-56.44	210	20240703	86.67	900	-56.44	20240326	210	86.67	20240703	900	-56.44	20240326	210	86.67	20240703	N	299480	100	11 억	N	N	N	N
37	20241125	131207	57	100.00	KONEX	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	450	334	392	0.00	431	411	373	353	315	392	334	11	58	100	230	1	1	11100743	44	-13.52	0.88	12	0.00	-29.00	444.00	900	20240326	-56.44	210	20240703	86.67	900	-56.44	20240326	210	86.67	20240703	900	-56.44	20240326	210	86.67	20240703	N	299480	100	11 억	N	N	N	N
38	20241125	121222	57	100.00	KONEX	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	450	334	392	0.00	431	411	373	353	315	392	334	11	58	100	230	1	1	11100743	44	-13.52	0.88	12	0.00	-29.00	444.00	900	20240326	-56.44	210	20240703	86.67	900	-56.44	20240326	210	86.67	20240703	900	-56.44	20240326	210	86.67	20240703	N	299480	100	11 억	N	N	N	N
39	20241125	111216	57	100.00	KONEX	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	450	334	392	0.00	431	411	373	353	315	392	334	11	58	100	230	1	1	11100743	44	-13.52	0.88	12	0.00	-29.00	444.00	900	20240326	-56.44	210	20240703	86.67	900	-56.44	20240326	210	86.67	20240703	900	-56.44	20240326	210	86.67	20240703	N	299480	100	11 억	N	N	N	N
40	20241125	101159	57	100.00	KONEX	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	450	334	392	0.00	431	411	373	353	315	392	334	11	58	100	230	1	1	11100743	44	-13.52	0.88	12	0.00	-29.00	444.00	900	20240326	-56.44	210	20240703	86.67	900	-56.44	20240326	210	86.67	20240703	900	-56.44	20240326	210	86.67	20240703	N	299480	100	11 억	N	N	N	N
41	20241125	091201	57	100.00	KONEX	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	450	334	392	0.00	431	411	373	353	315	392	334	11	58	100	230	1	1	11100743	44	-13.52	0.88	12	0.00	-29.00	444.00	900	20240326	-56.44	210	20240703	86.67	900	-56.44	20240326	210	86.67	20240703	900	-56.44	20240326	210	86.67	20240703	N	299480	100	11 억	N	N	N	N
42	20241122	161056	57	100.00	KONEX	N	N	N	N	N	392	-2	5	-0.51	1120	3	150.00	393	393	335	453	335	394	373.33	432	412	374	354	316	423	365	11	59	100	230	1	1	11100743	44	-13.52	0.88	12	0.00	-29.00	444.00	900	20240326	-56.44	210	20240703	86.67	900	-56.44	20240326	210	86.67	20240703	900	-56.44	20240326	210	86.67	20240703	N	299480	100	11 억	N	N	N	N
43	20241122	151110	57	100.00	KONEX	N	N	N	N	N	392	-2	5	-0.51	1120	3	150.00	393	393	335	453	335	394	373.33	432	412	374	354	316	423	365	11	59	100	230	1	1	11100743	44	-13.52	0.88	12	0.00	-29.00	444.00	900	20240326	-56.44	210	20240703	86.67	900	-56.44	20240326	210	86.67	20240703	900	-56.44	20240326	210	86.67	20240703	N	299480	100	11 억	N	N	N	N
44	20241122	141111	57	100.00	KONEX	N	N	N	N	N	392	-2	5	-0.51	1120	3	150.00	393	393	335	453	335	394	373.33	432	412	374	354	316	423	365	11	59	100	230	1	1	11100743	44	-13.52	0.88	12	0.00	-29.00	444.00	900	20240326	-56.44	210	20240703	86.67	900	-56.44	20240326	210	86.67	20240703	900	-56.44	20240326	210	86.67	20240703	N	299480	100	11 억	N	N	N	N
45	20241122	131106	57	100.00	KONEX	N	N	N	N	N	393	-1	5	-0.25	393	1	50.00	393	393	393	453	335	394	393.00	432	412	374	354	316	423	365	11	59	100	230	1	1	11100743	44	-13.55	0.89	12	0.00	-29.00	444.00	900	20240326	-56.33	210	20240703	87.14	900	-56.33	20240326	210	87.14	20240703	900	-56.33	20240326	210	87.14	20240703	N	299480	100	11 억	N	N	N	N
46	20241122	121116	57	100.00	KONEX	N	N	N	N	N	393	-1	5	-0.25	393	1	50.00	393	393	393	453	335	394	393.00	432	412	374	354	316	423	365	11	59	100	230	1	1	11100743	44	-13.55	0.89	12	0.00	-29.00	444.00	900	20240326	-56.33	210	20240703	87.14	900	-56.33	20240326	210	87.14	20240703	900	-56.33	20240326	210	87.14	20240703	N	299480	100	11 억	N	N	N	N
47	20241122	111104	57	100.00	KONEX	N	N	N	N	N	394	0	3	0.00	0	0	0.00	0	0	0	453	335	394	0.00	432	412	374	354	316	423	365	11	59	100	230	1	1	11100743	44	-13.59	0.89	12	0.00	-29.00	444.00	900	20240326	-56.22	210	20240703	87.62	900	-56.22	20240326	210	87.62	20240703	900	-56.22	20240326	210	87.62	20240703	N	299480	100	11 억	N	N	N	N
48	20241122	101122	57	100.00	KONEX	N	N	N	N	N	394	0	3	0.00	0	0	0.00	0	0	0	453	335	394	0.00	432	412	374	354	316	423	365	11	59	100	230	1	1	11100743	44	-13.59	0.89	12	0.00	-29.00	444.00	900	20240326	-56.22	210	20240703	87.62	900	-56.22	20240326	210	87.62	20240703	900	-56.22	20240326	210	87.62	20240703	N	299480	100	11 억	N	N	N	N
49	20241122	091112	57	100.00	KONEX	N	N	N	N	N	394	0	3	0.00	0	0	0.00	0	0	0	453	335	394	0.00	432	412	374	354	316	423	365	11	59	100	230	1	1	11100743	44	-13.59	0.89	12	0.00	-29.00	444.00	900	20240326	-56.22	210	20240703	87.62	900	-56.22	20240326	210	87.62	20240703	900	-56.22	20240326	210	87.62	20240703	N	299480	100	11 억	N	N	N	N
50	20241121	161103	57	100.00	KONEX	N	N	N	N	N	394	-1	5	-0.25	730	2	66.67	336	394	336	454	336	395	365.00	435	414	376	355	317	396	337	11	59	100	230	1	1	11100743	44	-13.59	0.89	12	0.00	-29.00	444.00	900	20240326	-56.22	210	20240703	87.62	900	-56.22	20240326	210	87.62	20240703	900	-56.22	20240326	210	87.62	20240703	N	299480	100	11 억	N	N	N	N
51	20241121	151125	57	100.00	KONEX	N	N	N	N	N	394	-1	5	-0.25	730	2	66.67	336	394	336	454	336	395	365.00	435	414	376	355	317	396	337	11	59	100	230	1	1	11100743	44	-13.59	0.89	12	0.00	-29.00	444.00	900	20240326	-56.22	210	20240703	87.62	900	-56.22	20240326	210	87.62	20240703	900	-56.22	20240326	210	87.62	20240703	N	299480	100	11 억	N	N	N	N
52	20241121	141121	57	100.00	KONEX	N	N	N	N	N	395	0	3	0.00	0	0	0.00	0	0	0	454	336	395	0.00	435	414	376	355	317	396	337	11	59	100	230	1	1	11100743	44	-13.62	0.89	12	0.00	-29.00	444.00	900	20240326	-56.11	210	20240703	88.10	900	-56.11	20240326	210	88.10	20240703	900	-56.11	20240326	210	88.10	20240703	N	299480	100	11 억	N	N	N	N
53	20241121	131114	57	100.00	KONEX	N	N	N	N	N	395	0	3	0.00	0	0	0.00	0	0	0	454	336	395	0.00	435	414	376	355	317	396	337	11	59	100	230	1	1	11100743	44	-13.62	0.89	12	0.00	-29.00	444.00	900	20240326	-56.11	210	20240703	88.10	900	-56.11	20240326	210	88.10	20240703	900	-56.11	20240326	210	88.10	20240703	N	299480	100	11 억	N	N	N	N
54	20241121	121115	57	100.00	KONEX	N	N	N	N	N	395	0	3	0.00	0	0	0.00	0	0	0	454	336	395	0.00	435	414	376	355	317	396	337	11	59	100	230	1	1	11100743	44	-13.62	0.89	12	0.00	-29.00	444.00	900	20240326	-56.11	210	20240703	88.10	900	-56.11	20240326	210	88.10	20240703	900	-56.11	20240326	210	88.10	20240703	N	299480	100	11 억	N	N	N	N
55	20241121	111120	57	100.00	KONEX	N	N	N	N	N	395	0	3	0.00	0	0	0.00	0	0	0	454	336	395	0.00	435	414	376	355	317	396	337	11	59	100	230	1	1	11100743	44	-13.62	0.89	12	0.00	-29.00	444.00	900	20240326	-56.11	210	20240703	88.10	900	-56.11	20240326	210	88.10	20240703	900	-56.11	20240326	210	88.10	20240703	N	299480	100	11 억	N	N	N	N
56	20241121	101118	57	100.00	KONEX	N	N	N	N	N	395	0	3	0.00	0	0	0.00	0	0	0	454	336	395	0.00	435	414	376	355	317	396	337	11	59	100	230	1	1	11100743	44	-13.62	0.89	12	0.00	-29.00	444.00	900	20240326	-56.11	210	20240703	88.10	900	-56.11	20240326	210	88.10	20240703	900	-56.11	20240326	210	88.10	20240703	N	299480	100	11 억	N	N	N	N
57	20241121	091119	57	100.00	KONEX	N	N	N	N	N	395	0	3	0.00	0	0	0.00	0	0	0	454	336	395	0.00	435	414	376	355	317	396	337	11	59	100	230	1	1	11100743	44	-13.62	0.89	12	0.00	-29.00	444.00	900	20240326	-56.11	210	20240703	88.10	900	-56.11	20240326	210	88.10	20240703	900	-56.11	20240326	210	88.10	20240703	N	299480	100	11 억	N	N	N	N
58	20241120	161109	57	100.00	KONEX	N	N	N	N	N	395	-2	5	-0.50	1130	3	0.00	397	397	338	456	338	397	376.67	397	397	397	397	397	397	397	11	59	100	230	1	1	11100743	44	-13.62	0.89	12	0.00	-29.00	444.00	900	20240326	-56.11	210	20240703	88.10	900	-56.11	20240326	210	88.10	20240703	900	-56.11	20240326	210	88.10	20240703	N	299480	100	11 억	N	N	N	N
59	20241120	151124	57	100.00	KONEX	N	N	N	N	N	395	-2	5	-0.50	1130	3	0.00	397	397	338	456	338	397	376.67	397	397	397	397	397	397	397	11	59	100	230	1	1	11100743	44	-13.62	0.89	12	0.00	-29.00	444.00	900	20240326	-56.11	210	20240703	88.10	900	-56.11	20240326	210	88.10	20240703	900	-56.11	20240326	210	88.10	20240703	N	299480	100	11 억	N	N	N	N
60	20241120	141126	57	100.00	KONEX	N	N	N	N	N	395	-2	5	-0.50	1130	3	0.00	397	397	338	456	338	397	376.67	397	397	397	397	397	397	397	11	59	100	230	1	1	11100743	44	-13.62	0.89	12	0.00	-29.00	444.00	900	20240326	-56.11	210	20240703	88.10	900	-56.11	20240326	210	88.10	20240703	900	-56.11	20240326	210	88.10	20240703	N	299480	100	11 억	N	N	N	N
61	20241120	131127	57	100.00	KONEX	N	N	N	N	N	395	-2	5	-0.50	1130	3	0.00	397	397	338	456	338	397	376.67	397	397	397	397	397	397	397	11	59	100	230	1	1	11100743	44	-13.62	0.89	12	0.00	-29.00	444.00	900	20240326	-56.11	210	20240703	88.10	900	-56.11	20240326	210	88.10	20240703	900	-56.11	20240326	210	88.10	20240703	N	299480	100	11 억	N	N	N	N
62	20241120	121125	57	100.00	KONEX	N	N	N	N	N	397	0	3	0.00	397	1	0.00	397	397	397	456	338	397	397.00	397	397	397	397	397	397	397	11	59	100	230	1	1	11100743	44	-13.69	0.89	12	0.00	-29.00	444.00	900	20240326	-55.89	210	20240703	89.05	900	-55.89	20240326	210	89.05	20240703	900	-55.89	20240326	210	89.05	20240703	N	299480	100	11 억	N	N	N	N
63	20241120	111129	57	100.00	KONEX	N	N	N	N	N	397	0	3	0.00	397	1	0.00	397	397	397	456	338	397	397.00	397	397	397	397	397	397	397	11	59	100	230	1	1	11100743	44	-13.69	0.89	12	0.00	-29.00	444.00	900	20240326	-55.89	210	20240703	89.05	900	-55.89	20240326	210	89.05	20240703	900	-55.89	20240326	210	89.05	20240703	N	299480	100	11 억	N	N	N	N
64	20241120	101127	57	100.00	KONEX	N	N	N	N	N	397	0	3	0.00	397	1	0.00	397	397	397	456	338	397	397.00	397	397	397	397	397	397	397	11	59	100	230	1	1	11100743	44	-13.69	0.89	12	0.00	-29.00	444.00	900	20240326	-55.89	210	20240703	89.05	900	-55.89	20240326	210	89.05	20240703	900	-55.89	20240326	210	89.05	20240703	N	299480	100	11 억	N	N	N	N
65	20241120	091125	57	100.00	KONEX	N	N	N	N	N	397	0	3	0.00	0	0	0.00	0	0	0	456	338	397	0.00	397	397	397	397	397	397	397	11	59	100	230	1	1	11100743	44	-13.69	0.89	12	0.00	-29.00	444.00	900	20240326	-55.89	210	20240703	89.05	900	-55.89	20240326	210	89.05	20240703	900	-55.89	20240326	210	89.05	20240703	N	299480	100	11 억	N	N	N	N
66	20241119	161023	57	100.00	KONEX	N	N	N	N	N	397	-1	5	-0.25	0	0	0.00	0	0	0	457	339	398	0.00	450	423	373	346	296	399	322	11	59	100	230	1	1	11100743	44	-13.69	0.89	12	0.00	-29.00	444.00	900	20240326	-55.89	210	20240703	89.05	900	-55.89	20240326	210	89.05	20240703	900	-55.89	20240326	210	89.05	20240703	N	299480	100	11 억	N	N	N	N
67	20241119	151042	57	100.00	KONEX	N	N	N	N	N	398	0	3	0.00	0	0	0.00	0	0	0	457	339	398	0.00	450	423	373	346	296	399	322	11	59	100	230	1	1	11100743	44	-13.72	0.90	12	0.00	-29.00	444.00	900	20240326	-55.78	210	20240703	89.52	900	-55.78	20240326	210	89.52	20240703	900	-55.78	20240326	210	89.52	20240703	N	299480	100	11 억	N	N	N	N
68	20241119	141040	57	100.00	KONEX	N	N	N	N	N	398	0	3	0.00	0	0	0.00	0	0	0	457	339	398	0.00	450	423	373	346	296	399	322	11	59	100	230	1	1	11100743	44	-13.72	0.90	12	0.00	-29.00	444.00	900	20240326	-55.78	210	20240703	89.52	900	-55.78	20240326	210	89.52	20240703	900	-55.78	20240326	210	89.52	20240703	N	299480	100	11 억	N	N	N	N
69	20241119	131043	57	100.00	KONEX	N	N	N	N	N	398	0	3	0.00	0	0	0.00	0	0	0	457	339	398	0.00	450	423	373	346	296	399	322	11	59	100	230	1	1	11100743	44	-13.72	0.90	12	0.00	-29.00	444.00	900	20240326	-55.78	210	20240703	89.52	900	-55.78	20240326	210	89.52	20240703	900	-55.78	20240326	210	89.52	20240703	N	299480	100	11 억	N	N	N	N
70	20241119	121030	57	100.00	KONEX	N	N	N	N	N	398	0	3	0.00	0	0	0.00	0	0	0	457	339	398	0.00	450	423	373	346	296	399	322	11	59	100	230	1	1	11100743	44	-13.72	0.90	12	0.00	-29.00	444.00	900	20240326	-55.78	210	20240703	89.52	900	-55.78	20240326	210	89.52	20240703	900	-55.78	20240326	210	89.52	20240703	N	299480	100	11 억	N	N	N	N
71	20241119	111042	57	100.00	KONEX	N	N	N	N	N	398	0	3	0.00	0	0	0.00	0	0	0	457	339	398	0.00	450	423	373	346	296	399	322	11	59	100	230	1	1	11100743	44	-13.72	0.90	12	0.00	-29.00	444.00	900	20240326	-55.78	210	20240703	89.52	900	-55.78	20240326	210	89.52	20240703	900	-55.78	20240326	210	89.52	20240703	N	299480	100	11 억	N	N	N	N
72	20241119	101107	57	100.00	KONEX	N	N	N	N	N	398	0	3	0.00	0	0	0.00	0	0	0	457	339	398	0.00	450	423	373	346	296	399	322	11	59	100	230	1	1	11100743	44	-13.72	0.90	12	0.00	-29.00	444.00	900	20240326	-55.78	210	20240703	89.52	900	-55.78	20240326	210	89.52	20240703	900	-55.78	20240326	210	89.52	20240703	N	299480	100	11 억	N	N	N	N
73	20241119	091102	57	100.00	KONEX	N	N	N	N	N	398	0	3	0.00	0	0	0.00	0	0	0	457	339	398	0.00	450	423	373	346	296	399	322	11	59	100	230	1	1	11100743	44	-13.72	0.90	12	0.00	-29.00	444.00	900	20240326	-55.78	210	20240703	89.52	900	-55.78	20240326	210	89.52	20240703	900	-55.78	20240326	210	89.52	20240703	N	299480	100	11 억	N	N	N	N
74	20241118	161028	57	100.00	KONEX	N	N	N	N	N	398	18	2	4.74	1121	3	150.00	400	400	323	437	323	380	373.67	417	398	361	342	305	408	352	11	57	100	220	1	1	11100743	44	-13.72	0.90	12	0.00	-29.00	444.00	900	20240326	-55.78	210	20240703	89.52	900	-55.78	20240326	210	89.52	20240703	900	-55.78	20240326	210	89.52	20240703	N	299480	100	11 억	N	N	N	N
75	20241118	151041	57	100.00	KONEX	N	N	N	N	N	398	18	2	4.74	1121	3	150.00	400	400	323	437	323	380	373.67	417	398	361	342	305	408	352	11	57	100	220	1	1	11100743	44	-13.72	0.90	12	0.00	-29.00	444.00	900	20240326	-55.78	210	20240703	89.52	900	-55.78	20240326	210	89.52	20240703	900	-55.78	20240326	210	89.52	20240703	N	299480	100	11 억	N	N	N	N
76	20241118	141043	57	100.00	KONEX	N	N	N	N	N	398	18	2	4.74	1121	3	150.00	400	400	323	437	323	380	373.67	417	398	361	342	305	408	352	11	57	100	220	1	1	11100743	44	-13.72	0.90	12	0.00	-29.00	444.00	900	20240326	-55.78	210	20240703	89.52	900	-55.78	20240326	210	89.52	20240703	900	-55.78	20240326	210	89.52	20240703	N	299480	100	11 억	N	N	N	N
77	20241118	131036	57	100.00	KONEX	N	N	N	N	N	398	18	2	4.74	1121	3	150.00	400	400	323	437	323	380	373.67	417	398	361	342	305	408	352	11	57	100	220	1	1	11100743	44	-13.72	0.90	12	0.00	-29.00	444.00	900	20240326	-55.78	210	20240703	89.52	900	-55.78	20240326	210	89.52	20240703	900	-55.78	20240326	210	89.52	20240703	N	299480	100	11 억	N	N	N	N
78	20241118	121040	57	100.00	KONEX	N	N	N	N	N	400	20	2	5.26	400	1	50.00	400	400	400	437	323	380	400.00	417	398	361	342	305	408	352	11	57	100	220	1	1	11100743	44	-13.79	0.90	12	0.00	-29.00	444.00	900	20240326	-55.56	210	20240703	90.48	900	-55.56	20240326	210	90.48	20240703	900	-55.56	20240326	210	90.48	20240703	N	299480	100	11 억	N	N	N	N
79	20241118	111041	57	100.00	KONEX	N	N	N	N	N	400	20	2	5.26	400	1	50.00	400	400	400	437	323	380	400.00	417	398	361	342	305	408	352	11	57	100	220	1	1	11100743	44	-13.79	0.90	12	0.00	-29.00	444.00	900	20240326	-55.56	210	20240703	90.48	900	-55.56	20240326	210	90.48	20240703	900	-55.56	20240326	210	90.48	20240703	N	299480	100	11 억	N	N	N	N
80	20241118	101029	57	100.00	KONEX	N	N	N	N	N	400	20	2	5.26	400	1	50.00	400	400	400	437	323	380	400.00	417	398	361	342	305	408	352	11	57	100	220	1	1	11100743	44	-13.79	0.90	12	0.00	-29.00	444.00	900	20240326	-55.56	210	20240703	90.48	900	-55.56	20240326	210	90.48	20240703	900	-55.56	20240326	210	90.48	20240703	N	299480	100	11 억	N	N	N	N
81	20241118	091028	57	100.00	KONEX	N	N	N	N	N	380	0	3	0.00	0	0	0.00	0	0	0	437	323	380	0.00	417	398	361	342	305	408	352	11	57	100	220	1	1	11100743	42	-13.10	0.86	12	0.00	-29.00	444.00	900	20240326	-57.78	210	20240703	80.95	900	-57.78	20240326	210	80.95	20240703	900	-57.78	20240326	210	80.95	20240703	N	299480	100	11 억	N	N	N	N
82	20241115	161106	57	100.00	KONEX	N	N	N	N	N	380	-1	5	-0.26	704	2	0.00	324	380	324	438	324	381	352.00	381	381	381	381	381	381	381	11	57	100	220	1	1	11100743	42	-13.10	0.86	12	0.00	-29.00	444.00	900	20240326	-57.78	210	20240703	80.95	900	-57.78	20240326	210	80.95	20240703	900	-57.78	20240326	210	80.95	20240703	N	299480	100	11 억	N	N	N	N
83	20241115	151141	57	100.00	KONEX	N	N	N	N	N	380	-1	5	-0.26	704	2	0.00	324	380	324	438	324	381	352.00	381	381	381	381	381	381	381	11	57	100	220	1	1	11100743	42	-13.10	0.86	12	0.00	-29.00	444.00	900	20240326	-57.78	210	20240703	80.95	900	-57.78	20240326	210	80.95	20240703	900	-57.78	20240326	210	80.95	20240703	N	299480	100	11 억	N	N	N	N
84	20241115	141127	57	100.00	KONEX	N	N	N	N	N	380	-1	5	-0.26	704	2	0.00	324	380	324	438	324	381	352.00	381	381	381	381	381	381	381	11	57	100	220	1	1	11100743	42	-13.10	0.86	12	0.00	-29.00	444.00	900	20240326	-57.78	210	20240703	80.95	900	-57.78	20240326	210	80.95	20240703	900	-57.78	20240326	210	80.95	20240703	N	299480	100	11 억	N	N	N	N
85	20241115	131126	57	100.00	KONEX	N	N	N	N	N	380	-1	5	-0.26	704	2	0.00	324	380	324	438	324	381	352.00	381	381	381	381	381	381	381	11	57	100	220	1	1	11100743	42	-13.10	0.86	12	0.00	-29.00	444.00	900	20240326	-57.78	210	20240703	80.95	900	-57.78	20240326	210	80.95	20240703	900	-57.78	20240326	210	80.95	20240703	N	299480	100	11 억	N	N	N	N
86	20241115	121128	57	100.00	KONEX	N	N	N	N	N	381	0	3	0.00	0	0	0.00	0	0	0	438	324	381	0.00	381	381	381	381	381	381	381	11	57	100	220	1	1	11100743	42	-13.14	0.86	12	0.00	-29.00	444.00	900	20240326	-57.67	210	20240703	81.43	900	-57.67	20240326	210	81.43	20240703	900	-57.67	20240326	210	81.43	20240703	N	299480	100	11 억	N	N	N	N
87	20241115	111101	57	100.00	KONEX	N	N	N	N	N	381	0	3	0.00	0	0	0.00	0	0	0	438	324	381	0.00	381	381	381	381	381	381	381	11	57	100	220	1	1	11100743	42	-13.14	0.86	12	0.00	-29.00	444.00	900	20240326	-57.67	210	20240703	81.43	900	-57.67	20240326	210	81.43	20240703	900	-57.67	20240326	210	81.43	20240703	N	299480	100	11 억	N	N	N	N
88	20241115	101100	57	100.00	KONEX	N	N	N	N	N	381	0	3	0.00	0	0	0.00	0	0	0	438	324	381	0.00	381	381	381	381	381	381	381	11	57	100	220	1	1	11100743	42	-13.14	0.86	12	0.00	-29.00	444.00	900	20240326	-57.67	210	20240703	81.43	900	-57.67	20240326	210	81.43	20240703	900	-57.67	20240326	210	81.43	20240703	N	299480	100	11 억	N	N	N	N
89	20241115	091003	57	100.00	KONEX	N	N	N	N	N	381	0	3	0.00	0	0	0.00	0	0	0	438	324	381	0.00	381	381	381	381	381	381	381	11	57	100	220	1	1	11100743	42	-13.14	0.86	12	0.00	-29.00	444.00	900	20240326	-57.67	210	20240703	81.43	900	-57.67	20240326	210	81.43	20240703	900	-57.67	20240326	210	81.43	20240703	N	299480	100	11 억	N	N	N	N
90	20241114	161053	57	100.00	KONEX	N	N	N	N	N	382	0	3	0.00	0	0	0.00	0	0	0	439	325	382	0.00	382	382	382	382	382	382	382	11	57	100	220	1	1	11100743	42	-13.17	0.86	12	0.00	-29.00	444.00	900	20240326	-57.56	210	20240703	81.90	900	-57.56	20240326	210	81.90	20240703	900	-57.56	20240326	210	81.90	20240703	N	299480	100	11 억	N	N	N	N
91	20241114	151101	57	100.00	KONEX	N	N	N	N	N	382	0	3	0.00	0	0	0.00	0	0	0	439	325	382	0.00	382	382	382	382	382	382	382	11	57	100	220	1	1	11100743	42	-13.17	0.86	12	0.00	-29.00	444.00	900	20240326	-57.56	210	20240703	81.90	900	-57.56	20240326	210	81.90	20240703	900	-57.56	20240326	210	81.90	20240703	N	299480	100	11 억	N	N	N	N
92	20241114	141052	57	100.00	KONEX	N	N	N	N	N	382	0	3	0.00	0	0	0.00	0	0	0	439	325	382	0.00	382	382	382	382	382	382	382	11	57	100	220	1	1	11100743	42	-13.17	0.86	12	0.00	-29.00	444.00	900	20240326	-57.56	210	20240703	81.90	900	-57.56	20240326	210	81.90	20240703	900	-57.56	20240326	210	81.90	20240703	N	299480	100	11 억	N	N	N	N
93	20241114	131054	57	100.00	KONEX	N	N	N	N	N	382	0	3	0.00	0	0	0.00	0	0	0	439	325	382	0.00	382	382	382	382	382	382	382	11	57	100	220	1	1	11100743	42	-13.17	0.86	12	0.00	-29.00	444.00	900	20240326	-57.56	210	20240703	81.90	900	-57.56	20240326	210	81.90	20240703	900	-57.56	20240326	210	81.90	20240703	N	299480	100	11 억	N	N	N	N
94	20241114	121051	57	100.00	KONEX	N	N	N	N	N	382	0	3	0.00	0	0	0.00	0	0	0	439	325	382	0.00	382	382	382	382	382	382	382	11	57	100	220	1	1	11100743	42	-13.17	0.86	12	0.00	-29.00	444.00	900	20240326	-57.56	210	20240703	81.90	900	-57.56	20240326	210	81.90	20240703	900	-57.56	20240326	210	81.90	20240703	N	299480	100	11 억	N	N	N	N
95	20241114	111050	57	100.00	KONEX	N	N	N	N	N	382	0	3	0.00	0	0	0.00	0	0	0	439	325	382	0.00	382	382	382	382	382	382	382	11	57	100	220	1	1	11100743	42	-13.17	0.86	12	0.00	-29.00	444.00	900	20240326	-57.56	210	20240703	81.90	900	-57.56	20240326	210	81.90	20240703	900	-57.56	20240326	210	81.90	20240703	N	299480	100	11 억	N	N	N	N
96	20241114	101110	57	100.00	KONEX	N	N	N	N	N	382	0	3	0.00	0	0	0.00	0	0	0	439	325	382	0.00	382	382	382	382	382	382	382	11	57	100	220	1	1	11100743	42	-13.17	0.86	12	0.00	-29.00	444.00	900	20240326	-57.56	210	20240703	81.90	900	-57.56	20240326	210	81.90	20240703	900	-57.56	20240326	210	81.90	20240703	N	299480	100	11 억	N	N	N	N
97	20241114	091045	57	100.00	KONEX	N	N	N	N	N	382	0	3	0.00	0	0	0.00	0	0	0	439	325	382	0.00	382	382	382	382	382	382	382	11	57	100	220	1	1	11100743	42	-13.17	0.86	12	0.00	-29.00	444.00	900	20240326	-57.56	210	20240703	81.90	900	-57.56	20240326	210	81.90	20240703	900	-57.56	20240326	210	81.90	20240703	N	299480	100	11 억	N	N	N	N
98	20241113	160715	57	100.00	KONEX	N	N	N	N	N	382	-6	5	-1.55	0	0	0.00	0	0	0	446	330	388	0.00	426	407	369	350	312	416	359	11	58	100	230	1	1	11100743	42	-13.17	0.86	12	0.00	-29.00	444.00	900	20240326	-57.56	210	20240703	81.90	900	-57.56	20240326	210	81.90	20240703	900	-57.56	20240326	210	81.90	20240703	N	299480	100	11 억	N	N	N	N
99	20241113	150750	57	100.00	KONEX	N	N	N	N	N	388	0	3	0.00	0	0	0.00	0	0	0	446	330	388	0.00	426	407	369	350	312	416	359	11	58	100	230	1	1	11100743	43	-13.38	0.87	12	0.00	-29.00	444.00	900	20240326	-56.89	210	20240703	84.76	900	-56.89	20240326	210	84.76	20240703	900	-56.89	20240326	210	84.76	20240703	N	299480	100	11 억	N	N	N	N
100	20241113	140746	57	100.00	KONEX	N	N	N	N	N	388	0	3	0.00	0	0	0.00	0	0	0	446	330	388	0.00	426	407	369	350	312	416	359	11	58	100	230	1	1	11100743	43	-13.38	0.87	12	0.00	-29.00	444.00	900	20240326	-56.89	210	20240703	84.76	900	-56.89	20240326	210	84.76	20240703	900	-56.89	20240326	210	84.76	20240703	N	299480	100	11 억	N	N	N	N
101	20241113	130749	57	100.00	KONEX	N	N	N	N	N	388	0	3	0.00	0	0	0.00	0	0	0	446	330	388	0.00	426	407	369	350	312	416	359	11	58	100	230	1	1	11100743	43	-13.38	0.87	12	0.00	-29.00	444.00	900	20240326	-56.89	210	20240703	84.76	900	-56.89	20240326	210	84.76	20240703	900	-56.89	20240326	210	84.76	20240703	N	299480	100	11 억	N	N	N	N
102	20241113	120738	57	100.00	KONEX	N	N	N	N	N	388	0	3	0.00	0	0	0.00	0	0	0	446	330	388	0.00	426	407	369	350	312	416	359	11	58	100	230	1	1	11100743	43	-13.38	0.87	12	0.00	-29.00	444.00	900	20240326	-56.89	210	20240703	84.76	900	-56.89	20240326	210	84.76	20240703	900	-56.89	20240326	210	84.76	20240703	N	299480	100	11 억	N	N	N	N
103	20241113	110735	57	100.00	KONEX	N	N	N	N	N	388	0	3	0.00	0	0	0.00	0	0	0	446	330	388	0.00	426	407	369	350	312	416	359	11	58	100	230	1	1	11100743	43	-13.38	0.87	12	0.00	-29.00	444.00	900	20240326	-56.89	210	20240703	84.76	900	-56.89	20240326	210	84.76	20240703	900	-56.89	20240326	210	84.76	20240703	N	299480	100	11 억	N	N	N	N
104	20241113	100737	57	100.00	KONEX	N	N	N	N	N	388	0	3	0.00	0	0	0.00	0	0	0	446	330	388	0.00	426	407	369	350	312	416	359	11	58	100	230	1	1	11100743	43	-13.38	0.87	12	0.00	-29.00	444.00	900	20240326	-56.89	210	20240703	84.76	900	-56.89	20240326	210	84.76	20240703	900	-56.89	20240326	210	84.76	20240703	N	299480	100	11 억	N	N	N	N
105	20241113	090727	57	100.00	KONEX	N	N	N	N	N	388	0	3	0.00	0	0	0.00	0	0	0	446	330	388	0.00	426	407	369	350	312	416	359	11	58	100	230	1	1	11100743	43	-13.38	0.87	12	0.00	-29.00	444.00	900	20240326	-56.89	210	20240703	84.76	900	-56.89	20240326	210	84.76	20240703	900	-56.89	20240326	210	84.76	20240703	N	299480	100	11 억	N	N	N	N
106	20241112	161013	57	100.00	KONEX	N	N	N	N	N	388	-1	5	-0.26	1107	3	300.00	388	388	331	447	331	389	369.00	389	389	389	389	389	389	389	11	58	100	230	1	1	11100743	43	-13.38	0.87	12	0.00	-29.00	444.00	900	20240326	-56.89	210	20240703	84.76	900	-56.89	20240326	210	84.76	20240703	900	-56.89	20240326	210	84.76	20240703	N	299480	100	11 억	N	N	N	N
107	20241112	151024	57	100.00	KONEX	N	N	N	N	N	388	-1	5	-0.26	1107	3	300.00	388	388	331	447	331	389	369.00	389	389	389	389	389	389	389	11	58	100	230	1	1	11100743	43	-13.38	0.87	12	0.00	-29.00	444.00	900	20240326	-56.89	210	20240703	84.76	900	-56.89	20240326	210	84.76	20240703	900	-56.89	20240326	210	84.76	20240703	N	299480	100	11 억	N	N	N	N
108	20241112	141028	57	100.00	KONEX	N	N	N	N	N	388	-1	5	-0.26	1107	3	300.00	388	388	331	447	331	389	369.00	389	389	389	389	389	389	389	11	58	100	230	1	1	11100743	43	-13.38	0.87	12	0.00	-29.00	444.00	900	20240326	-56.89	210	20240703	84.76	900	-56.89	20240326	210	84.76	20240703	900	-56.89	20240326	210	84.76	20240703	N	299480	100	11 억	N	N	N	N
109	20241112	131033	57	100.00	KONEX	N	N	N	N	N	388	-1	5	-0.26	1107	3	300.00	388	388	331	447	331	389	369.00	389	389	389	389	389	389	389	11	58	100	230	1	1	11100743	43	-13.38	0.87	12	0.00	-29.00	444.00	900	20240326	-56.89	210	20240703	84.76	900	-56.89	20240326	210	84.76	20240703	900	-56.89	20240326	210	84.76	20240703	N	299480	100	11 억	N	N	N	N
110	20241112	121025	57	100.00	KONEX	N	N	N	N	N	388	-1	5	-0.26	388	1	100.00	388	388	388	447	331	389	388.00	389	389	389	389	389	389	389	11	58	100	230	1	1	11100743	43	-13.38	0.87	12	0.00	-29.00	444.00	900	20240326	-56.89	210	20240703	84.76	900	-56.89	20240326	210	84.76	20240703	900	-56.89	20240326	210	84.76	20240703	N	299480	100	11 억	N	N	N	N
111	20241112	111020	57	100.00	KONEX	N	N	N	N	N	389	0	3	0.00	0	0	0.00	0	0	0	447	331	389	0.00	389	389	389	389	389	389	389	11	58	100	230	1	1	11100743	43	-13.41	0.88	12	0.00	-29.00	444.00	900	20240326	-56.78	210	20240703	85.24	900	-56.78	20240326	210	85.24	20240703	900	-56.78	20240326	210	85.24	20240703	N	299480	100	11 억	N	N	N	N
112	20241112	101020	57	100.00	KONEX	N	N	N	N	N	389	0	3	0.00	0	0	0.00	0	0	0	447	331	389	0.00	389	389	389	389	389	389	389	11	58	100	230	1	1	11100743	43	-13.41	0.88	12	0.00	-29.00	444.00	900	20240326	-56.78	210	20240703	85.24	900	-56.78	20240326	210	85.24	20240703	900	-56.78	20240326	210	85.24	20240703	N	299480	100	11 억	N	N	N	N
113	20241112	091019	57	100.00	KONEX	N	N	N	N	N	389	0	3	0.00	0	0	0.00	0	0	0	447	331	389	0.00	389	389	389	389	389	389	389	11	58	100	230	1	1	11100743	43	-13.41	0.88	12	0.00	-29.00	444.00	900	20240326	-56.78	210	20240703	85.24	900	-56.78	20240326	210	85.24	20240703	900	-56.78	20240326	210	85.24	20240703	N	299480	100	11 억	N	N	N	N
114	20241111	161010	57	100.00	KONEX	N	N	N	N	N	389	-1	5	-0.26	389	1	0.00	389	389	389	448	332	390	389.00	390	390	390	390	390	390	390	11	58	100	230	1	1	11100743	43	-13.41	0.88	12	0.00	-29.00	444.00	900	20240326	-56.78	210	20240703	85.24	900	-56.78	20240326	210	85.24	20240703	900	-56.78	20240326	210	85.24	20240703	N	299480	100	11 억	N	N	N	N
115	20241111	151040	57	100.00	KONEX	N	N	N	N	N	389	-1	5	-0.26	389	1	0.00	389	389	389	448	332	390	389.00	390	390	390	390	390	390	390	11	58	100	230	1	1	11100743	43	-13.41	0.88	12	0.00	-29.00	444.00	900	20240326	-56.78	210	20240703	85.24	900	-56.78	20240326	210	85.24	20240703	900	-56.78	20240326	210	85.24	20240703	N	299480	100	11 억	N	N	N	N
116	20241111	141025	57	100.00	KONEX	N	N	N	N	N	389	-1	5	-0.26	389	1	0.00	389	389	389	448	332	390	389.00	390	390	390	390	390	390	390	11	58	100	230	1	1	11100743	43	-13.41	0.88	12	0.00	-29.00	444.00	900	20240326	-56.78	210	20240703	85.24	900	-56.78	20240326	210	85.24	20240703	900	-56.78	20240326	210	85.24	20240703	N	299480	100	11 억	N	N	N	N
117	20241111	131025	57	100.00	KONEX	N	N	N	N	N	390	0	3	0.00	0	0	0.00	0	0	0	448	332	390	0.00	390	390	390	390	390	390	390	11	58	100	230	1	1	11100743	43	-13.45	0.88	12	0.00	-29.00	444.00	900	20240326	-56.67	210	20240703	85.71	900	-56.67	20240326	210	85.71	20240703	900	-56.67	20240326	210	85.71	20240703	N	299480	100	11 억	N	N	N	N
118	20241111	121019	57	100.00	KONEX	N	N	N	N	N	390	0	3	0.00	0	0	0.00	0	0	0	448	332	390	0.00	390	390	390	390	390	390	390	11	58	100	230	1	1	11100743	43	-13.45	0.88	12	0.00	-29.00	444.00	900	20240326	-56.67	210	20240703	85.71	900	-56.67	20240326	210	85.71	20240703	900	-56.67	20240326	210	85.71	20240703	N	299480	100	11 억	N	N	N	N
119	20241111	111018	57	100.00	KONEX	N	N	N	N	N	390	0	3	0.00	0	0	0.00	0	0	0	448	332	390	0.00	390	390	390	390	390	390	390	11	58	100	230	1	1	11100743	43	-13.45	0.88	12	0.00	-29.00	444.00	900	20240326	-56.67	210	20240703	85.71	900	-56.67	20240326	210	85.71	20240703	900	-56.67	20240326	210	85.71	20240703	N	299480	100	11 억	N	N	N	N
120	20241111	101012	57	100.00	KONEX	N	N	N	N	N	390	0	3	0.00	0	0	0.00	0	0	0	448	332	390	0.00	390	390	390	390	390	390	390	11	58	100	230	1	1	11100743	43	-13.45	0.88	12	0.00	-29.00	444.00	900	20240326	-56.67	210	20240703	85.71	900	-56.67	20240326	210	85.71	20240703	900	-56.67	20240326	210	85.71	20240703	N	299480	100	11 억	N	N	N	N
121	20241111	091008	57	100.00	KONEX	N	N	N	N	N	390	0	3	0.00	0	0	0.00	0	0	0	448	332	390	0.00	390	390	390	390	390	390	390	11	58	100	230	1	1	11100743	43	-13.45	0.88	12	0.00	-29.00	444.00	900	20240326	-56.67	210	20240703	85.71	900	-56.67	20240326	210	85.71	20240703	900	-56.67	20240326	210	85.71	20240703	N	299480	100	11 억	N	N	N	N
122	20241108	161005	57	100.00	KONEX	N	N	N	N	N	390	-5	5	-1.27	0	0	0.00	0	0	0	454	336	395	0.00	395	395	395	395	395	395	395	11	59	100	230	1	1	11100743	43	-13.45	0.88	12	0.00	-29.00	444.00	900	20240326	-56.67	210	20240703	85.71	900	-56.67	20240326	210	85.71	20240703	900	-56.67	20240326	210	85.71	20240703	N	299480	100	11 억	N	N	N	N
123	20241108	151012	57	100.00	KONEX	N	N	N	N	N	395	0	3	0.00	0	0	0.00	0	0	0	454	336	395	0.00	395	395	395	395	395	395	395	11	59	100	230	1	1	11100743	44	-13.62	0.89	12	0.00	-29.00	444.00	900	20240326	-56.11	210	20240703	88.10	900	-56.11	20240326	210	88.10	20240703	900	-56.11	20240326	210	88.10	20240703	N	299480	100	11 억	N	N	N	N
124	20241108	141010	57	100.00	KONEX	N	N	N	N	N	395	0	3	0.00	0	0	0.00	0	0	0	454	336	395	0.00	395	395	395	395	395	395	395	11	59	100	230	1	1	11100743	44	-13.62	0.89	12	0.00	-29.00	444.00	900	20240326	-56.11	210	20240703	88.10	900	-56.11	20240326	210	88.10	20240703	900	-56.11	20240326	210	88.10	20240703	N	299480	100	11 억	N	N	N	N
125	20241108	131012	57	100.00	KONEX	N	N	N	N	N	395	0	3	0.00	0	0	0.00	0	0	0	454	336	395	0.00	395	395	395	395	395	395	395	11	59	100	230	1	1	11100743	44	-13.62	0.89	12	0.00	-29.00	444.00	900	20240326	-56.11	210	20240703	88.10	900	-56.11	20240326	210	88.10	20240703	900	-56.11	20240326	210	88.10	20240703	N	299480	100	11 억	N	N	N	N
126	20241108	121012	57	100.00	KONEX	N	N	N	N	N	395	0	3	0.00	0	0	0.00	0	0	0	454	336	395	0.00	395	395	395	395	395	395	395	11	59	100	230	1	1	11100743	44	-13.62	0.89	12	0.00	-29.00	444.00	900	20240326	-56.11	210	20240703	88.10	900	-56.11	20240326	210	88.10	20240703	900	-56.11	20240326	210	88.10	20240703	N	299480	100	11 억	N	N	N	N
127	20241108	111010	57	100.00	KONEX	N	N	N	N	N	395	0	3	0.00	0	0	0.00	0	0	0	454	336	395	0.00	395	395	395	395	395	395	395	11	59	100	230	1	1	11100743	44	-13.62	0.89	12	0.00	-29.00	444.00	900	20240326	-56.11	210	20240703	88.10	900	-56.11	20240326	210	88.10	20240703	900	-56.11	20240326	210	88.10	20240703	N	299480	100	11 억	N	N	N	N
128	20241108	101020	57	100.00	KONEX	N	N	N	N	N	395	0	3	0.00	0	0	0.00	0	0	0	454	336	395	0.00	395	395	395	395	395	395	395	11	59	100	230	1	1	11100743	44	-13.62	0.89	12	0.00	-29.00	444.00	900	20240326	-56.11	210	20240703	88.10	900	-56.11	20240326	210	88.10	20240703	900	-56.11	20240326	210	88.10	20240703	N	299480	100	11 억	N	N	N	N
129	20241108	091006	57	100.00	KONEX	N	N	N	N	N	395	0	3	0.00	0	0	0.00	0	0	0	454	336	395	0.00	395	395	395	395	395	395	395	11	59	100	230	1	1	11100743	44	-13.62	0.89	12	0.00	-29.00	444.00	900	20240326	-56.11	210	20240703	88.10	900	-56.11	20240326	210	88.10	20240703	900	-56.11	20240326	210	88.10	20240703	N	299480	100	11 억	N	N	N	N
130	20241107	161003	57	100.00	KONEX	N	N	N	N	N	395	-1	5	-0.25	0	0	0.00	0	0	0	455	337	396	0.00	396	396	396	396	396	396	396	11	59	100	230	1	1	11100743	44	-13.62	0.89	12	0.00	-29.00	444.00	900	20240326	-56.11	210	20240703	88.10	900	-56.11	20240326	210	88.10	20240703	900	-56.11	20240326	210	88.10	20240703	N	299480	100	11 억	N	N	N	N
131	20241107	151010	57	100.00	KONEX	N	N	N	N	N	396	0	3	0.00	0	0	0.00	0	0	0	455	337	396	0.00	396	396	396	396	396	396	396	11	59	100	230	1	1	11100743	44	-13.66	0.89	12	0.00	-29.00	444.00	900	20240326	-56.00	210	20240703	88.57	900	-56.00	20240326	210	88.57	20240703	900	-56.00	20240326	210	88.57	20240703	N	299480	100	11 억	N	N	N	N
132	20241107	141013	57	100.00	KONEX	N	N	N	N	N	396	0	3	0.00	0	0	0.00	0	0	0	455	337	396	0.00	396	396	396	396	396	396	396	11	59	100	230	1	1	11100743	44	-13.66	0.89	12	0.00	-29.00	444.00	900	20240326	-56.00	210	20240703	88.57	900	-56.00	20240326	210	88.57	20240703	900	-56.00	20240326	210	88.57	20240703	N	299480	100	11 억	N	N	N	N
133	20241107	131013	57	100.00	KONEX	N	N	N	N	N	396	0	3	0.00	0	0	0.00	0	0	0	455	337	396	0.00	396	396	396	396	396	396	396	11	59	100	230	1	1	11100743	44	-13.66	0.89	12	0.00	-29.00	444.00	900	20240326	-56.00	210	20240703	88.57	900	-56.00	20240326	210	88.57	20240703	900	-56.00	20240326	210	88.57	20240703	N	299480	100	11 억	N	N	N	N
134	20241107	121008	57	100.00	KONEX	N	N	N	N	N	396	0	3	0.00	0	0	0.00	0	0	0	455	337	396	0.00	396	396	396	396	396	396	396	11	59	100	230	1	1	11100743	44	-13.66	0.89	12	0.00	-29.00	444.00	900	20240326	-56.00	210	20240703	88.57	900	-56.00	20240326	210	88.57	20240703	900	-56.00	20240326	210	88.57	20240703	N	299480	100	11 억	N	N	N	N
135	20241107	111004	57	100.00	KONEX	N	N	N	N	N	396	0	3	0.00	0	0	0.00	0	0	0	455	337	396	0.00	396	396	396	396	396	396	396	11	59	100	230	1	1	11100743	44	-13.66	0.89	12	0.00	-29.00	444.00	900	20240326	-56.00	210	20240703	88.57	900	-56.00	20240326	210	88.57	20240703	900	-56.00	20240326	210	88.57	20240703	N	299480	100	11 억	N	N	N	N
136	20241107	101006	57	100.00	KONEX	N	N	N	N	N	396	0	3	0.00	0	0	0.00	0	0	0	455	337	396	0.00	396	396	396	396	396	396	396	11	59	100	230	1	1	11100743	44	-13.66	0.89	12	0.00	-29.00	444.00	900	20240326	-56.00	210	20240703	88.57	900	-56.00	20240326	210	88.57	20240703	900	-56.00	20240326	210	88.57	20240703	N	299480	100	11 억	N	N	N	N
137	20241107	091006	57	100.00	KONEX	N	N	N	N	N	396	0	3	0.00	0	0	0.00	0	0	0	455	337	396	0.00	396	396	396	396	396	396	396	11	59	100	230	1	1	11100743	44	-13.66	0.89	12	0.00	-29.00	444.00	900	20240326	-56.00	210	20240703	88.57	900	-56.00	20240326	210	88.57	20240703	900	-56.00	20240326	210	88.57	20240703	N	299480	100	11 억	N	N	N	N
138	20241106	161015	57	100.00	KONEX	N	N	N	N	N	396	-1	5	-0.25	792	2	200.00	396	396	396	456	338	397	396.00	397	397	397	397	397	397	397	11	59	100	230	1	1	11100743	44	-13.66	0.89	12	0.00	-29.00	444.00	900	20240326	-56.00	210	20240703	88.57	900	-56.00	20240326	210	88.57	20240703	900	-56.00	20240326	210	88.57	20240703	N	299480	100	11 억	N	N	N	N
139	20241106	151045	57	100.00	KONEX	N	N	N	N	N	396	-1	5	-0.25	792	2	200.00	396	396	396	456	338	397	396.00	397	397	397	397	397	397	397	11	59	100	230	1	1	11100743	44	-13.66	0.89	12	0.00	-29.00	444.00	900	20240326	-56.00	210	20240703	88.57	900	-56.00	20240326	210	88.57	20240703	900	-56.00	20240326	210	88.57	20240703	N	299480	100	11 억	N	N	N	N
140	20241106	141034	57	100.00	KONEX	N	N	N	N	N	396	-1	5	-0.25	792	2	200.00	396	396	396	456	338	397	396.00	397	397	397	397	397	397	397	11	59	100	230	1	1	11100743	44	-13.66	0.89	12	0.00	-29.00	444.00	900	20240326	-56.00	210	20240703	88.57	900	-56.00	20240326	210	88.57	20240703	900	-56.00	20240326	210	88.57	20240703	N	299480	100	11 억	N	N	N	N
141	20241106	131045	57	100.00	KONEX	N	N	N	N	N	396	-1	5	-0.25	792	2	200.00	396	396	396	456	338	397	396.00	397	397	397	397	397	397	397	11	59	100	230	1	1	11100743	44	-13.66	0.89	12	0.00	-29.00	444.00	900	20240326	-56.00	210	20240703	88.57	900	-56.00	20240326	210	88.57	20240703	900	-56.00	20240326	210	88.57	20240703	N	299480	100	11 억	N	N	N	N
142	20241106	121011	57	100.00	KONEX	N	N	N	N	N	396	-1	5	-0.25	792	2	200.00	396	396	396	456	338	397	396.00	397	397	397	397	397	397	397	11	59	100	230	1	1	11100743	44	-13.66	0.89	12	0.00	-29.00	444.00	900	20240326	-56.00	210	20240703	88.57	900	-56.00	20240326	210	88.57	20240703	900	-56.00	20240326	210	88.57	20240703	N	299480	100	11 억	N	N	N	N
143	20241106	111016	57	100.00	KONEX	N	N	N	N	N	396	-1	5	-0.25	396	1	100.00	396	396	396	456	338	397	396.00	397	397	397	397	397	397	397	11	59	100	230	1	1	11100743	44	-13.66	0.89	12	0.00	-29.00	444.00	900	20240326	-56.00	210	20240703	88.57	900	-56.00	20240326	210	88.57	20240703	900	-56.00	20240326	210	88.57	20240703	N	299480	100	11 억	N	N	N	N
144	20241106	101023	57	100.00	KONEX	N	N	N	N	N	396	-1	5	-0.25	396	1	100.00	396	396	396	456	338	397	396.00	397	397	397	397	397	397	397	11	59	100	230	1	1	11100743	44	-13.66	0.89	12	0.00	-29.00	444.00	900	20240326	-56.00	210	20240703	88.57	900	-56.00	20240326	210	88.57	20240703	900	-56.00	20240326	210	88.57	20240703	N	299480	100	11 억	N	N	N	N
145	20241106	091016	57	100.00	KONEX	N	N	N	N	N	397	0	3	0.00	0	0	0.00	0	0	0	456	338	397	0.00	397	397	397	397	397	397	397	11	59	100	230	1	1	11100743	44	-13.69	0.89	12	0.00	-29.00	444.00	900	20240326	-55.89	210	20240703	89.05	900	-55.89	20240326	210	89.05	20240703	900	-55.89	20240326	210	89.05	20240703	N	299480	100	11 억	N	N	N	N
146	20241105	160946	57	100.00	KONEX	N	N	N	N	N	397	-1	5	-0.25	397	1	100.00	397	397	397	457	339	398	397.00	398	398	398	398	398	398	398	11	59	100	230	1	1	11100743	44	-13.69	0.89	12	0.00	-29.00	444.00	900	20240326	-55.89	210	20240703	89.05	900	-55.89	20240326	210	89.05	20240703	900	-55.89	20240326	210	89.05	20240703	N	299480	100	11 억	N	N	N	N
147	20241105	151008	57	100.00	KONEX	N	N	N	N	N	397	-1	5	-0.25	397	1	100.00	397	397	397	457	339	398	397.00	398	398	398	398	398	398	398	11	59	100	230	1	1	11100743	44	-13.69	0.89	12	0.00	-29.00	444.00	900	20240326	-55.89	210	20240703	89.05	900	-55.89	20240326	210	89.05	20240703	900	-55.89	20240326	210	89.05	20240703	N	299480	100	11 억	N	N	N	N
148	20241105	141001	57	100.00	KONEX	N	N	N	N	N	397	-1	5	-0.25	397	1	100.00	397	397	397	457	339	398	397.00	398	398	398	398	398	398	398	11	59	100	230	1	1	11100743	44	-13.69	0.89	12	0.00	-29.00	444.00	900	20240326	-55.89	210	20240703	89.05	900	-55.89	20240326	210	89.05	20240703	900	-55.89	20240326	210	89.05	20240703	N	299480	100	11 억	N	N	N	N
149	20241105	131010	57	100.00	KONEX	N	N	N	N	N	397	-1	5	-0.25	397	1	100.00	397	397	397	457	339	398	397.00	398	398	398	398	398	398	398	11	59	100	230	1	1	11100743	44	-13.69	0.89	12	0.00	-29.00	444.00	900	20240326	-55.89	210	20240703	89.05	900	-55.89	20240326	210	89.05	20240703	900	-55.89	20240326	210	89.05	20240703	N	299480	100	11 억	N	N	N	N
150	20241105	120958	57	100.00	KONEX	N	N	N	N	N	397	-1	5	-0.25	397	1	100.00	397	397	397	457	339	398	397.00	398	398	398	398	398	398	398	11	59	100	230	1	1	11100743	44	-13.69	0.89	12	0.00	-29.00	444.00	900	20240326	-55.89	210	20240703	89.05	900	-55.89	20240326	210	89.05	20240703	900	-55.89	20240326	210	89.05	20240703	N	299480	100	11 억	N	N	N	N
151	20241105	110946	57	100.00	KONEX	N	N	N	N	N	398	0	3	0.00	0	0	0.00	0	0	0	457	339	398	0.00	398	398	398	398	398	398	398	11	59	100	230	1	1	11100743	44	-13.72	0.90	12	0.00	-29.00	444.00	900	20240326	-55.78	210	20240703	89.52	900	-55.78	20240326	210	89.52	20240703	900	-55.78	20240326	210	89.52	20240703	N	299480	100	11 억	N	N	N	N
152	20241105	100956	57	100.00	KONEX	N	N	N	N	N	398	0	3	0.00	0	0	0.00	0	0	0	457	339	398	0.00	398	398	398	398	398	398	398	11	59	100	230	1	1	11100743	44	-13.72	0.90	12	0.00	-29.00	444.00	900	20240326	-55.78	210	20240703	89.52	900	-55.78	20240326	210	89.52	20240703	900	-55.78	20240326	210	89.52	20240703	N	299480	100	11 억	N	N	N	N
153	20241105	090951	57	100.00	KONEX	N	N	N	N	N	398	0	3	0.00	0	0	0.00	0	0	0	457	339	398	0.00	398	398	398	398	398	398	398	11	59	100	230	1	1	11100743	44	-13.72	0.90	12	0.00	-29.00	444.00	900	20240326	-55.78	210	20240703	89.52	900	-55.78	20240326	210	89.52	20240703	900	-55.78	20240326	210	89.52	20240703	N	299480	100	11 억	N	N	N	N
154	20241104	160945	57	100.00	KONEX	N	N	N	N	N	398	-1	5	-0.25	398	1	100.00	398	398	398	458	340	399	398.00	399	399	399	399	399	399	399	11	59	100	230	1	1	11100743	44	-13.72	0.90	12	0.00	-29.00	444.00	900	20240326	-55.78	210	20240703	89.52	900	-55.78	20240326	210	89.52	20240703	900	-55.78	20240326	210	89.52	20240703	N	299480	100	11 억	N	N	N	N
155	20241104	151005	57	100.00	KONEX	N	N	N	N	N	398	-1	5	-0.25	398	1	100.00	398	398	398	458	340	399	398.00	399	399	399	399	399	399	399	11	59	100	230	1	1	11100743	44	-13.72	0.90	12	0.00	-29.00	444.00	900	20240326	-55.78	210	20240703	89.52	900	-55.78	20240326	210	89.52	20240703	900	-55.78	20240326	210	89.52	20240703	N	299480	100	11 억	N	N	N	N
156	20241104	140946	57	100.00	KONEX	N	N	N	N	N	398	-1	5	-0.25	398	1	100.00	398	398	398	458	340	399	398.00	399	399	399	399	399	399	399	11	59	100	230	1	1	11100743	44	-13.72	0.90	12	0.00	-29.00	444.00	900	20240326	-55.78	210	20240703	89.52	900	-55.78	20240326	210	89.52	20240703	900	-55.78	20240326	210	89.52	20240703	N	299480	100	11 억	N	N	N	N
157	20241104	130917	57	100.00	KONEX	N	N	N	N	N	398	-1	5	-0.25	398	1	100.00	398	398	398	458	340	399	398.00	399	399	399	399	399	399	399	11	59	100	230	1	1	11100743	44	-13.72	0.90	12	0.00	-29.00	444.00	900	20240326	-55.78	210	20240703	89.52	900	-55.78	20240326	210	89.52	20240703	900	-55.78	20240326	210	89.52	20240703	N	299480	100	11 억	N	N	N	N
158	20241104	120932	57	100.00	KONEX	N	N	N	N	N	399	0	3	0.00	0	0	0.00	0	0	0	458	340	399	0.00	399	399	399	399	399	399	399	11	59	100	230	1	1	11100743	44	-13.76	0.90	12	0.00	-29.00	444.00	900	20240326	-55.67	210	20240703	90.00	900	-55.67	20240326	210	90.00	20240703	900	-55.67	20240326	210	90.00	20240703	N	299480	100	11 억	N	N	N	N
159	20241104	110926	57	100.00	KONEX	N	N	N	N	N	399	0	3	0.00	0	0	0.00	0	0	0	458	340	399	0.00	399	399	399	399	399	399	399	11	59	100	230	1	1	11100743	44	-13.76	0.90	12	0.00	-29.00	444.00	900	20240326	-55.67	210	20240703	90.00	900	-55.67	20240326	210	90.00	20240703	900	-55.67	20240326	210	90.00	20240703	N	299480	100	11 억	N	N	N	N
160	20241104	100915	57	100.00	KONEX	N	N	N	N	N	399	0	3	0.00	0	0	0.00	0	0	0	458	340	399	0.00	399	399	399	399	399	399	399	11	59	100	230	1	1	11100743	44	-13.76	0.90	12	0.00	-29.00	444.00	900	20240326	-55.67	210	20240703	90.00	900	-55.67	20240326	210	90.00	20240703	900	-55.67	20240326	210	90.00	20240703	N	299480	100	11 억	N	N	N	N
161	20241104	090929	57	100.00	KONEX	N	N	N	N	N	399	0	3	0.00	0	0	0.00	0	0	0	458	340	399	0.00	399	399	399	399	399	399	399	11	59	100	230	1	1	11100743	44	-13.76	0.90	12	0.00	-29.00	444.00	900	20240326	-55.67	210	20240703	90.00	900	-55.67	20240326	210	90.00	20240703	900	-55.67	20240326	210	90.00	20240703	N	299480	100	11 억	N	N	N	N
162	20241101	160857	57	100.00	KONEX	N	N	N	N	N	399	-28	5	-6.56	399	1	7.69	399	399	399	491	363	427	399.00	485	455	419	389	353	438	372	11	64	100	250	1	1	11100743	44	-13.76	0.90	12	0.00	-29.00	444.00	900	20240326	-55.67	210	20240703	90.00	900	-55.67	20240326	210	90.00	20240703	900	-55.67	20240326	210	90.00	20240703	N	299480	100	11 억	N	N	N	N
163	20241101	150916	57	100.00	KONEX	N	N	N	N	N	399	-28	5	-6.56	399	1	7.69	399	399	399	491	363	427	399.00	485	455	419	389	353	438	372	11	64	100	250	1	1	11100743	44	-13.76	0.90	12	0.00	-29.00	444.00	900	20240326	-55.67	210	20240703	90.00	900	-55.67	20240326	210	90.00	20240703	900	-55.67	20240326	210	90.00	20240703	N	299480	100	11 억	N	N	N	N
164	20241101	140841	57	100.00	KONEX	N	N	N	N	N	399	-28	5	-6.56	399	1	7.69	399	399	399	491	363	427	399.00	485	455	419	389	353	438	372	11	64	100	250	1	1	11100743	44	-13.76	0.90	12	0.00	-29.00	444.00	900	20240326	-55.67	210	20240703	90.00	900	-55.67	20240326	210	90.00	20240703	900	-55.67	20240326	210	90.00	20240703	N	299480	100	11 억	N	N	N	N
165	20241101	131043	57	100.00	KONEX	N	N	N	N	N	399	-28	5	-6.56	399	1	7.69	399	399	399	491	363	427	399.00	485	455	419	389	353	438	372	11	64	100	250	1	1	11100743	44	-13.76	0.90	12	0.00	-29.00	444.00	900	20240326	-55.67	210	20240703	90.00	900	-55.67	20240326	210	90.00	20240703	900	-55.67	20240326	210	90.00	20240703	N	299480	100	11 억	N	N	N	N
166	20241101	121044	57	100.00	KONEX	N	N	N	N	N	399	-28	5	-6.56	399	1	7.69	399	399	399	491	363	427	399.00	485	455	419	389	353	438	372	11	64	100	250	1	1	11100743	44	-13.76	0.90	12	0.00	-29.00	444.00	900	20240326	-55.67	210	20240703	90.00	900	-55.67	20240326	210	90.00	20240703	900	-55.67	20240326	210	90.00	20240703	N	299480	100	11 억	N	N	N	N
167	20241101	111040	57	100.00	KONEX	N	N	N	N	N	427	0	3	0.00	0	0	0.00	0	0	0	491	363	427	0.00	485	455	419	389	353	438	372	11	64	100	250	1	1	11100743	47	-14.72	0.96	12	0.00	-29.00	444.00	900	20240326	-52.56	210	20240703	103.33	900	-52.56	20240326	210	103.33	20240703	900	-52.56	20240326	210	103.33	20240703	N	299480	100	11 억	N	N	N	N
168	20241101	101041	57	100.00	KONEX	N	N	N	N	N	427	0	3	0.00	0	0	0.00	0	0	0	491	363	427	0.00	485	455	419	389	353	438	372	11	64	100	250	1	1	11100743	47	-14.72	0.96	12	0.00	-29.00	444.00	900	20240326	-52.56	210	20240703	103.33	900	-52.56	20240326	210	103.33	20240703	900	-52.56	20240326	210	103.33	20240703	N	299480	100	11 억	N	N	N	N
169	20241101	091038	57	100.00	KONEX	N	N	N	N	N	427	0	3	0.00	0	0	0.00	0	0	0	491	363	427	0.00	485	455	419	389	353	438	372	11	64	100	250	1	1	11100743	47	-14.72	0.96	12	0.00	-29.00	444.00	900	20240326	-52.56	210	20240703	103.33	900	-52.56	20240326	210	103.33	20240703	900	-52.56	20240326	210	103.33	20240703	N	299480	100	11 억	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History