KissMeData/176590/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

66 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	160953	57	100.00	KONEX	N	N	N	N	N	8550	70	2	0.83	15086170	1736	1052.12	8780	8780	8420	9750	7210	8480	8690.19	8840	8660	8570	8390	8300	8615	8345	29	1270	500	5590	10	1	5823333	498	-18.11	3.47	12	0.03	-472.00	2466.00	9870	20240826	-13.37	5750	20241011	48.70	9870	-13.37	20240826	5750	48.70	20241011	9870	-13.37	20240826	5750	48.70	20241011	N	176590	500	29 억	N	N	N	N
3	20241129	151011	57	100.00	KONEX	N	N	N	N	N	8550	70	2	0.83	15086170	1736	1052.12	8780	8780	8420	9750	7210	8480	8690.19	8840	8660	8570	8390	8300	8615	8345	29	1270	500	5590	10	1	5823333	498	-18.11	3.47	12	0.03	-472.00	2466.00	9870	20240826	-13.37	5750	20241011	48.70	9870	-13.37	20240826	5750	48.70	20241011	9870	-13.37	20240826	5750	48.70	20241011	N	176590	500	29 억	N	N	N	N
4	20241129	141014	57	100.00	KONEX	N	N	N	N	N	8700	220	2	2.59	12435620	1429	866.06	8780	8780	8420	9750	7210	8480	8702.32	8840	8660	8570	8390	8300	8615	8345	29	1270	500	5590	10	1	5823333	507	-18.43	3.53	12	0.02	-472.00	2466.00	9870	20240826	-11.85	5750	20241011	51.30	9870	-11.85	20240826	5750	51.30	20241011	9870	-11.85	20240826	5750	51.30	20241011	N	176590	500	29 억	N	N	N	N
5	20241129	131009	57	100.00	KONEX	N	N	N	N	N	8680	200	2	2.36	4831820	555	336.36	8780	8780	8420	9750	7210	8480	8705.98	8840	8660	8570	8390	8300	8615	8345	29	1270	500	5590	10	1	5823333	505	-18.39	3.52	12	0.01	-472.00	2466.00	9870	20240826	-12.06	5750	20241011	50.96	9870	-12.06	20240826	5750	50.96	20241011	9870	-12.06	20240826	5750	50.96	20241011	N	176590	500	29 억	N	N	N	N
6	20241129	121011	57	100.00	KONEX	N	N	N	N	N	8680	200	2	2.36	3608360	414	250.91	8780	8780	8420	9750	7210	8480	8715.85	8840	8660	8570	8390	8300	8615	8345	29	1270	500	5590	10	1	5823333	505	-18.39	3.52	12	0.01	-472.00	2466.00	9870	20240826	-12.06	5750	20241011	50.96	9870	-12.06	20240826	5750	50.96	20241011	9870	-12.06	20240826	5750	50.96	20241011	N	176590	500	29 억	N	N	N	N
7	20241129	111013	57	100.00	KONEX	N	N	N	N	N	8690	210	2	2.48	3590990	412	249.70	8780	8780	8420	9750	7210	8480	8716.00	8840	8660	8570	8390	8300	8615	8345	29	1270	500	5590	10	1	5823333	506	-18.41	3.52	12	0.01	-472.00	2466.00	9870	20240826	-11.96	5750	20241011	51.13	9870	-11.96	20240826	5750	51.13	20241011	9870	-11.96	20240826	5750	51.13	20241011	N	176590	500	29 억	N	N	N	N
8	20241129	101007	57	100.00	KONEX	N	N	N	N	N	8780	300	2	3.54	8780	1	0.61	8780	8780	8780	9750	7210	8480	8780.00	8840	8660	8570	8390	8300	8615	8345	29	1270	500	5590	10	1	5823333	511	-18.60	3.56	12	0.00	-472.00	2466.00	9870	20240826	-11.04	5750	20241011	52.70	9870	-11.04	20240826	5750	52.70	20241011	9870	-11.04	20240826	5750	52.70	20241011	N	176590	500	29 억	N	N	N	N
9	20241129	091011	57	100.00	KONEX	N	N	N	N	N	8480	0	3	0.00	0	0	0.00	0	0	0	9750	7210	8480	0.00	8840	8660	8570	8390	8300	8615	8345	29	1270	500	5590	10	1	5823333	494	-17.97	3.44	12	0.00	-472.00	2466.00	9870	20240826	-14.08	5750	20241011	47.48	9870	-14.08	20240826	5750	47.48	20241011	9870	-14.08	20240826	5750	47.48	20241011	N	176590	500	29 억	N	N	N	N
10	20241128	160957	57	100.00	KONEX	N	N	N	N	N	8480	-220	5	-2.53	1430230	165	10.34	8750	8750	8480	10000	7400	8700	8668.06	9166	8932	8566	8332	7966	9050	8450	29	1300	500	5740	10	1	5823333	494	-17.97	3.44	12	0.00	-472.00	2466.00	9870	20240826	-14.08	5750	20241011	47.48	9870	-14.08	20240826	5750	47.48	20241011	9870	-14.08	20240826	5750	47.48	20241011	N	176590	500	29 억	N	N	N	N
11	20241128	151016	57	100.00	KONEX	N	N	N	N	N	8730	30	2	0.34	1006230	115	7.21	8750	8750	8730	10000	7400	8700	8749.83	9166	8932	8566	8332	7966	9050	8450	29	1300	500	5740	10	1	5823333	508	-18.50	3.54	12	0.00	-472.00	2466.00	9870	20240826	-11.55	5750	20241011	51.83	9870	-11.55	20240826	5750	51.83	20241011	9870	-11.55	20240826	5750	51.83	20241011	N	176590	500	29 억	N	N	N	N
12	20241128	141013	57	100.00	KONEX	N	N	N	N	N	8730	30	2	0.34	1006230	115	7.21	8750	8750	8730	10000	7400	8700	8749.83	9166	8932	8566	8332	7966	9050	8450	29	1300	500	5740	10	1	5823333	508	-18.50	3.54	12	0.00	-472.00	2466.00	9870	20240826	-11.55	5750	20241011	51.83	9870	-11.55	20240826	5750	51.83	20241011	9870	-11.55	20240826	5750	51.83	20241011	N	176590	500	29 억	N	N	N	N
13	20241128	131010	57	100.00	KONEX	N	N	N	N	N	8730	30	2	0.34	1006230	115	7.21	8750	8750	8730	10000	7400	8700	8749.83	9166	8932	8566	8332	7966	9050	8450	29	1300	500	5740	10	1	5823333	508	-18.50	3.54	12	0.00	-472.00	2466.00	9870	20240826	-11.55	5750	20241011	51.83	9870	-11.55	20240826	5750	51.83	20241011	9870	-11.55	20240826	5750	51.83	20241011	N	176590	500	29 억	N	N	N	N
14	20241128	121015	57	100.00	KONEX	N	N	N	N	N	8730	30	2	0.34	1006230	115	7.21	8750	8750	8730	10000	7400	8700	8749.83	9166	8932	8566	8332	7966	9050	8450	29	1300	500	5740	10	1	5823333	508	-18.50	3.54	12	0.00	-472.00	2466.00	9870	20240826	-11.55	5750	20241011	51.83	9870	-11.55	20240826	5750	51.83	20241011	9870	-11.55	20240826	5750	51.83	20241011	N	176590	500	29 억	N	N	N	N
15	20241128	111017	57	100.00	KONEX	N	N	N	N	N	8730	30	2	0.34	1006230	115	7.21	8750	8750	8730	10000	7400	8700	8749.83	9166	8932	8566	8332	7966	9050	8450	29	1300	500	5740	10	1	5823333	508	-18.50	3.54	12	0.00	-472.00	2466.00	9870	20240826	-11.55	5750	20241011	51.83	9870	-11.55	20240826	5750	51.83	20241011	9870	-11.55	20240826	5750	51.83	20241011	N	176590	500	29 억	N	N	N	N
16	20241128	101013	57	100.00	KONEX	N	N	N	N	N	8750	50	2	0.57	997500	114	7.14	8750	8750	8750	10000	7400	8700	8750.00	9166	8932	8566	8332	7966	9050	8450	29	1300	500	5740	10	1	5823333	510	-18.54	3.55	12	0.00	-472.00	2466.00	9870	20240826	-11.35	5750	20241011	52.17	9870	-11.35	20240826	5750	52.17	20241011	9870	-11.35	20240826	5750	52.17	20241011	N	176590	500	29 억	N	N	N	N
17	20241128	091010	57	100.00	KONEX	N	N	N	N	N	8750	50	2	0.57	988750	113	7.08	8750	8750	8750	10000	7400	8700	8750.00	9166	8932	8566	8332	7966	9050	8450	29	1300	500	5740	10	1	5823333	510	-18.54	3.55	12	0.00	-472.00	2466.00	9870	20240826	-11.35	5750	20241011	52.17	9870	-11.35	20240826	5750	52.17	20241011	9870	-11.35	20240826	5750	52.17	20241011	N	176590	500	29 억	N	N	N	N
18	20241127	160947	57	100.00	KONEX	N	N	N	N	N	8700	10	2	0.12	13635490	1596	372.90	8600	8800	8200	9990	7390	8690	8543.54	9290	8990	8700	8400	8110	8845	8255	29	1300	500	5730	10	1	5823333	507	-18.43	3.53	12	0.03	-472.00	2466.00	9870	20240826	-11.85	5750	20241011	51.30	9870	-11.85	20240826	5750	51.30	20241011	9870	-11.85	20240826	5750	51.30	20241011	N	176590	500	29 억	N	N	N	N
19	20241127	151006	57	100.00	KONEX	N	N	N	N	N	8700	10	2	0.12	8990990	1049	245.09	8600	8800	8200	9990	7390	8690	8571.01	9290	8990	8700	8400	8110	8845	8255	29	1300	500	5730	10	1	5823333	507	-18.43	3.53	12	0.02	-472.00	2466.00	9870	20240826	-11.85	5750	20241011	51.30	9870	-11.85	20240826	5750	51.30	20241011	9870	-11.85	20240826	5750	51.30	20241011	N	176590	500	29 억	N	N	N	N
20	20241127	141003	57	100.00	KONEX	N	N	N	N	N	8450	-240	5	-2.76	3017750	345	80.61	8600	8800	8200	9990	7390	8690	8747.10	9290	8990	8700	8400	8110	8845	8255	29	1300	500	5730	10	1	5823333	492	-17.90	3.43	12	0.01	-472.00	2466.00	9870	20240826	-14.39	5750	20241011	46.96	9870	-14.39	20240826	5750	46.96	20241011	9870	-14.39	20240826	5750	46.96	20241011	N	176590	500	29 억	N	N	N	N
21	20241127	130958	57	100.00	KONEX	N	N	N	N	N	8450	-240	5	-2.76	3017750	345	80.61	8600	8800	8200	9990	7390	8690	8747.10	9290	8990	8700	8400	8110	8845	8255	29	1300	500	5730	10	1	5823333	492	-17.90	3.43	12	0.01	-472.00	2466.00	9870	20240826	-14.39	5750	20241011	46.96	9870	-14.39	20240826	5750	46.96	20241011	9870	-14.39	20240826	5750	46.96	20241011	N	176590	500	29 억	N	N	N	N
22	20241127	121008	57	100.00	KONEX	N	N	N	N	N	8730	40	2	0.46	2983950	341	79.67	8600	8800	8200	9990	7390	8690	8750.59	9290	8990	8700	8400	8110	8845	8255	29	1300	500	5730	10	1	5823333	508	-18.50	3.54	12	0.01	-472.00	2466.00	9870	20240826	-11.55	5750	20241011	51.83	9870	-11.55	20240826	5750	51.83	20241011	9870	-11.55	20240826	5750	51.83	20241011	N	176590	500	29 억	N	N	N	N
23	20241127	111004	57	100.00	KONEX	N	N	N	N	N	8730	40	2	0.46	2110950	241	56.31	8600	8800	8200	9990	7390	8690	8759.13	9290	8990	8700	8400	8110	8845	8255	29	1300	500	5730	10	1	5823333	508	-18.50	3.54	12	0.00	-472.00	2466.00	9870	20240826	-11.55	5750	20241011	51.83	9870	-11.55	20240826	5750	51.83	20241011	9870	-11.55	20240826	5750	51.83	20241011	N	176590	500	29 억	N	N	N	N
24	20241127	101005	57	100.00	KONEX	N	N	N	N	N	8740	50	2	0.58	1700640	194	45.33	8600	8800	8200	9990	7390	8690	8766.19	9290	8990	8700	8400	8110	8845	8255	29	1300	500	5730	10	1	5823333	509	-18.52	3.54	12	0.00	-472.00	2466.00	9870	20240826	-11.45	5750	20241011	52.00	9870	-11.45	20240826	5750	52.00	20241011	9870	-11.45	20240826	5750	52.00	20241011	N	176590	500	29 억	N	N	N	N
25	20241127	091003	57	100.00	KONEX	N	N	N	N	N	8690	0	3	0.00	0	0	0.00	0	0	0	9990	7390	8690	0.00	9290	8990	8700	8400	8110	8845	8255	29	1300	500	5730	10	1	5823333	506	-18.41	3.52	12	0.00	-472.00	2466.00	9870	20240826	-11.96	5750	20241011	51.13	9870	-11.96	20240826	5750	51.13	20241011	9870	-11.96	20240826	5750	51.13	20241011	N	176590	500	29 억	N	N	N	N
26	20241126	160949	57	100.00	KONEX	N	N	N	N	N	8690	0	3	0.00	3692610	428	679.37	9000	9000	8410	9990	7390	8690	8627.59	8836	8762	8726	8652	8616	8745	8635	29	1300	500	5730	10	1	5823333	506	-18.41	3.52	12	0.01	-472.00	2466.00	9870	20240826	-11.96	5750	20241011	51.13	9870	-11.96	20240826	5750	51.13	20241011	9870	-11.96	20240826	5750	51.13	20241011	N	176590	500	29 억	N	N	N	N
27	20241126	150958	57	100.00	KONEX	N	N	N	N	N	8410	-280	5	-3.22	3605710	418	663.49	9000	9000	8410	9990	7390	8690	8626.10	8836	8762	8726	8652	8616	8745	8635	29	1300	500	5730	10	1	5823333	490	-17.82	3.41	12	0.01	-472.00	2466.00	9870	20240826	-14.79	5750	20241011	46.26	9870	-14.79	20240826	5750	46.26	20241011	9870	-14.79	20240826	5750	46.26	20241011	N	176590	500	29 억	N	N	N	N
28	20241126	140959	57	100.00	KONEX	N	N	N	N	N	8410	-280	5	-3.22	3017010	348	552.38	9000	9000	8410	9990	7390	8690	8669.57	8836	8762	8726	8652	8616	8745	8635	29	1300	500	5730	10	1	5823333	490	-17.82	3.41	12	0.01	-472.00	2466.00	9870	20240826	-14.79	5750	20241011	46.26	9870	-14.79	20240826	5750	46.26	20241011	9870	-14.79	20240826	5750	46.26	20241011	N	176590	500	29 억	N	N	N	N
29	20241126	130956	57	100.00	KONEX	N	N	N	N	N	8770	80	2	0.92	2974880	343	544.44	9000	9000	8410	9990	7390	8690	8673.12	8836	8762	8726	8652	8616	8745	8635	29	1300	500	5730	10	1	5823333	511	-18.58	3.56	12	0.01	-472.00	2466.00	9870	20240826	-11.14	5750	20241011	52.52	9870	-11.14	20240826	5750	52.52	20241011	9870	-11.14	20240826	5750	52.52	20241011	N	176590	500	29 억	N	N	N	N
30	20241126	121001	57	100.00	KONEX	N	N	N	N	N	8770	80	2	0.92	2974880	343	544.44	9000	9000	8410	9990	7390	8690	8673.12	8836	8762	8726	8652	8616	8745	8635	29	1300	500	5730	10	1	5823333	511	-18.58	3.56	12	0.01	-472.00	2466.00	9870	20240826	-11.14	5750	20241011	52.52	9870	-11.14	20240826	5750	52.52	20241011	9870	-11.14	20240826	5750	52.52	20241011	N	176590	500	29 억	N	N	N	N
31	20241126	111005	57	100.00	KONEX	N	N	N	N	N	8770	80	2	0.92	2974880	343	544.44	9000	9000	8410	9990	7390	8690	8673.12	8836	8762	8726	8652	8616	8745	8635	29	1300	500	5730	10	1	5823333	511	-18.58	3.56	12	0.01	-472.00	2466.00	9870	20240826	-11.14	5750	20241011	52.52	9870	-11.14	20240826	5750	52.52	20241011	9870	-11.14	20240826	5750	52.52	20241011	N	176590	500	29 억	N	N	N	N
32	20241126	101011	57	100.00	KONEX	N	N	N	N	N	8800	110	2	1.27	2957700	341	541.27	9000	9000	8600	9990	7390	8690	8673.61	8836	8762	8726	8652	8616	8745	8635	29	1300	500	5730	10	1	5823333	512	-18.64	3.57	12	0.01	-472.00	2466.00	9870	20240826	-10.84	5750	20241011	53.04	9870	-10.84	20240826	5750	53.04	20241011	9870	-10.84	20240826	5750	53.04	20241011	N	176590	500	29 억	N	N	N	N
33	20241126	091002	57	100.00	KONEX	N	N	N	N	N	8700	10	2	0.12	760300	87	138.10	9000	9000	8700	9990	7390	8690	8739.08	8836	8762	8726	8652	8616	8745	8635	29	1300	500	5730	10	1	5823333	507	-18.43	3.53	12	0.00	-472.00	2466.00	9870	20240826	-11.85	5750	20241011	51.30	9870	-11.85	20240826	5750	51.30	20241011	9870	-11.85	20240826	5750	51.30	20241011	N	176590	500	29 억	N	N	N	N
34	20241125	160936	57	100.00	KONEX	N	N	N	N	N	8690	190	2	2.24	550610	63	2.82	8800	8800	8690	9770	7230	8500	8739.84	8826	8662	8436	8272	8046	8550	8160	29	1270	500	5610	10	1	5823333	506	-18.41	3.52	12	0.00	-472.00	2466.00	9870	20240826	-11.96	5750	20241011	51.13	9870	-11.96	20240826	5750	51.13	20241011	9870	-11.96	20240826	5750	51.13	20241011	N	176590	500	29 억	N	N	N	N
35	20241125	150956	57	100.00	KONEX	N	N	N	N	N	8690	190	2	2.24	550610	63	2.82	8800	8800	8690	9770	7230	8500	8739.84	8826	8662	8436	8272	8046	8550	8160	29	1270	500	5610	10	1	5823333	506	-18.41	3.52	12	0.00	-472.00	2466.00	9870	20240826	-11.96	5750	20241011	51.13	9870	-11.96	20240826	5750	51.13	20241011	9870	-11.96	20240826	5750	51.13	20241011	N	176590	500	29 억	N	N	N	N
36	20241125	140953	57	100.00	KONEX	N	N	N	N	N	8700	200	2	2.35	541920	62	2.77	8800	8800	8700	9770	7230	8500	8740.65	8826	8662	8436	8272	8046	8550	8160	29	1270	500	5610	10	1	5823333	507	-18.43	3.53	12	0.00	-472.00	2466.00	9870	20240826	-11.85	5750	20241011	51.30	9870	-11.85	20240826	5750	51.30	20241011	9870	-11.85	20240826	5750	51.30	20241011	N	176590	500	29 억	N	N	N	N
37	20241125	130946	57	100.00	KONEX	N	N	N	N	N	8750	250	2	2.94	533220	61	2.73	8800	8800	8740	9770	7230	8500	8741.31	8826	8662	8436	8272	8046	8550	8160	29	1270	500	5610	10	1	5823333	510	-18.54	3.55	12	0.00	-472.00	2466.00	9870	20240826	-11.35	5750	20241011	52.17	9870	-11.35	20240826	5750	52.17	20241011	9870	-11.35	20240826	5750	52.17	20241011	N	176590	500	29 억	N	N	N	N
38	20241125	120957	57	100.00	KONEX	N	N	N	N	N	8750	250	2	2.94	533220	61	2.73	8800	8800	8740	9770	7230	8500	8741.31	8826	8662	8436	8272	8046	8550	8160	29	1270	500	5610	10	1	5823333	510	-18.54	3.55	12	0.00	-472.00	2466.00	9870	20240826	-11.35	5750	20241011	52.17	9870	-11.35	20240826	5750	52.17	20241011	9870	-11.35	20240826	5750	52.17	20241011	N	176590	500	29 억	N	N	N	N
39	20241125	110951	57	100.00	KONEX	N	N	N	N	N	8800	300	2	3.53	8800	1	0.04	8800	8800	8800	9770	7230	8500	8800.00	8826	8662	8436	8272	8046	8550	8160	29	1270	500	5610	10	1	5823333	512	-18.64	3.57	12	0.00	-472.00	2466.00	9870	20240826	-10.84	5750	20241011	53.04	9870	-10.84	20240826	5750	53.04	20241011	9870	-10.84	20240826	5750	53.04	20241011	N	176590	500	29 억	N	N	N	N
40	20241125	100940	57	100.00	KONEX	N	N	N	N	N	8800	300	2	3.53	8800	1	0.04	8800	8800	8800	9770	7230	8500	8800.00	8826	8662	8436	8272	8046	8550	8160	29	1270	500	5610	10	1	5823333	512	-18.64	3.57	12	0.00	-472.00	2466.00	9870	20240826	-10.84	5750	20241011	53.04	9870	-10.84	20240826	5750	53.04	20241011	9870	-10.84	20240826	5750	53.04	20241011	N	176590	500	29 억	N	N	N	N
41	20241125	090940	57	100.00	KONEX	N	N	N	N	N	8500	0	3	0.00	0	0	0.00	0	0	0	9770	7230	8500	0.00	8826	8662	8436	8272	8046	8550	8160	29	1270	500	5610	10	1	5823333	495	-18.01	3.45	12	0.00	-472.00	2466.00	9870	20240826	-13.88	5750	20241011	47.83	9870	-13.88	20240826	5750	47.83	20241011	9870	-13.88	20240826	5750	47.83	20241011	N	176590	500	29 억	N	N	N	N
42	20241122	160847	57	100.00	KONEX	N	N	N	N	N	8500	100	2	1.19	19023610	2237	62.80	8600	8600	8210	9660	7140	8400	8504.07	8966	8682	8116	7832	7266	8825	7975	29	1260	500	5540	10	1	5823333	495	-18.01	3.45	12	0.04	-472.00	2466.00	9870	20240826	-13.88	5750	20241011	47.83	9870	-13.88	20240826	5750	47.83	20241011	9870	-13.88	20240826	5750	47.83	20241011	N	176590	500	29 억	N	N	N	N
43	20241122	150901	57	100.00	KONEX	N	N	N	N	N	8490	90	2	1.07	1012750	118	3.31	8600	8600	8210	9660	7140	8400	8582.63	8966	8682	8116	7832	7266	8825	7975	29	1260	500	5540	10	1	5823333	494	-17.99	3.44	12	0.00	-472.00	2466.00	9870	20240826	-13.98	5750	20241011	47.65	9870	-13.98	20240826	5750	47.65	20241011	9870	-13.98	20240826	5750	47.65	20241011	N	176590	500	29 억	N	N	N	N
44	20241122	140901	57	100.00	KONEX	N	N	N	N	N	8500	100	2	1.19	996050	116	3.26	8600	8600	8400	9660	7140	8400	8586.64	8966	8682	8116	7832	7266	8825	7975	29	1260	500	5540	10	1	5823333	495	-18.01	3.45	12	0.00	-472.00	2466.00	9870	20240826	-13.88	5750	20241011	47.83	9870	-13.88	20240826	5750	47.83	20241011	9870	-13.88	20240826	5750	47.83	20241011	N	176590	500	29 억	N	N	N	N
45	20241122	130856	57	100.00	KONEX	N	N	N	N	N	8500	100	2	1.19	996050	116	3.26	8600	8600	8400	9660	7140	8400	8586.64	8966	8682	8116	7832	7266	8825	7975	29	1260	500	5540	10	1	5823333	495	-18.01	3.45	12	0.00	-472.00	2466.00	9870	20240826	-13.88	5750	20241011	47.83	9870	-13.88	20240826	5750	47.83	20241011	9870	-13.88	20240826	5750	47.83	20241011	N	176590	500	29 억	N	N	N	N
46	20241122	120903	57	100.00	KONEX	N	N	N	N	N	8500	100	2	1.19	996050	116	3.26	8600	8600	8400	9660	7140	8400	8586.64	8966	8682	8116	7832	7266	8825	7975	29	1260	500	5540	10	1	5823333	495	-18.01	3.45	12	0.00	-472.00	2466.00	9870	20240826	-13.88	5750	20241011	47.83	9870	-13.88	20240826	5750	47.83	20241011	9870	-13.88	20240826	5750	47.83	20241011	N	176590	500	29 억	N	N	N	N
47	20241122	110854	57	100.00	KONEX	N	N	N	N	N	8590	190	2	2.26	911550	106	2.98	8600	8600	8590	9660	7140	8400	8599.53	8966	8682	8116	7832	7266	8825	7975	29	1260	500	5540	10	1	5823333	500	-18.20	3.48	12	0.00	-472.00	2466.00	9870	20240826	-12.97	5750	20241011	49.39	9870	-12.97	20240826	5750	49.39	20241011	9870	-12.97	20240826	5750	49.39	20241011	N	176590	500	29 억	N	N	N	N
48	20241122	100912	57	100.00	KONEX	N	N	N	N	N	8590	190	2	2.26	911550	106	2.98	8600	8600	8590	9660	7140	8400	8599.53	8966	8682	8116	7832	7266	8825	7975	29	1260	500	5540	10	1	5823333	500	-18.20	3.48	12	0.00	-472.00	2466.00	9870	20240826	-12.97	5750	20241011	49.39	9870	-12.97	20240826	5750	49.39	20241011	9870	-12.97	20240826	5750	49.39	20241011	N	176590	500	29 억	N	N	N	N
49	20241122	090903	57	100.00	KONEX	N	N	N	N	N	8600	200	2	2.38	868600	101	2.84	8600	8600	8600	9660	7140	8400	8600.00	8966	8682	8116	7832	7266	8825	7975	29	1260	500	5540	10	1	5823333	501	-18.22	3.49	12	0.00	-472.00	2466.00	9870	20240826	-12.87	5750	20241011	49.57	9870	-12.87	20240826	5750	49.57	20241011	9870	-12.87	20240826	5750	49.57	20241011	N	176590	500	29 억	N	N	N	N
50	20241121	160853	57	100.00	KONEX	N	N	N	N	N	8400	610	2	7.83	28752190	3562	472.41	7800	8400	7550	8950	6630	7790	8071.92	7930	7860	7730	7660	7530	7795	7595	29	1160	500	5140	10	1	5823333	489	-17.80	3.41	12	0.06	-472.00	2466.00	9870	20240826	-14.89	5750	20241011	46.09	9870	-14.89	20240826	5750	46.09	20241011	9870	-14.89	20240826	5750	46.09	20241011	N	176590	500	29 억	N	N	N	N
51	20241121	150913	57	100.00	KONEX	N	N	N	N	N	8360	570	2	7.32	27752590	3443	456.63	7800	8400	7550	8950	6630	7790	8060.58	7930	7860	7730	7660	7530	7795	7595	29	1160	500	5140	10	1	5823333	487	-17.71	3.39	12	0.06	-472.00	2466.00	9870	20240826	-15.30	5750	20241011	45.39	9870	-15.30	20240826	5750	45.39	20241011	9870	-15.30	20240826	5750	45.39	20241011	N	176590	500	29 억	N	N	N	N
52	20241121	140911	57	100.00	KONEX	N	N	N	N	N	8200	410	2	5.26	25710050	3199	424.27	7800	8400	7550	8950	6630	7790	8036.90	7930	7860	7730	7660	7530	7795	7595	29	1160	500	5140	10	1	5823333	478	-17.37	3.33	12	0.05	-472.00	2466.00	9870	20240826	-16.92	5750	20241011	42.61	9870	-16.92	20240826	5750	42.61	20241011	9870	-16.92	20240826	5750	42.61	20241011	N	176590	500	29 억	N	N	N	N
53	20241121	130903	57	100.00	KONEX	N	N	N	N	N	8400	610	2	7.83	18710710	2358	312.73	7800	8400	7550	8950	6630	7790	7934.99	7930	7860	7730	7660	7530	7795	7595	29	1160	500	5140	10	1	5823333	489	-17.80	3.41	12	0.04	-472.00	2466.00	9870	20240826	-14.89	5750	20241011	46.09	9870	-14.89	20240826	5750	46.09	20241011	9870	-14.89	20240826	5750	46.09	20241011	N	176590	500	29 억	N	N	N	N
54	20241121	120903	57	100.00	KONEX	N	N	N	N	N	7800	10	2	0.13	1767200	234	31.03	7800	7800	7550	8950	6630	7790	7552.14	7930	7860	7730	7660	7530	7795	7595	29	1160	500	5140	10	1	5823333	454	-16.53	3.16	12	0.00	-472.00	2466.00	9870	20240826	-20.97	5750	20241011	35.65	9870	-20.97	20240826	5750	35.65	20241011	9870	-20.97	20240826	5750	35.65	20241011	N	176590	500	29 억	N	N	N	N
55	20241121	110906	57	100.00	KONEX	N	N	N	N	N	7550	-240	5	-3.08	1759400	233	30.90	7800	7800	7550	8950	6630	7790	7551.07	7930	7860	7730	7660	7530	7795	7595	29	1160	500	5140	10	1	5823333	440	-16.00	3.06	12	0.00	-472.00	2466.00	9870	20240826	-23.51	5750	20241011	31.30	9870	-23.51	20240826	5750	31.30	20241011	9870	-23.51	20240826	5750	31.30	20241011	N	176590	500	29 억	N	N	N	N
56	20241121	100908	57	100.00	KONEX	N	N	N	N	N	7800	10	2	0.13	7800	1	0.13	7800	7800	7800	8950	6630	7790	7800.00	7930	7860	7730	7660	7530	7795	7595	29	1160	500	5140	10	1	5823333	454	-16.53	3.16	12	0.00	-472.00	2466.00	9870	20240826	-20.97	5750	20241011	35.65	9870	-20.97	20240826	5750	35.65	20241011	9870	-20.97	20240826	5750	35.65	20241011	N	176590	500	29 억	N	N	N	N
57	20241121	090908	57	100.00	KONEX	N	N	N	N	N	7800	10	2	0.13	7800	1	0.13	7800	7800	7800	8950	6630	7790	7800.00	7930	7860	7730	7660	7530	7795	7595	29	1160	500	5140	10	1	5823333	454	-16.53	3.16	12	0.00	-472.00	2466.00	9870	20240826	-20.97	5750	20241011	35.65	9870	-20.97	20240826	5750	35.65	20241011	9870	-20.97	20240826	5750	35.65	20241011	N	176590	500	29 억	N	N	N	N
58	20241120	160900	57	100.00	KONEX	N	N	N	N	N	7790	30	2	0.39	5803100	754	40.60	7800	7800	7600	8920	6600	7760	7696.42	8146	7952	7726	7532	7306	7840	7420	29	1160	500	5120	10	1	5823333	454	-16.50	3.16	12	0.01	-472.00	2466.00	9870	20240826	-21.07	5750	20241011	35.48	9870	-21.07	20240826	5750	35.48	20241011	9870	-21.07	20240826	5750	35.48	20241011	N	176590	500	29 억	N	N	N	N
59	20241120	150911	57	100.00	KONEX	N	N	N	N	N	7790	30	2	0.39	5803100	754	40.60	7800	7800	7600	8920	6600	7760	7696.42	8146	7952	7726	7532	7306	7840	7420	29	1160	500	5120	10	1	5823333	454	-16.50	3.16	12	0.01	-472.00	2466.00	9870	20240826	-21.07	5750	20241011	35.48	9870	-21.07	20240826	5750	35.48	20241011	9870	-21.07	20240826	5750	35.48	20241011	N	176590	500	29 억	N	N	N	N
60	20241120	140913	57	100.00	KONEX	N	N	N	N	N	7770	10	2	0.13	1599370	209	11.25	7800	7800	7600	8920	6600	7760	7652.49	8146	7952	7726	7532	7306	7840	7420	29	1160	500	5120	10	1	5823333	452	-16.46	3.15	12	0.00	-472.00	2466.00	9870	20240826	-21.28	5750	20241011	35.13	9870	-21.28	20240826	5750	35.13	20241011	9870	-21.28	20240826	5750	35.13	20241011	N	176590	500	29 억	N	N	N	N
61	20241120	130915	57	100.00	KONEX	N	N	N	N	N	7600	-160	5	-2.06	1591600	208	11.20	7800	7800	7600	8920	6600	7760	7651.92	8146	7952	7726	7532	7306	7840	7420	29	1160	500	5120	10	1	5823333	443	-16.10	3.08	12	0.00	-472.00	2466.00	9870	20240826	-23.00	5750	20241011	32.17	9870	-23.00	20240826	5750	32.17	20241011	9870	-23.00	20240826	5750	32.17	20241011	N	176590	500	29 억	N	N	N	N
62	20241120	120914	57	100.00	KONEX	N	N	N	N	N	7600	-160	5	-2.06	1333200	174	9.37	7800	7800	7600	8920	6600	7760	7662.07	8146	7952	7726	7532	7306	7840	7420	29	1160	500	5120	10	1	5823333	443	-16.10	3.08	12	0.00	-472.00	2466.00	9870	20240826	-23.00	5750	20241011	32.17	9870	-23.00	20240826	5750	32.17	20241011	9870	-23.00	20240826	5750	32.17	20241011	N	176590	500	29 억	N	N	N	N
63	20241120	110916	57	100.00	KONEX	N	N	N	N	N	7600	-160	5	-2.06	1188800	155	8.35	7800	7800	7600	8920	6600	7760	7669.68	8146	7952	7726	7532	7306	7840	7420	29	1160	500	5120	10	1	5823333	443	-16.10	3.08	12	0.00	-472.00	2466.00	9870	20240826	-23.00	5750	20241011	32.17	9870	-23.00	20240826	5750	32.17	20241011	9870	-23.00	20240826	5750	32.17	20241011	N	176590	500	29 억	N	N	N	N
64	20241120	100913	57	100.00	KONEX	N	N	N	N	N	7600	-160	5	-2.06	1188800	155	8.35	7800	7800	7600	8920	6600	7760	7669.68	8146	7952	7726	7532	7306	7840	7420	29	1160	500	5120	10	1	5823333	443	-16.10	3.08	12	0.00	-472.00	2466.00	9870	20240826	-23.00	5750	20241011	32.17	9870	-23.00	20240826	5750	32.17	20241011	9870	-23.00	20240826	5750	32.17	20241011	N	176590	500	29 억	N	N	N	N
65	20241120	090912	57	100.00	KONEX	N	N	N	N	N	7760	0	3	0.00	0	0	0.00	0	0	0	8920	6600	7760	0.00	8146	7952	7726	7532	7306	7840	7420	29	1160	500	5120	10	1	5823333	452	-16.44	3.15	12	0.00	-472.00	2466.00	9870	20240826	-21.38	5750	20241011	34.96	9870	-21.38	20240826	5750	34.96	20241011	9870	-21.38	20240826	5750	34.96	20241011	N	176590	500	29 억	N	N	N	N
66	20241119	160824	57	100.00	KONEX	N	N	N	N	N	7760	20	2	0.26	13986800	1857	49.44	7920	7920	7500	8900	6580	7740	7531.93	8346	8042	7846	7542	7346	7945	7445	29	1160	500	5100	10	1	5823333	452	-16.44	3.15	12	0.03	-472.00	2466.00	9870	20240826	-21.38	5750	20241011	34.96	9870	-21.38	20240826	5750	34.96	20241011	9870	-21.38	20240826	5750	34.96	20241011	N	176590	500	29 억	N	N	N	N
67	20241119	150836	57	100.00	KONEX	N	N	N	N	N	7780	40	2	0.52	13963520	1854	49.36	7920	7920	7500	8900	6580	7740	7531.56	8346	8042	7846	7542	7346	7945	7445	29	1160	500	5100	10	1	5823333	453	-16.48	3.15	12	0.03	-472.00	2466.00	9870	20240826	-21.18	5750	20241011	35.30	9870	-21.18	20240826	5750	35.30	20241011	9870	-21.18	20240826	5750	35.30	20241011	N	176590	500	29 억	N	N	N	N
68	20241119	140836	57	100.00	KONEX	N	N	N	N	N	7780	40	2	0.52	13963520	1854	49.36	7920	7920	7500	8900	6580	7740	7531.56	8346	8042	7846	7542	7346	7945	7445	29	1160	500	5100	10	1	5823333	453	-16.48	3.15	12	0.03	-472.00	2466.00	9870	20240826	-21.18	5750	20241011	35.30	9870	-21.18	20240826	5750	35.30	20241011	9870	-21.18	20240826	5750	35.30	20241011	N	176590	500	29 억	N	N	N	N
69	20241119	130839	57	100.00	KONEX	N	N	N	N	N	7800	60	2	0.78	1792240	234	6.23	7920	7920	7600	8900	6580	7740	7659.15	8346	8042	7846	7542	7346	7945	7445	29	1160	500	5100	10	1	5823333	454	-16.53	3.16	12	0.00	-472.00	2466.00	9870	20240826	-20.97	5750	20241011	35.65	9870	-20.97	20240826	5750	35.65	20241011	9870	-20.97	20240826	5750	35.65	20241011	N	176590	500	29 억	N	N	N	N
70	20241119	120830	57	100.00	KONEX	N	N	N	N	N	7780	40	2	0.52	1355500	178	4.74	7920	7920	7600	8900	6580	7740	7615.17	8346	8042	7846	7542	7346	7945	7445	29	1160	500	5100	10	1	5823333	453	-16.48	3.15	12	0.00	-472.00	2466.00	9870	20240826	-21.18	5750	20241011	35.30	9870	-21.18	20240826	5750	35.30	20241011	9870	-21.18	20240826	5750	35.30	20241011	N	176590	500	29 억	N	N	N	N
71	20241119	110839	57	100.00	KONEX	N	N	N	N	N	7780	40	2	0.52	1355500	178	4.74	7920	7920	7600	8900	6580	7740	7615.17	8346	8042	7846	7542	7346	7945	7445	29	1160	500	5100	10	1	5823333	453	-16.48	3.15	12	0.00	-472.00	2466.00	9870	20240826	-21.18	5750	20241011	35.30	9870	-21.18	20240826	5750	35.30	20241011	9870	-21.18	20240826	5750	35.30	20241011	N	176590	500	29 억	N	N	N	N
72	20241119	100902	57	100.00	KONEX	N	N	N	N	N	7800	60	2	0.78	1193720	157	4.18	7920	7920	7600	8900	6580	7740	7603.31	8346	8042	7846	7542	7346	7945	7445	29	1160	500	5100	10	1	5823333	454	-16.53	3.16	12	0.00	-472.00	2466.00	9870	20240826	-20.97	5750	20241011	35.65	9870	-20.97	20240826	5750	35.65	20241011	9870	-20.97	20240826	5750	35.65	20241011	N	176590	500	29 억	N	N	N	N
73	20241119	090854	57	100.00	KONEX	N	N	N	N	N	7920	180	2	2.33	7920	1	0.03	7920	7920	7920	8900	6580	7740	7920.00	8346	8042	7846	7542	7346	7945	7445	29	1160	500	5100	10	1	5823333	461	-16.78	3.21	12	0.00	-472.00	2466.00	9870	20240826	-19.76	5750	20241011	37.74	9870	-19.76	20240826	5750	37.74	20241011	9870	-19.76	20240826	5750	37.74	20241011	N	176590	500	29 억	N	N	N	N
74	20241118	160827	57	100.00	KONEX	N	N	N	N	N	7740	-380	5	-4.68	29292820	3756	686.65	8050	8150	7650	9330	6910	8120	7798.94	8506	8312	8056	7862	7606	8185	7735	29	1210	500	5350	10	1	5823333	451	-16.40	3.14	12	0.06	-472.00	2466.00	9870	20240826	-21.58	5750	20241011	34.61	9870	-21.58	20240826	5750	34.61	20241011	9870	-21.58	20240826	5750	34.61	20241011	N	176590	500	29 억	N	N	N	N
75	20241118	150838	57	100.00	KONEX	N	N	N	N	N	7750	-370	5	-4.56	21672060	2772	506.76	8050	8150	7650	9330	6910	8120	7818.20	8506	8312	8056	7862	7606	8185	7735	29	1210	500	5350	10	1	5823333	451	-16.42	3.14	12	0.05	-472.00	2466.00	9870	20240826	-21.48	5750	20241011	34.78	9870	-21.48	20240826	5750	34.78	20241011	9870	-21.48	20240826	5750	34.78	20241011	N	176590	500	29 억	N	N	N	N
76	20241118	140840	57	100.00	KONEX	N	N	N	N	N	8000	-120	5	-1.48	15033110	1917	350.46	8050	8150	7650	9330	6910	8120	7842.00	8506	8312	8056	7862	7606	8185	7735	29	1210	500	5350	10	1	5823333	466	-16.95	3.24	12	0.03	-472.00	2466.00	9870	20240826	-18.95	5750	20241011	39.13	9870	-18.95	20240826	5750	39.13	20241011	9870	-18.95	20240826	5750	39.13	20241011	N	176590	500	29 억	N	N	N	N
77	20241118	130837	57	100.00	KONEX	N	N	N	N	N	8150	30	2	0.37	4052110	511	93.42	8050	8150	7650	9330	6910	8120	7929.77	8506	8312	8056	7862	7606	8185	7735	29	1210	500	5350	10	1	5823333	475	-17.27	3.30	12	0.01	-472.00	2466.00	9870	20240826	-17.43	5750	20241011	41.74	9870	-17.43	20240826	5750	41.74	20241011	9870	-17.43	20240826	5750	41.74	20241011	N	176590	500	29 억	N	N	N	N
78	20241118	120838	57	100.00	KONEX	N	N	N	N	N	8150	30	2	0.37	4052110	511	93.42	8050	8150	7650	9330	6910	8120	7929.77	8506	8312	8056	7862	7606	8185	7735	29	1210	500	5350	10	1	5823333	475	-17.27	3.30	12	0.01	-472.00	2466.00	9870	20240826	-17.43	5750	20241011	41.74	9870	-17.43	20240826	5750	41.74	20241011	9870	-17.43	20240826	5750	41.74	20241011	N	176590	500	29 억	N	N	N	N
79	20241118	110839	57	100.00	KONEX	N	N	N	N	N	8150	30	2	0.37	4052110	511	93.42	8050	8150	7650	9330	6910	8120	7929.77	8506	8312	8056	7862	7606	8185	7735	29	1210	500	5350	10	1	5823333	475	-17.27	3.30	12	0.01	-472.00	2466.00	9870	20240826	-17.43	5750	20241011	41.74	9870	-17.43	20240826	5750	41.74	20241011	9870	-17.43	20240826	5750	41.74	20241011	N	176590	500	29 억	N	N	N	N
80	20241118	100829	57	100.00	KONEX	N	N	N	N	N	8000	-120	5	-1.48	2008000	257	46.98	8050	8050	7650	9330	6910	8120	7813.23	8506	8312	8056	7862	7606	8185	7735	29	1210	500	5350	10	1	5823333	466	-16.95	3.24	12	0.00	-472.00	2466.00	9870	20240826	-18.95	5750	20241011	39.13	9870	-18.95	20240826	5750	39.13	20241011	9870	-18.95	20240826	5750	39.13	20241011	N	176590	500	29 억	N	N	N	N
81	20241118	090828	57	100.00	KONEX	N	N	N	N	N	8120	0	3	0.00	0	0	0.00	0	0	0	9330	6910	8120	0.00	8506	8312	8056	7862	7606	8185	7735	29	1210	500	5350	10	1	5823333	473	-17.20	3.29	12	0.00	-472.00	2466.00	9870	20240826	-17.73	5750	20241011	41.22	9870	-17.73	20240826	5750	41.22	20241011	9870	-17.73	20240826	5750	41.22	20241011	N	176590	500	29 억	N	N	N	N
82	20241115	160858	57	100.00	KONEX	N	N	N	N	N	8120	120	2	1.50	4395620	547	13.94	8190	8250	7800	9200	6800	8000	8035.87	9333	8666	8333	7666	7333	8500	7500	29	1200	500	5280	10	1	5823333	473	-17.20	3.29	12	0.01	-472.00	2466.00	9870	20240826	-17.73	5750	20241011	41.22	9870	-17.73	20240826	5750	41.22	20241011	9870	-17.73	20240826	5750	41.22	20241011	N	176590	500	29 억	N	N	N	N
83	20241115	150923	57	100.00	KONEX	N	N	N	N	N	8120	120	2	1.50	4395620	547	13.94	8190	8250	7800	9200	6800	8000	8035.87	9333	8666	8333	7666	7333	8500	7500	29	1200	500	5280	10	1	5823333	473	-17.20	3.29	12	0.01	-472.00	2466.00	9870	20240826	-17.73	5750	20241011	41.22	9870	-17.73	20240826	5750	41.22	20241011	9870	-17.73	20240826	5750	41.22	20241011	N	176590	500	29 억	N	N	N	N
84	20241115	140913	57	100.00	KONEX	N	N	N	N	N	8130	130	2	1.62	3584120	447	11.39	8190	8250	7800	9200	6800	8000	8018.17	9333	8666	8333	7666	7333	8500	7500	29	1200	500	5280	10	1	5823333	473	-17.22	3.30	12	0.01	-472.00	2466.00	9870	20240826	-17.63	5750	20241011	41.39	9870	-17.63	20240826	5750	41.39	20241011	9870	-17.63	20240826	5750	41.39	20241011	N	176590	500	29 억	N	N	N	N
85	20241115	130915	57	100.00	KONEX	N	N	N	N	N	8130	130	2	1.62	3584120	447	11.39	8190	8250	7800	9200	6800	8000	8018.17	9333	8666	8333	7666	7333	8500	7500	29	1200	500	5280	10	1	5823333	473	-17.22	3.30	12	0.01	-472.00	2466.00	9870	20240826	-17.63	5750	20241011	41.39	9870	-17.63	20240826	5750	41.39	20241011	9870	-17.63	20240826	5750	41.39	20241011	N	176590	500	29 억	N	N	N	N
86	20241115	120917	57	100.00	KONEX	N	N	N	N	N	7990	-10	5	-0.12	3224870	402	10.24	8190	8250	7800	9200	6800	8000	8022.06	9333	8666	8333	7666	7333	8500	7500	29	1200	500	5280	10	1	5823333	465	-16.93	3.24	12	0.01	-472.00	2466.00	9870	20240826	-19.05	5750	20241011	38.96	9870	-19.05	20240826	5750	38.96	20241011	9870	-19.05	20240826	5750	38.96	20241011	N	176590	500	29 억	N	N	N	N
87	20241115	110854	57	100.00	KONEX	N	N	N	N	N	7990	-10	5	-0.12	3224870	402	10.24	8190	8250	7800	9200	6800	8000	8022.06	9333	8666	8333	7666	7333	8500	7500	29	1200	500	5280	10	1	5823333	465	-16.93	3.24	12	0.01	-472.00	2466.00	9870	20240826	-19.05	5750	20241011	38.96	9870	-19.05	20240826	5750	38.96	20241011	9870	-19.05	20240826	5750	38.96	20241011	N	176590	500	29 억	N	N	N	N
88	20241115	100854	57	100.00	KONEX	N	N	N	N	N	7990	-10	5	-0.12	2905270	362	9.22	8190	8250	7800	9200	6800	8000	8025.61	9333	8666	8333	7666	7333	8500	7500	29	1200	500	5280	10	1	5823333	465	-16.93	3.24	12	0.01	-472.00	2466.00	9870	20240826	-19.05	5750	20241011	38.96	9870	-19.05	20240826	5750	38.96	20241011	9870	-19.05	20240826	5750	38.96	20241011	N	176590	500	29 억	N	N	N	N
89	20241115	090819	57	100.00	KONEX	N	N	N	N	N	8250	250	2	3.12	417520	51	1.30	8190	8250	8170	9200	6800	8000	8186.67	9333	8666	8333	7666	7333	8500	7500	29	1200	500	5280	10	1	5823333	480	-17.48	3.35	12	0.00	-472.00	2466.00	9870	20240826	-16.41	5750	20241011	43.48	9870	-16.41	20240826	5750	43.48	20241011	9870	-16.41	20240826	5750	43.48	20241011	N	176590	500	29 억	N	N	N	N
90	20241114	160848	57	100.00	KONEX	N	N	N	N	N	8140	-800	5	-8.95	31948040	3895	3856.44	9000	9000	8030	10280	7600	8940	8202.32	8940	8940	8940	8940	8940	8940	8940	29	1340	500	5900	10	1	5823333	474	-17.25	3.30	12	0.07	-472.00	2466.00	9870	20240826	-17.53	5750	20241011	41.57	9870	-17.53	20240826	5750	41.57	20241011	9870	-17.53	20240826	5750	41.57	20241011	N	176590	500	29 억	N	N	N	N
91	20241114	150853	57	100.00	KONEX	N	N	N	N	N	8080	-860	5	-9.62	30512290	3717	3680.20	9000	9000	8060	10280	7600	8940	8208.85	8940	8940	8940	8940	8940	8940	8940	29	1340	500	5900	10	1	5823333	471	-17.12	3.28	12	0.06	-472.00	2466.00	9870	20240826	-18.14	5750	20241011	40.52	9870	-18.14	20240826	5750	40.52	20241011	9870	-18.14	20240826	5750	40.52	20241011	N	176590	500	29 억	N	N	N	N
92	20241114	140847	57	100.00	KONEX	N	N	N	N	N	8400	-540	5	-6.04	23587730	2866	2837.62	9000	9000	8060	10280	7600	8940	8230.19	8940	8940	8940	8940	8940	8940	8940	29	1340	500	5900	10	1	5823333	489	-17.80	3.41	12	0.05	-472.00	2466.00	9870	20240826	-14.89	5750	20241011	46.09	9870	-14.89	20240826	5750	46.09	20241011	9870	-14.89	20240826	5750	46.09	20241011	N	176590	500	29 억	N	N	N	N
93	20241114	130848	57	100.00	KONEX	N	N	N	N	N	8260	-680	5	-7.61	18516980	2253	2230.69	9000	9000	8060	10280	7600	8940	8218.81	8940	8940	8940	8940	8940	8940	8940	29	1340	500	5900	10	1	5823333	481	-17.50	3.35	12	0.04	-472.00	2466.00	9870	20240826	-16.31	5750	20241011	43.65	9870	-16.31	20240826	5750	43.65	20241011	9870	-16.31	20240826	5750	43.65	20241011	N	176590	500	29 억	N	N	N	N
94	20241114	120846	57	100.00	KONEX	N	N	N	N	N	8080	-860	5	-9.62	18508720	2252	2229.70	9000	9000	8060	10280	7600	8940	8218.79	8940	8940	8940	8940	8940	8940	8940	29	1340	500	5900	10	1	5823333	471	-17.12	3.28	12	0.04	-472.00	2466.00	9870	20240826	-18.14	5750	20241011	40.52	9870	-18.14	20240826	5750	40.52	20241011	9870	-18.14	20240826	5750	40.52	20241011	N	176590	500	29 억	N	N	N	N
95	20241114	110844	57	100.00	KONEX	N	N	N	N	N	8600	-340	5	-3.80	996000	111	109.90	9000	9000	8600	10280	7600	8940	8972.97	8940	8940	8940	8940	8940	8940	8940	29	1340	500	5900	10	1	5823333	501	-18.22	3.49	12	0.00	-472.00	2466.00	9870	20240826	-12.87	5750	20241011	49.57	9870	-12.87	20240826	5750	49.57	20241011	9870	-12.87	20240826	5750	49.57	20241011	N	176590	500	29 억	N	N	N	N
96	20241114	100905	57	100.00	KONEX	N	N	N	N	N	9000	60	2	0.67	909000	101	100.00	9000	9000	9000	10280	7600	8940	9000.00	8940	8940	8940	8940	8940	8940	8940	29	1340	500	5900	10	1	5823333	524	-19.07	3.65	12	0.00	-472.00	2466.00	9870	20240826	-8.81	5750	20241011	56.52	9870	-8.81	20240826	5750	56.52	20241011	9870	-8.81	20240826	5750	56.52	20241011	N	176590	500	29 억	N	N	N	N
97	20241114	090840	57	100.00	KONEX	N	N	N	N	N	8940	0	3	0.00	0	0	0.00	0	0	0	10280	7600	8940	0.00	8940	8940	8940	8940	8940	8940	8940	29	1340	500	5900	10	1	5823333	521	-18.94	3.63	12	0.00	-472.00	2466.00	9870	20240826	-9.42	5750	20241011	55.48	9870	-9.42	20240826	5750	55.48	20241011	9870	-9.42	20240826	5750	55.48	20241011	N	176590	500	29 억	N	N	N	N
98	20241113	160531	57	100.00	KONEX	N	N	N	N	N	8940	140	2	1.59	902940	101	2.27	8940	8940	8940	10120	7480	8800	8940.00	9606	9202	8776	8372	7946	8990	8160	29	1320	500	5800	10	1	5823333	521	-18.94	3.63	12	0.00	-472.00	2466.00	9870	20240826	-9.42	5750	20241011	55.48	9870	-9.42	20240826	5750	55.48	20241011	9870	-9.42	20240826	5750	55.48	20241011	N	176590	500	29 억	N	N	N	N
99	20241113	150600	57	100.00	KONEX	N	N	N	N	N	8940	140	2	1.59	902940	101	2.27	8940	8940	8940	10120	7480	8800	8940.00	9606	9202	8776	8372	7946	8990	8160	29	1320	500	5800	10	1	5823333	521	-18.94	3.63	12	0.00	-472.00	2466.00	9870	20240826	-9.42	5750	20241011	55.48	9870	-9.42	20240826	5750	55.48	20241011	9870	-9.42	20240826	5750	55.48	20241011	N	176590	500	29 억	N	N	N	N
100	20241113	140556	57	100.00	KONEX	N	N	N	N	N	8940	140	2	1.59	902940	101	2.27	8940	8940	8940	10120	7480	8800	8940.00	9606	9202	8776	8372	7946	8990	8160	29	1320	500	5800	10	1	5823333	521	-18.94	3.63	12	0.00	-472.00	2466.00	9870	20240826	-9.42	5750	20241011	55.48	9870	-9.42	20240826	5750	55.48	20241011	9870	-9.42	20240826	5750	55.48	20241011	N	176590	500	29 억	N	N	N	N
101	20241113	130554	57	100.00	KONEX	N	N	N	N	N	8940	140	2	1.59	902940	101	2.27	8940	8940	8940	10120	7480	8800	8940.00	9606	9202	8776	8372	7946	8990	8160	29	1320	500	5800	10	1	5823333	521	-18.94	3.63	12	0.00	-472.00	2466.00	9870	20240826	-9.42	5750	20241011	55.48	9870	-9.42	20240826	5750	55.48	20241011	9870	-9.42	20240826	5750	55.48	20241011	N	176590	500	29 억	N	N	N	N
102	20241113	120551	57	100.00	KONEX	N	N	N	N	N	8940	140	2	1.59	902940	101	2.27	8940	8940	8940	10120	7480	8800	8940.00	9606	9202	8776	8372	7946	8990	8160	29	1320	500	5800	10	1	5823333	521	-18.94	3.63	12	0.00	-472.00	2466.00	9870	20240826	-9.42	5750	20241011	55.48	9870	-9.42	20240826	5750	55.48	20241011	9870	-9.42	20240826	5750	55.48	20241011	N	176590	500	29 억	N	N	N	N
103	20241113	110549	57	100.00	KONEX	N	N	N	N	N	8940	140	2	1.59	902940	101	2.27	8940	8940	8940	10120	7480	8800	8940.00	9606	9202	8776	8372	7946	8990	8160	29	1320	500	5800	10	1	5823333	521	-18.94	3.63	12	0.00	-472.00	2466.00	9870	20240826	-9.42	5750	20241011	55.48	9870	-9.42	20240826	5750	55.48	20241011	9870	-9.42	20240826	5750	55.48	20241011	N	176590	500	29 억	N	N	N	N
104	20241113	100549	57	100.00	KONEX	N	N	N	N	N	8940	140	2	1.59	902940	101	2.27	8940	8940	8940	10120	7480	8800	8940.00	9606	9202	8776	8372	7946	8990	8160	29	1320	500	5800	10	1	5823333	521	-18.94	3.63	12	0.00	-472.00	2466.00	9870	20240826	-9.42	5750	20241011	55.48	9870	-9.42	20240826	5750	55.48	20241011	9870	-9.42	20240826	5750	55.48	20241011	N	176590	500	29 억	N	N	N	N
105	20241113	090542	57	100.00	KONEX	N	N	N	N	N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	9606	9202	8776	8372	7946	8990	8160	29	1320	500	5800	10	1	5823333	512	-18.64	3.57	12	0.00	-472.00	2466.00	9870	20240826	-10.84	5750	20241011	53.04	9870	-10.84	20240826	5750	53.04	20241011	9870	-10.84	20240826	5750	53.04	20241011	N	176590	500	29 억	N	N	N	N
106	20241112	160816	57	100.00	KONEX	N	N	N	N	N	8800	-280	5	-3.08	38100940	4450	38.35	9080	9180	8350	10440	7720	9080	8562.01	9820	9450	9030	8660	8240	9240	8450	29	1360	500	5990	10	1	5823333	512	-18.64	3.57	12	0.08	-472.00	2466.00	9870	20240826	-10.84	5750	20241011	53.04	9870	-10.84	20240826	5750	53.04	20241011	9870	-10.84	20240826	5750	53.04	20241011	N	176590	500	29 억	N	N	N	N
107	20241112	150824	57	100.00	KONEX	N	N	N	N	N	8350	-730	5	-8.04	36797620	4296	37.02	9080	9180	8350	10440	7720	9080	8565.55	9820	9450	9030	8660	8240	9240	8450	29	1360	500	5990	10	1	5823333	486	-17.69	3.39	12	0.07	-472.00	2466.00	9870	20240826	-15.40	5750	20241011	45.22	9870	-15.40	20240826	5750	45.22	20241011	9870	-15.40	20240826	5750	45.22	20241011	N	176590	500	29 억	N	N	N	N
108	20241112	140828	57	100.00	KONEX	N	N	N	N	N	8650	-430	5	-4.74	26267040	3041	26.21	9080	9180	8500	10440	7720	9080	8637.63	9820	9450	9030	8660	8240	9240	8450	29	1360	500	5990	10	1	5823333	504	-18.33	3.51	12	0.05	-472.00	2466.00	9870	20240826	-12.36	5750	20241011	50.43	9870	-12.36	20240826	5750	50.43	20241011	9870	-12.36	20240826	5750	50.43	20241011	N	176590	500	29 억	N	N	N	N
109	20241112	130826	57	100.00	KONEX	N	N	N	N	N	8950	-130	5	-1.43	24256950	2809	24.21	9080	9180	8500	10440	7720	9080	8635.44	9820	9450	9030	8660	8240	9240	8450	29	1360	500	5990	10	1	5823333	521	-18.96	3.63	12	0.05	-472.00	2466.00	9870	20240826	-9.32	5750	20241011	55.65	9870	-9.32	20240826	5750	55.65	20241011	9870	-9.32	20240826	5750	55.65	20241011	N	176590	500	29 억	N	N	N	N
110	20241112	120825	57	100.00	KONEX	N	N	N	N	N	8950	-130	5	-1.43	24256950	2809	24.21	9080	9180	8500	10440	7720	9080	8635.44	9820	9450	9030	8660	8240	9240	8450	29	1360	500	5990	10	1	5823333	521	-18.96	3.63	12	0.05	-472.00	2466.00	9870	20240826	-9.32	5750	20241011	55.65	9870	-9.32	20240826	5750	55.65	20241011	9870	-9.32	20240826	5750	55.65	20241011	N	176590	500	29 억	N	N	N	N
111	20241112	110823	57	100.00	KONEX	N	N	N	N	N	8990	-90	5	-0.99	22893160	2653	22.86	9080	9180	8500	10440	7720	9080	8629.16	9820	9450	9030	8660	8240	9240	8450	29	1360	500	5990	10	1	5823333	524	-19.05	3.65	12	0.05	-472.00	2466.00	9870	20240826	-8.92	5750	20241011	56.35	9870	-8.92	20240826	5750	56.35	20241011	9870	-8.92	20240826	5750	56.35	20241011	N	176590	500	29 억	N	N	N	N
112	20241112	100821	57	100.00	KONEX	N	N	N	N	N	8800	-280	5	-3.08	18865250	2194	18.91	9080	9180	8500	10440	7720	9080	8598.56	9820	9450	9030	8660	8240	9240	8450	29	1360	500	5990	10	1	5823333	512	-18.64	3.57	12	0.04	-472.00	2466.00	9870	20240826	-10.84	5750	20241011	53.04	9870	-10.84	20240826	5750	53.04	20241011	9870	-10.84	20240826	5750	53.04	20241011	N	176590	500	29 억	N	N	N	N
113	20241112	090821	57	100.00	KONEX	N	N	N	N	N	9180	100	2	1.10	90900	10	0.09	9080	9180	9080	10440	7720	9080	9090.00	9820	9450	9030	8660	8240	9240	8450	29	1360	500	5990	10	1	5823333	535	-19.45	3.72	12	0.00	-472.00	2466.00	9870	20240826	-6.99	5750	20241011	59.65	9870	-6.99	20240826	5750	59.65	20241011	9870	-6.99	20240826	5750	59.65	20241011	N	176590	500	29 억	N	N	N	N
114	20241111	160815	57	100.00	KONEX	N	N	N	N	N	9080	-320	5	-3.40	104441780	11603	90.36	9300	9400	8610	10810	7990	9400	9001.27	9933	9666	9133	8866	8333	9800	9000	29	1410	500	6200	10	1	5823333	529	-19.24	3.68	12	0.20	-472.00	2466.00	9870	20240826	-8.00	5750	20241011	57.91	9870	-8.00	20240826	5750	57.91	20241011	9870	-8.00	20240826	5750	57.91	20241011	N	176590	500	29 억	N	N	N	N
115	20241111	150838	57	100.00	KONEX	N	N	N	N	N	9000	-400	5	-4.26	94939380	10554	82.19	9300	9400	8610	10810	7990	9400	8995.58	9933	9666	9133	8866	8333	9800	9000	29	1410	500	6200	10	1	5823333	524	-19.07	3.65	12	0.18	-472.00	2466.00	9870	20240826	-8.81	5750	20241011	56.52	9870	-8.81	20240826	5750	56.52	20241011	9870	-8.81	20240826	5750	56.52	20241011	N	176590	500	29 억	N	N	N	N
116	20241111	140827	57	100.00	KONEX	N	N	N	N	N	9080	-320	5	-3.40	82076020	9096	70.84	9300	9400	8610	10810	7990	9400	9023.31	9933	9666	9133	8866	8333	9800	9000	29	1410	500	6200	10	1	5823333	529	-19.24	3.68	12	0.16	-472.00	2466.00	9870	20240826	-8.00	5750	20241011	57.91	9870	-8.00	20240826	5750	57.91	20241011	9870	-8.00	20240826	5750	57.91	20241011	N	176590	500	29 억	N	N	N	N
117	20241111	130824	57	100.00	KONEX	N	N	N	N	N	9100	-300	5	-3.19	74841480	8276	64.45	9300	9400	8610	10810	7990	9400	9043.19	9933	9666	9133	8866	8333	9800	9000	29	1410	500	6200	10	1	5823333	530	-19.28	3.69	12	0.14	-472.00	2466.00	9870	20240826	-7.80	5750	20241011	58.26	9870	-7.80	20240826	5750	58.26	20241011	9870	-7.80	20240826	5750	58.26	20241011	N	176590	500	29 억	N	N	N	N
118	20241111	120822	57	100.00	KONEX	N	N	N	N	N	9150	-250	5	-2.66	74382380	8225	64.05	9300	9400	8610	10810	7990	9400	9043.45	9933	9666	9133	8866	8333	9800	9000	29	1410	500	6200	10	1	5823333	533	-19.39	3.71	12	0.14	-472.00	2466.00	9870	20240826	-7.29	5750	20241011	59.13	9870	-7.29	20240826	5750	59.13	20241011	9870	-7.29	20240826	5750	59.13	20241011	N	176590	500	29 억	N	N	N	N
119	20241111	110819	57	100.00	KONEX	N	N	N	N	N	8800	-600	5	-6.38	70045430	7742	60.29	9300	9400	8610	10810	7990	9400	9047.46	9933	9666	9133	8866	8333	9800	9000	29	1410	500	6200	10	1	5823333	512	-18.64	3.57	12	0.13	-472.00	2466.00	9870	20240826	-10.84	5750	20241011	53.04	9870	-10.84	20240826	5750	53.04	20241011	9870	-10.84	20240826	5750	53.04	20241011	N	176590	500	29 억	N	N	N	N
120	20241111	100815	57	100.00	KONEX	N	N	N	N	N	9200	-200	5	-2.13	29819910	3180	24.76	9300	9400	9000	10810	7990	9400	9377.33	9933	9666	9133	8866	8333	9800	9000	29	1410	500	6200	10	1	5823333	536	-19.49	3.73	12	0.05	-472.00	2466.00	9870	20240826	-6.79	5750	20241011	60.00	9870	-6.79	20240826	5750	60.00	20241011	9870	-6.79	20240826	5750	60.00	20241011	N	176590	500	29 억	N	N	N	N
121	20241111	090812	57	100.00	KONEX	N	N	N	N	N	9400	0	3	0.00	18798500	2000	15.58	9300	9400	9300	10810	7990	9400	9399.25	9933	9666	9133	8866	8333	9800	9000	29	1410	500	6200	10	1	5823333	547	-19.92	3.81	12	0.03	-472.00	2466.00	9870	20240826	-4.76	5750	20241011	63.48	9870	-4.76	20240826	5750	63.48	20241011	9870	-4.76	20240826	5750	63.48	20241011	N	176590	500	29 억	N	N	N	N
122	20241108	160808	57	100.00	KONEX	N	N	N	N	N	9400	700	2	8.05	116256020	12841	501.80	8790	9400	8600	10000	7400	8700	9053.50	9273	8986	8843	8556	8413	8915	8485	29	1300	500	5740	10	1	5823333	547	-19.92	3.81	12	0.22	-472.00	2466.00	9870	20240826	-4.76	5750	20241011	63.48	9870	-4.76	20240826	5750	63.48	20241011	9870	-4.76	20240826	5750	63.48	20241011	N	176590	500	29 억	N	N	N	N
123	20241108	150815	57	100.00	KONEX	N	N	N	N	N	9400	700	2	8.05	108615280	12028	470.03	8790	9400	8600	10000	7400	8700	9030.20	9273	8986	8843	8556	8413	8915	8485	29	1300	500	5740	10	1	5823333	547	-19.92	3.81	12	0.21	-472.00	2466.00	9870	20240826	-4.76	5750	20241011	63.48	9870	-4.76	20240826	5750	63.48	20241011	9870	-4.76	20240826	5750	63.48	20241011	N	176590	500	29 억	N	N	N	N
124	20241108	140813	57	100.00	KONEX	N	N	N	N	N	9080	380	2	4.37	47551470	5362	209.53	8790	9400	8600	10000	7400	8700	8868.23	9273	8986	8843	8556	8413	8915	8485	29	1300	500	5740	10	1	5823333	529	-19.24	3.68	12	0.09	-472.00	2466.00	9870	20240826	-8.00	5750	20241011	57.91	9870	-8.00	20240826	5750	57.91	20241011	9870	-8.00	20240826	5750	57.91	20241011	N	176590	500	29 억	N	N	N	N
125	20241108	130816	57	100.00	KONEX	N	N	N	N	N	9080	380	2	4.37	47551470	5362	209.53	8790	9400	8600	10000	7400	8700	8868.23	9273	8986	8843	8556	8413	8915	8485	29	1300	500	5740	10	1	5823333	529	-19.24	3.68	12	0.09	-472.00	2466.00	9870	20240826	-8.00	5750	20241011	57.91	9870	-8.00	20240826	5750	57.91	20241011	9870	-8.00	20240826	5750	57.91	20241011	N	176590	500	29 억	N	N	N	N
126	20241108	120815	57	100.00	KONEX	N	N	N	N	N	9080	380	2	4.37	47551470	5362	209.53	8790	9400	8600	10000	7400	8700	8868.23	9273	8986	8843	8556	8413	8915	8485	29	1300	500	5740	10	1	5823333	529	-19.24	3.68	12	0.09	-472.00	2466.00	9870	20240826	-8.00	5750	20241011	57.91	9870	-8.00	20240826	5750	57.91	20241011	9870	-8.00	20240826	5750	57.91	20241011	N	176590	500	29 억	N	N	N	N
127	20241108	110814	57	100.00	KONEX	N	N	N	N	N	9100	400	2	4.60	47369870	5342	208.75	8790	9400	8600	10000	7400	8700	8867.44	9273	8986	8843	8556	8413	8915	8485	29	1300	500	5740	10	1	5823333	530	-19.28	3.69	12	0.09	-472.00	2466.00	9870	20240826	-7.80	5750	20241011	58.26	9870	-7.80	20240826	5750	58.26	20241011	9870	-7.80	20240826	5750	58.26	20241011	N	176590	500	29 억	N	N	N	N
128	20241108	100824	57	100.00	KONEX	N	N	N	N	N	8790	90	2	1.03	8108050	935	36.54	8790	8790	8600	10000	7400	8700	8671.71	9273	8986	8843	8556	8413	8915	8485	29	1300	500	5740	10	1	5823333	512	-18.62	3.56	12	0.02	-472.00	2466.00	9870	20240826	-10.94	5750	20241011	52.87	9870	-10.94	20240826	5750	52.87	20241011	9870	-10.94	20240826	5750	52.87	20241011	N	176590	500	29 억	N	N	N	N
129	20241108	090808	57	100.00	KONEX	N	N	N	N	N	8790	90	2	1.03	263700	30	1.17	8790	8790	8790	10000	7400	8700	8790.00	9273	8986	8843	8556	8413	8915	8485	29	1300	500	5740	10	1	5823333	512	-18.62	3.56	12	0.00	-472.00	2466.00	9870	20240826	-10.94	5750	20241011	52.87	9870	-10.94	20240826	5750	52.87	20241011	9870	-10.94	20240826	5750	52.87	20241011	N	176590	500	29 억	N	N	N	N
130	20241107	160809	57	100.00	KONEX	N	N	N	N	N	8700	-430	5	-4.71	22502530	2559	29.86	9120	9130	8700	10490	7770	9130	8793.49	9710	9420	8910	8620	8110	9565	8765	29	1360	500	6020	10	1	5823333	507	-18.43	3.53	12	0.04	-472.00	2466.00	9870	20240826	-11.85	5750	20241011	51.30	9870	-11.85	20240826	5750	51.30	20241011	9870	-11.85	20240826	5750	51.30	20241011	N	176590	500	29 억	N	N	N	N
131	20241107	150812	57	100.00	KONEX	N	N	N	N	N	8920	-210	5	-2.30	16055290	1819	21.23	9120	9130	8700	10490	7770	9130	8826.44	9710	9420	8910	8620	8110	9565	8765	29	1360	500	6020	10	1	5823333	519	-18.90	3.62	12	0.03	-472.00	2466.00	9870	20240826	-9.63	5750	20241011	55.13	9870	-9.63	20240826	5750	55.13	20241011	9870	-9.63	20240826	5750	55.13	20241011	N	176590	500	29 억	N	N	N	N
132	20241107	140814	57	100.00	KONEX	N	N	N	N	N	8700	-430	5	-4.71	6584570	749	8.74	9120	9130	8700	10490	7770	9130	8791.15	9710	9420	8910	8620	8110	9565	8765	29	1360	500	6020	10	1	5823333	507	-18.43	3.53	12	0.01	-472.00	2466.00	9870	20240826	-11.85	5750	20241011	51.30	9870	-11.85	20240826	5750	51.30	20241011	9870	-11.85	20240826	5750	51.30	20241011	N	176590	500	29 억	N	N	N	N
133	20241107	130816	57	100.00	KONEX	N	N	N	N	N	8920	-210	5	-2.30	1622770	179	2.09	9120	9130	8920	10490	7770	9130	9065.75	9710	9420	8910	8620	8110	9565	8765	29	1360	500	6020	10	1	5823333	519	-18.90	3.62	12	0.00	-472.00	2466.00	9870	20240826	-9.63	5750	20241011	55.13	9870	-9.63	20240826	5750	55.13	20241011	9870	-9.63	20240826	5750	55.13	20241011	N	176590	500	29 억	N	N	N	N
134	20241107	120812	57	100.00	KONEX	N	N	N	N	N	8920	-210	5	-2.30	1622770	179	2.09	9120	9130	8920	10490	7770	9130	9065.75	9710	9420	8910	8620	8110	9565	8765	29	1360	500	6020	10	1	5823333	519	-18.90	3.62	12	0.00	-472.00	2466.00	9870	20240826	-9.63	5750	20241011	55.13	9870	-9.63	20240826	5750	55.13	20241011	9870	-9.63	20240826	5750	55.13	20241011	N	176590	500	29 억	N	N	N	N
135	20241107	110809	57	100.00	KONEX	N	N	N	N	N	8920	-210	5	-2.30	1622770	179	2.09	9120	9130	8920	10490	7770	9130	9065.75	9710	9420	8910	8620	8110	9565	8765	29	1360	500	6020	10	1	5823333	519	-18.90	3.62	12	0.00	-472.00	2466.00	9870	20240826	-9.63	5750	20241011	55.13	9870	-9.63	20240826	5750	55.13	20241011	9870	-9.63	20240826	5750	55.13	20241011	N	176590	500	29 억	N	N	N	N
136	20241107	100810	57	100.00	KONEX	N	N	N	N	N	8920	-210	5	-2.30	1622770	179	2.09	9120	9130	8920	10490	7770	9130	9065.75	9710	9420	8910	8620	8110	9565	8765	29	1360	500	6020	10	1	5823333	519	-18.90	3.62	12	0.00	-472.00	2466.00	9870	20240826	-9.63	5750	20241011	55.13	9870	-9.63	20240826	5750	55.13	20241011	9870	-9.63	20240826	5750	55.13	20241011	N	176590	500	29 억	N	N	N	N
137	20241107	090810	57	100.00	KONEX	N	N	N	N	N	9130	0	3	0.00	0	0	0.00	0	0	0	10490	7770	9130	0.00	9710	9420	8910	8620	8110	9565	8765	29	1360	500	6020	10	1	5823333	532	-19.34	3.70	12	0.00	-472.00	2466.00	9870	20240826	-7.50	5750	20241011	58.78	9870	-7.50	20240826	5750	58.78	20241011	9870	-7.50	20240826	5750	58.78	20241011	N	176590	500	29 억	N	N	N	N
138	20241106	160815	57	100.00	KONEX	N	N	N	N	N	9130	340	2	3.87	77325490	8570	64.23	8600	9200	8400	10100	7480	8790	9022.81	9290	9040	8550	8300	7810	9165	8425	29	1310	500	5800	10	1	5823333	532	-19.34	3.70	12	0.15	-472.00	2466.00	9870	20240826	-7.50	5750	20241011	58.78	9870	-7.50	20240826	5750	58.78	20241011	9870	-7.50	20240826	5750	58.78	20241011	N	176590	500	29 억	N	N	N	N
139	20241106	150841	57	100.00	KONEX	N	N	N	N	N	9050	260	2	2.96	18155410	2056	15.41	8600	9200	8400	10100	7480	8790	8830.45	9290	9040	8550	8300	7810	9165	8425	29	1310	500	5800	10	1	5823333	527	-19.17	3.67	12	0.04	-472.00	2466.00	9870	20240826	-8.31	5750	20241011	57.39	9870	-8.31	20240826	5750	57.39	20241011	9870	-8.31	20240826	5750	57.39	20241011	N	176590	500	29 억	N	N	N	N
140	20241106	140833	57	100.00	KONEX	N	N	N	N	N	8690	-100	5	-1.14	3490990	396	2.97	8600	9200	8400	10100	7480	8790	8815.63	9290	9040	8550	8300	7810	9165	8425	29	1310	500	5800	10	1	5823333	506	-18.41	3.52	12	0.01	-472.00	2466.00	9870	20240826	-11.96	5750	20241011	51.13	9870	-11.96	20240826	5750	51.13	20241011	9870	-11.96	20240826	5750	51.13	20241011	N	176590	500	29 억	N	N	N	N
141	20241106	130844	57	100.00	KONEX	N	N	N	N	N	8750	-40	5	-0.46	3230290	366	2.74	8600	9200	8400	10100	7480	8790	8825.93	9290	9040	8550	8300	7810	9165	8425	29	1310	500	5800	10	1	5823333	510	-18.54	3.55	12	0.01	-472.00	2466.00	9870	20240826	-11.35	5750	20241011	52.17	9870	-11.35	20240826	5750	52.17	20241011	9870	-11.35	20240826	5750	52.17	20241011	N	176590	500	29 억	N	N	N	N
142	20241106	120815	57	100.00	KONEX	N	N	N	N	N	8750	-40	5	-0.46	3230290	366	2.74	8600	9200	8400	10100	7480	8790	8825.93	9290	9040	8550	8300	7810	9165	8425	29	1310	500	5800	10	1	5823333	510	-18.54	3.55	12	0.01	-472.00	2466.00	9870	20240826	-11.35	5750	20241011	52.17	9870	-11.35	20240826	5750	52.17	20241011	9870	-11.35	20240826	5750	52.17	20241011	N	176590	500	29 억	N	N	N	N
143	20241106	110818	57	100.00	KONEX	N	N	N	N	N	8750	-40	5	-0.46	3230290	366	2.74	8600	9200	8400	10100	7480	8790	8825.93	9290	9040	8550	8300	7810	9165	8425	29	1310	500	5800	10	1	5823333	510	-18.54	3.55	12	0.01	-472.00	2466.00	9870	20240826	-11.35	5750	20241011	52.17	9870	-11.35	20240826	5750	52.17	20241011	9870	-11.35	20240826	5750	52.17	20241011	N	176590	500	29 억	N	N	N	N
144	20241106	100825	57	100.00	KONEX	N	N	N	N	N	8600	-190	5	-2.16	2361540	265	1.99	8600	9200	8400	10100	7480	8790	8911.47	9290	9040	8550	8300	7810	9165	8425	29	1310	500	5800	10	1	5823333	501	-18.22	3.49	12	0.00	-472.00	2466.00	9870	20240826	-12.87	5750	20241011	49.57	9870	-12.87	20240826	5750	49.57	20241011	9870	-12.87	20240826	5750	49.57	20241011	N	176590	500	29 억	N	N	N	N
145	20241106	090817	57	100.00	KONEX	N	N	N	N	N	9200	410	2	4.66	134000	15	0.11	8600	9200	8600	10100	7480	8790	8933.33	9290	9040	8550	8300	7810	9165	8425	29	1310	500	5800	10	1	5823333	536	-19.49	3.73	12	0.00	-472.00	2466.00	9870	20240826	-6.79	5750	20241011	60.00	9870	-6.79	20240826	5750	60.00	20241011	9870	-6.79	20240826	5750	60.00	20241011	N	176590	500	29 억	N	N	N	N
146	20241105	160754	57	100.00	KONEX	N	N	N	N	N	8790	690	2	8.52	113283050	13343	5315.94	8200	8800	8060	9310	6890	8100	8490.07	8306	8202	8096	7992	7886	8150	7940	29	1210	500	5340	10	1	5823333	512	-18.62	3.56	12	0.23	-472.00	2466.00	9870	20240826	-10.94	5750	20241011	52.87	9870	-10.94	20240826	5750	52.87	20241011	9870	-10.94	20240826	5750	52.87	20241011	N	176590	500	29 억	N	N	N	N
147	20241105	150811	57	100.00	KONEX	N	N	N	N	N	8790	690	2	8.52	57246630	6970	2776.89	8200	8800	8060	9310	6890	8100	8213.29	8306	8202	8096	7992	7886	8150	7940	29	1210	500	5340	10	1	5823333	512	-18.62	3.56	12	0.12	-472.00	2466.00	9870	20240826	-10.94	5750	20241011	52.87	9870	-10.94	20240826	5750	52.87	20241011	9870	-10.94	20240826	5750	52.87	20241011	N	176590	500	29 억	N	N	N	N
148	20241105	140806	57	100.00	KONEX	N	N	N	N	N	8070	-30	5	-0.37	26475390	3262	1299.60	8200	8400	8060	9310	6890	8100	8116.31	8306	8202	8096	7992	7886	8150	7940	29	1210	500	5340	10	1	5823333	470	-17.10	3.27	12	0.06	-472.00	2466.00	9870	20240826	-18.24	5750	20241011	40.35	9870	-18.24	20240826	5750	40.35	20241011	9870	-18.24	20240826	5750	40.35	20241011	N	176590	500	29 억	N	N	N	N
149	20241105	130811	57	100.00	KONEX	N	N	N	N	N	8070	-30	5	-0.37	26475390	3262	1299.60	8200	8400	8060	9310	6890	8100	8116.31	8306	8202	8096	7992	7886	8150	7940	29	1210	500	5340	10	1	5823333	470	-17.10	3.27	12	0.06	-472.00	2466.00	9870	20240826	-18.24	5750	20241011	40.35	9870	-18.24	20240826	5750	40.35	20241011	9870	-18.24	20240826	5750	40.35	20241011	N	176590	500	29 억	N	N	N	N
150	20241105	120804	57	100.00	KONEX	N	N	N	N	N	8070	-30	5	-0.37	26394690	3252	1295.62	8200	8400	8060	9310	6890	8100	8116.45	8306	8202	8096	7992	7886	8150	7940	29	1210	500	5340	10	1	5823333	470	-17.10	3.27	12	0.06	-472.00	2466.00	9870	20240826	-18.24	5750	20241011	40.35	9870	-18.24	20240826	5750	40.35	20241011	9870	-18.24	20240826	5750	40.35	20241011	N	176590	500	29 억	N	N	N	N
151	20241105	110753	57	100.00	KONEX	N	N	N	N	N	8100	0	3	0.00	18968220	2333	929.48	8200	8400	8060	9310	6890	8100	8130.40	8306	8202	8096	7992	7886	8150	7940	29	1210	500	5340	10	1	5823333	472	-17.16	3.28	12	0.04	-472.00	2466.00	9870	20240826	-17.93	5750	20241011	40.87	9870	-17.93	20240826	5750	40.87	20241011	9870	-17.93	20240826	5750	40.87	20241011	N	176590	500	29 억	N	N	N	N
152	20241105	100802	57	100.00	KONEX	N	N	N	N	N	8240	140	2	1.73	13221250	1623	646.61	8200	8400	8060	9310	6890	8100	8146.18	8306	8202	8096	7992	7886	8150	7940	29	1210	500	5340	10	1	5823333	480	-17.46	3.34	12	0.03	-472.00	2466.00	9870	20240826	-16.51	5750	20241011	43.30	9870	-16.51	20240826	5750	43.30	20241011	9870	-16.51	20240826	5750	43.30	20241011	N	176590	500	29 억	N	N	N	N
153	20241105	090759	57	100.00	KONEX	N	N	N	N	N	8400	300	2	3.70	461000	55	21.91	8200	8400	8200	9310	6890	8100	8381.82	8306	8202	8096	7992	7886	8150	7940	29	1210	500	5340	10	1	5823333	489	-17.80	3.41	12	0.00	-472.00	2466.00	9870	20240826	-14.89	5750	20241011	46.09	9870	-14.89	20240826	5750	46.09	20241011	9870	-14.89	20240826	5750	46.09	20241011	N	176590	500	29 억	N	N	N	N
154	20241104	160756	57	100.00	KONEX	N	N	N	N	N	8100	50	2	0.62	2008600	251	11.89	8200	8200	7990	9250	6850	8050	8002.39	8456	8252	8056	7852	7656	8155	7755	29	1200	500	5310	10	1	5823333	472	-17.16	3.28	12	0.00	-472.00	2466.00	9870	20240826	-17.93	5750	20241011	40.87	9870	-17.93	20240826	5750	40.87	20241011	9870	-17.93	20240826	5750	40.87	20241011	N	176590	500	29 억	N	N	N	N
155	20241104	150808	57	100.00	KONEX	N	N	N	N	N	8100	50	2	0.62	2008600	251	11.89	8200	8200	7990	9250	6850	8050	8002.39	8456	8252	8056	7852	7656	8155	7755	29	1200	500	5310	10	1	5823333	472	-17.16	3.28	12	0.00	-472.00	2466.00	9870	20240826	-17.93	5750	20241011	40.87	9870	-17.93	20240826	5750	40.87	20241011	9870	-17.93	20240826	5750	40.87	20241011	N	176590	500	29 억	N	N	N	N
156	20241104	140756	57	100.00	KONEX	N	N	N	N	N	7990	-60	5	-0.75	2000500	250	11.84	8200	8200	7990	9250	6850	8050	8002.00	8456	8252	8056	7852	7656	8155	7755	29	1200	500	5310	10	1	5823333	465	-16.93	3.24	12	0.00	-472.00	2466.00	9870	20240826	-19.05	5750	20241011	38.96	9870	-19.05	20240826	5750	38.96	20241011	9870	-19.05	20240826	5750	38.96	20241011	N	176590	500	29 억	N	N	N	N
157	20241104	130739	57	100.00	KONEX	N	N	N	N	N	8000	-50	5	-0.62	1592900	199	9.43	8200	8200	8000	9250	6850	8050	8004.52	8456	8252	8056	7852	7656	8155	7755	29	1200	500	5310	10	1	5823333	466	-16.95	3.24	12	0.00	-472.00	2466.00	9870	20240826	-18.95	5750	20241011	39.13	9870	-18.95	20240826	5750	39.13	20241011	9870	-18.95	20240826	5750	39.13	20241011	N	176590	500	29 억	N	N	N	N
158	20241104	120745	57	100.00	KONEX	N	N	N	N	N	8100	50	2	0.62	48700	6	0.28	8200	8200	8100	9250	6850	8050	8116.67	8456	8252	8056	7852	7656	8155	7755	29	1200	500	5310	10	1	5823333	472	-17.16	3.28	12	0.00	-472.00	2466.00	9870	20240826	-17.93	5750	20241011	40.87	9870	-17.93	20240826	5750	40.87	20241011	9870	-17.93	20240826	5750	40.87	20241011	N	176590	500	29 억	N	N	N	N
159	20241104	110739	57	100.00	KONEX	N	N	N	N	N	8200	150	2	1.86	8200	1	0.05	8200	8200	8200	9250	6850	8050	8200.00	8456	8252	8056	7852	7656	8155	7755	29	1200	500	5310	10	1	5823333	478	-17.37	3.33	12	0.00	-472.00	2466.00	9870	20240826	-16.92	5750	20241011	42.61	9870	-16.92	20240826	5750	42.61	20241011	9870	-16.92	20240826	5750	42.61	20241011	N	176590	500	29 억	N	N	N	N
160	20241104	100731	57	100.00	KONEX	N	N	N	N	N	8200	150	2	1.86	8200	1	0.05	8200	8200	8200	9250	6850	8050	8200.00	8456	8252	8056	7852	7656	8155	7755	29	1200	500	5310	10	1	5823333	478	-17.37	3.33	12	0.00	-472.00	2466.00	9870	20240826	-16.92	5750	20241011	42.61	9870	-16.92	20240826	5750	42.61	20241011	9870	-16.92	20240826	5750	42.61	20241011	N	176590	500	29 억	N	N	N	N
161	20241104	090741	57	100.00	KONEX	N	N	N	N	N	8050	0	3	0.00	0	0	0.00	0	0	0	9250	6850	8050	0.00	8456	8252	8056	7852	7656	8155	7755	29	1200	500	5310	10	1	5823333	469	-17.06	3.26	12	0.00	-472.00	2466.00	9870	20240826	-18.44	5750	20241011	40.00	9870	-18.44	20240826	5750	40.00	20241011	9870	-18.44	20240826	5750	40.00	20241011	N	176590	500	29 억	N	N	N	N
162	20241101	160715	57	100.00	KONEX	N	N	N	N	N	8050	-140	5	-1.71	16916550	2111	138.61	8260	8260	7860	9410	6970	8190	8013.52	8343	8266	8153	8076	7963	8210	8020	29	1220	500	5400	10	1	5823333	469	-17.06	3.26	12	0.04	-472.00	2466.00	9870	20240826	-18.44	5750	20241011	40.00	9870	-18.44	20240826	5750	40.00	20241011	9870	-18.44	20240826	5750	40.00	20241011	N	176590	500	29 억	N	N	N	N
163	20241101	150732	57	100.00	KONEX	N	N	N	N	N	8040	-150	5	-1.83	16071350	2006	131.71	8260	8260	7860	9410	6970	8190	8011.64	8343	8266	8153	8076	7963	8210	8020	29	1220	500	5400	10	1	5823333	468	-17.03	3.26	12	0.03	-472.00	2466.00	9870	20240826	-18.54	5750	20241011	39.83	9870	-18.54	20240826	5750	39.83	20241011	9870	-18.54	20240826	5750	39.83	20241011	N	176590	500	29 억	N	N	N	N
164	20241101	140709	57	100.00	KONEX	N	N	N	N	N	8140	-50	5	-0.61	15765830	1968	129.22	8260	8260	7860	9410	6970	8190	8011.09	8343	8266	8153	8076	7963	8210	8020	29	1220	500	5400	10	1	5823333	474	-17.25	3.30	12	0.03	-472.00	2466.00	9870	20240826	-17.53	5750	20241011	41.57	9870	-17.53	20240826	5750	41.57	20241011	9870	-17.53	20240826	5750	41.57	20241011	N	176590	500	29 억	N	N	N	N
165	20241101	130839	57	100.00	KONEX	N	N	N	N	N	8140	-50	5	-0.61	15765830	1968	129.22	8260	8260	7860	9410	6970	8190	8011.09	8343	8266	8153	8076	7963	8210	8020	29	1220	500	5400	10	1	5823333	474	-17.25	3.30	12	0.03	-472.00	2466.00	9870	20240826	-17.53	5750	20241011	41.57	9870	-17.53	20240826	5750	41.57	20241011	9870	-17.53	20240826	5750	41.57	20241011	N	176590	500	29 억	N	N	N	N
166	20241101	120840	57	100.00	KONEX	N	N	N	N	N	8100	-90	5	-1.10	15546570	1941	127.45	8260	8260	7860	9410	6970	8190	8009.57	8343	8266	8153	8076	7963	8210	8020	29	1220	500	5400	10	1	5823333	472	-17.16	3.28	12	0.03	-472.00	2466.00	9870	20240826	-17.93	5750	20241011	40.87	9870	-17.93	20240826	5750	40.87	20241011	9870	-17.93	20240826	5750	40.87	20241011	N	176590	500	29 억	N	N	N	N
167	20241101	110836	57	100.00	KONEX	N	N	N	N	N	8030	-160	5	-1.95	9071450	1131	74.26	8260	8260	8000	9410	6970	8190	8020.73	8343	8266	8153	8076	7963	8210	8020	29	1220	500	5400	10	1	5823333	468	-17.01	3.26	12	0.02	-472.00	2466.00	9870	20240826	-18.64	5750	20241011	39.65	9870	-18.64	20240826	5750	39.65	20241011	9870	-18.64	20240826	5750	39.65	20241011	N	176590	500	29 억	N	N	N	N
168	20241101	100838	57	100.00	KONEX	N	N	N	N	N	8000	-190	5	-2.32	8204510	1023	67.17	8260	8260	8000	9410	6970	8190	8020.05	8343	8266	8153	8076	7963	8210	8020	29	1220	500	5400	10	1	5823333	466	-16.95	3.24	12	0.02	-472.00	2466.00	9870	20240826	-18.95	5750	20241011	39.13	9870	-18.95	20240826	5750	39.13	20241011	9870	-18.95	20240826	5750	39.13	20241011	N	176590	500	29 억	N	N	N	N
169	20241101	090835	57	100.00	KONEX	N	N	N	N	N	8190	0	3	0.00	0	0	0.00	0	0	0	9410	6970	8190	0.00	8343	8266	8153	8076	7963	8210	8020	29	1220	500	5400	10	1	5823333	477	-17.35	3.32	12	0.00	-472.00	2466.00	9870	20240826	-17.02	5750	20241011	42.43	9870	-17.02	20240826	5750	42.43	20241011	9870	-17.02	20240826	5750	42.43	20241011	N	176590	500	29 억	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History