KissMeData/233250/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161109	57	100.00	KONEX		N	N	N	N	N	16000	0	3	0.00	0	0	0.00	0	0	0	18400	13600	16000	0.00	16000	16000	16000	16000	16000	16000	16000	11	2400	500	9920	10	1	1746534	279	-20.41	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.51	8600	20240612	86.05	18500	-13.51	20241106	8600	86.05	20240612	18500	-13.51	20241106	8600	86.05	20240612	N	233250	500	10 억	N	N	N	N
3	20241129	151125	57	100.00	KONEX		N	N	N	N	N	16000	0	3	0.00	0	0	0.00	0	0	0	18400	13600	16000	0.00	16000	16000	16000	16000	16000	16000	16000	11	2400	500	9920	10	1	1746534	279	-20.41	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.51	8600	20240612	86.05	18500	-13.51	20241106	8600	86.05	20240612	18500	-13.51	20241106	8600	86.05	20240612	N	233250	500	10 억	N	N	N	N
4	20241129	141127	57	100.00	KONEX		N	N	N	N	N	16000	0	3	0.00	0	0	0.00	0	0	0	18400	13600	16000	0.00	16000	16000	16000	16000	16000	16000	16000	11	2400	500	9920	10	1	1746534	279	-20.41	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.51	8600	20240612	86.05	18500	-13.51	20241106	8600	86.05	20240612	18500	-13.51	20241106	8600	86.05	20240612	N	233250	500	10 억	N	N	N	N
5	20241129	131122	57	100.00	KONEX		N	N	N	N	N	16000	0	3	0.00	0	0	0.00	0	0	0	18400	13600	16000	0.00	16000	16000	16000	16000	16000	16000	16000	11	2400	500	9920	10	1	1746534	279	-20.41	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.51	8600	20240612	86.05	18500	-13.51	20241106	8600	86.05	20240612	18500	-13.51	20241106	8600	86.05	20240612	N	233250	500	10 억	N	N	N	N
6	20241129	121125	57	100.00	KONEX		N	N	N	N	N	16000	0	3	0.00	0	0	0.00	0	0	0	18400	13600	16000	0.00	16000	16000	16000	16000	16000	16000	16000	11	2400	500	9920	10	1	1746534	279	-20.41	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.51	8600	20240612	86.05	18500	-13.51	20241106	8600	86.05	20240612	18500	-13.51	20241106	8600	86.05	20240612	N	233250	500	10 억	N	N	N	N
7	20241129	111127	57	100.00	KONEX		N	N	N	N	N	16000	0	3	0.00	0	0	0.00	0	0	0	18400	13600	16000	0.00	16000	16000	16000	16000	16000	16000	16000	11	2400	500	9920	10	1	1746534	279	-20.41	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.51	8600	20240612	86.05	18500	-13.51	20241106	8600	86.05	20240612	18500	-13.51	20241106	8600	86.05	20240612	N	233250	500	10 억	N	N	N	N
8	20241129	101120	57	100.00	KONEX		N	N	N	N	N	16000	0	3	0.00	0	0	0.00	0	0	0	18400	13600	16000	0.00	16000	16000	16000	16000	16000	16000	16000	11	2400	500	9920	10	1	1746534	279	-20.41	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.51	8600	20240612	86.05	18500	-13.51	20241106	8600	86.05	20240612	18500	-13.51	20241106	8600	86.05	20240612	N	233250	500	10 억	N	N	N	N
9	20241129	091124	57	100.00	KONEX		N	N	N	N	N	16000	0	3	0.00	0	0	0.00	0	0	0	18400	13600	16000	0.00	16000	16000	16000	16000	16000	16000	16000	11	2400	500	9920	10	1	1746534	279	-20.41	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.51	8600	20240612	86.05	18500	-13.51	20241106	8600	86.05	20240612	18500	-13.51	20241106	8600	86.05	20240612	N	233250	500	10 억	N	N	N	N
10	20241128	161109	57	100.00	KONEX		N	N	N	N	N	16000	0	3	0.00	0	0	0.00	0	0	0	18400	13600	16000	0.00	16666	16332	16166	15832	15666	16250	15750	11	2400	500	9920	10	1	1746534	279	-20.41	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.51	8600	20240612	86.05	18500	-13.51	20241106	8600	86.05	20240612	18500	-13.51	20241106	8600	86.05	20240612	N	233250	500	10 억	N	N	N	N
11	20241128	151130	57	100.00	KONEX		N	N	N	N	N	16000	0	3	0.00	0	0	0.00	0	0	0	18400	13600	16000	0.00	16666	16332	16166	15832	15666	16250	15750	11	2400	500	9920	10	1	1746534	279	-20.41	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.51	8600	20240612	86.05	18500	-13.51	20241106	8600	86.05	20240612	18500	-13.51	20241106	8600	86.05	20240612	N	233250	500	10 억	N	N	N	N
12	20241128	141127	57	100.00	KONEX		N	N	N	N	N	16000	0	3	0.00	0	0	0.00	0	0	0	18400	13600	16000	0.00	16666	16332	16166	15832	15666	16250	15750	11	2400	500	9920	10	1	1746534	279	-20.41	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.51	8600	20240612	86.05	18500	-13.51	20241106	8600	86.05	20240612	18500	-13.51	20241106	8600	86.05	20240612	N	233250	500	10 억	N	N	N	N
13	20241128	131126	57	100.00	KONEX		N	N	N	N	N	16000	0	3	0.00	0	0	0.00	0	0	0	18400	13600	16000	0.00	16666	16332	16166	15832	15666	16250	15750	11	2400	500	9920	10	1	1746534	279	-20.41	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.51	8600	20240612	86.05	18500	-13.51	20241106	8600	86.05	20240612	18500	-13.51	20241106	8600	86.05	20240612	N	233250	500	10 억	N	N	N	N
14	20241128	121127	57	100.00	KONEX		N	N	N	N	N	16000	0	3	0.00	0	0	0.00	0	0	0	18400	13600	16000	0.00	16666	16332	16166	15832	15666	16250	15750	11	2400	500	9920	10	1	1746534	279	-20.41	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.51	8600	20240612	86.05	18500	-13.51	20241106	8600	86.05	20240612	18500	-13.51	20241106	8600	86.05	20240612	N	233250	500	10 억	N	N	N	N
15	20241128	111131	57	100.00	KONEX		N	N	N	N	N	16000	0	3	0.00	0	0	0.00	0	0	0	18400	13600	16000	0.00	16666	16332	16166	15832	15666	16250	15750	11	2400	500	9920	10	1	1746534	279	-20.41	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.51	8600	20240612	86.05	18500	-13.51	20241106	8600	86.05	20240612	18500	-13.51	20241106	8600	86.05	20240612	N	233250	500	10 억	N	N	N	N
16	20241128	101128	57	100.00	KONEX		N	N	N	N	N	16000	0	3	0.00	0	0	0.00	0	0	0	18400	13600	16000	0.00	16666	16332	16166	15832	15666	16250	15750	11	2400	500	9920	10	1	1746534	279	-20.41	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.51	8600	20240612	86.05	18500	-13.51	20241106	8600	86.05	20240612	18500	-13.51	20241106	8600	86.05	20240612	N	233250	500	10 억	N	N	N	N
17	20241128	091123	57	100.00	KONEX		N	N	N	N	N	16000	0	3	0.00	0	0	0.00	0	0	0	18400	13600	16000	0.00	16666	16332	16166	15832	15666	16250	15750	11	2400	500	9920	10	1	1746534	279	-20.41	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.51	8600	20240612	86.05	18500	-13.51	20241106	8600	86.05	20240612	18500	-13.51	20241106	8600	86.05	20240612	N	233250	500	10 억	N	N	N	N
18	20241127	161057	57	100.00	KONEX		N	N	N	N	N	16000	-1300	5	-7.51	32500	2	0.00	16500	16500	16000	19890	14710	17300	16250.00	17300	17300	17300	17300	17300	17300	17300	11	2590	500	10720	10	1	1746534	279	-20.41	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.51	8600	20240612	86.05	18500	-13.51	20241106	8600	86.05	20240612	18500	-13.51	20241106	8600	86.05	20240612	N	233250	500	10 억	N	N	N	N
19	20241127	151120	57	100.00	KONEX		N	N	N	N	N	16000	-1300	5	-7.51	32500	2	0.00	16500	16500	16000	19890	14710	17300	16250.00	17300	17300	17300	17300	17300	17300	17300	11	2590	500	10720	10	1	1746534	279	-20.41	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.51	8600	20240612	86.05	18500	-13.51	20241106	8600	86.05	20240612	18500	-13.51	20241106	8600	86.05	20240612	N	233250	500	10 억	N	N	N	N
20	20241127	141116	57	100.00	KONEX		N	N	N	N	N	16000	-1300	5	-7.51	32500	2	0.00	16500	16500	16000	19890	14710	17300	16250.00	17300	17300	17300	17300	17300	17300	17300	11	2590	500	10720	10	1	1746534	279	-20.41	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.51	8600	20240612	86.05	18500	-13.51	20241106	8600	86.05	20240612	18500	-13.51	20241106	8600	86.05	20240612	N	233250	500	10 억	N	N	N	N
21	20241127	131110	57	100.00	KONEX		N	N	N	N	N	16000	-1300	5	-7.51	32500	2	0.00	16500	16500	16000	19890	14710	17300	16250.00	17300	17300	17300	17300	17300	17300	17300	11	2590	500	10720	10	1	1746534	279	-20.41	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.51	8600	20240612	86.05	18500	-13.51	20241106	8600	86.05	20240612	18500	-13.51	20241106	8600	86.05	20240612	N	233250	500	10 억	N	N	N	N
22	20241127	121122	57	100.00	KONEX		N	N	N	N	N	16000	-1300	5	-7.51	32500	2	0.00	16500	16500	16000	19890	14710	17300	16250.00	17300	17300	17300	17300	17300	17300	17300	11	2590	500	10720	10	1	1746534	279	-20.41	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.51	8600	20240612	86.05	18500	-13.51	20241106	8600	86.05	20240612	18500	-13.51	20241106	8600	86.05	20240612	N	233250	500	10 억	N	N	N	N
23	20241127	111116	57	100.00	KONEX		N	N	N	N	N	16000	-1300	5	-7.51	32500	2	0.00	16500	16500	16000	19890	14710	17300	16250.00	17300	17300	17300	17300	17300	17300	17300	11	2590	500	10720	10	1	1746534	279	-20.41	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.51	8600	20240612	86.05	18500	-13.51	20241106	8600	86.05	20240612	18500	-13.51	20241106	8600	86.05	20240612	N	233250	500	10 억	N	N	N	N
24	20241127	101117	57	100.00	KONEX		N	N	N	N	N	17300	0	3	0.00	0	0	0.00	0	0	0	19890	14710	17300	0.00	17300	17300	17300	17300	17300	17300	17300	11	2590	500	10720	10	1	1746534	302	-22.07	1.51	12	0.00	-784.00	11449.00	18500	20241106	-6.49	8600	20240612	101.16	18500	-6.49	20241106	8600	101.16	20240612	18500	-6.49	20241106	8600	101.16	20240612	N	233250	500	10 억	N	N	N	N
25	20241127	091116	57	100.00	KONEX		N	N	N	N	N	17300	0	3	0.00	0	0	0.00	0	0	0	19890	14710	17300	0.00	17300	17300	17300	17300	17300	17300	17300	11	2590	500	10720	10	1	1746534	302	-22.07	1.51	12	0.00	-784.00	11449.00	18500	20241106	-6.49	8600	20240612	101.16	18500	-6.49	20241106	8600	101.16	20240612	18500	-6.49	20241106	8600	101.16	20240612	N	233250	500	10 억	N	N	N	N
26	20241126	161058	57	100.00	KONEX		N	N	N	N	N	17300	0	3	0.00	0	0	0.00	0	0	0	19890	14710	17300	0.00	17300	17300	17300	17300	17300	17300	17300	11	2590	500	10720	10	1	1746534	302	-22.07	1.51	12	0.00	-784.00	11449.00	18500	20241106	-6.49	8600	20240612	101.16	18500	-6.49	20241106	8600	101.16	20240612	18500	-6.49	20241106	8600	101.16	20240612	N	233250	500	10 억	N	N	N	N
27	20241126	151110	57	100.00	KONEX		N	N	N	N	N	17300	0	3	0.00	0	0	0.00	0	0	0	19890	14710	17300	0.00	17300	17300	17300	17300	17300	17300	17300	11	2590	500	10720	10	1	1746534	302	-22.07	1.51	12	0.00	-784.00	11449.00	18500	20241106	-6.49	8600	20240612	101.16	18500	-6.49	20241106	8600	101.16	20240612	18500	-6.49	20241106	8600	101.16	20240612	N	233250	500	10 억	N	N	N	N
28	20241126	141111	57	100.00	KONEX		N	N	N	N	N	17300	0	3	0.00	0	0	0.00	0	0	0	19890	14710	17300	0.00	17300	17300	17300	17300	17300	17300	17300	11	2590	500	10720	10	1	1746534	302	-22.07	1.51	12	0.00	-784.00	11449.00	18500	20241106	-6.49	8600	20240612	101.16	18500	-6.49	20241106	8600	101.16	20240612	18500	-6.49	20241106	8600	101.16	20240612	N	233250	500	10 억	N	N	N	N
29	20241126	131107	57	100.00	KONEX		N	N	N	N	N	17300	0	3	0.00	0	0	0.00	0	0	0	19890	14710	17300	0.00	17300	17300	17300	17300	17300	17300	17300	11	2590	500	10720	10	1	1746534	302	-22.07	1.51	12	0.00	-784.00	11449.00	18500	20241106	-6.49	8600	20240612	101.16	18500	-6.49	20241106	8600	101.16	20240612	18500	-6.49	20241106	8600	101.16	20240612	N	233250	500	10 억	N	N	N	N
30	20241126	121113	57	100.00	KONEX		N	N	N	N	N	17300	0	3	0.00	0	0	0.00	0	0	0	19890	14710	17300	0.00	17300	17300	17300	17300	17300	17300	17300	11	2590	500	10720	10	1	1746534	302	-22.07	1.51	12	0.00	-784.00	11449.00	18500	20241106	-6.49	8600	20240612	101.16	18500	-6.49	20241106	8600	101.16	20240612	18500	-6.49	20241106	8600	101.16	20240612	N	233250	500	10 억	N	N	N	N
31	20241126	111116	57	100.00	KONEX		N	N	N	N	N	17300	0	3	0.00	0	0	0.00	0	0	0	19890	14710	17300	0.00	17300	17300	17300	17300	17300	17300	17300	11	2590	500	10720	10	1	1746534	302	-22.07	1.51	12	0.00	-784.00	11449.00	18500	20241106	-6.49	8600	20240612	101.16	18500	-6.49	20241106	8600	101.16	20240612	18500	-6.49	20241106	8600	101.16	20240612	N	233250	500	10 억	N	N	N	N
32	20241126	101125	57	100.00	KONEX		N	N	N	N	N	17300	0	3	0.00	0	0	0.00	0	0	0	19890	14710	17300	0.00	17300	17300	17300	17300	17300	17300	17300	11	2590	500	10720	10	1	1746534	302	-22.07	1.51	12	0.00	-784.00	11449.00	18500	20241106	-6.49	8600	20240612	101.16	18500	-6.49	20241106	8600	101.16	20240612	18500	-6.49	20241106	8600	101.16	20240612	N	233250	500	10 억	N	N	N	N
33	20241126	091114	57	100.00	KONEX		N	N	N	N	N	17300	0	3	0.00	0	0	0.00	0	0	0	19890	14710	17300	0.00	17300	17300	17300	17300	17300	17300	17300	11	2590	500	10720	10	1	1746534	302	-22.07	1.51	12	0.00	-784.00	11449.00	18500	20241106	-6.49	8600	20240612	101.16	18500	-6.49	20241106	8600	101.16	20240612	18500	-6.49	20241106	8600	101.16	20240612	N	233250	500	10 억	N	N	N	N
34	20241125	161045	57	100.00	KONEX		N	N	N	N	N	17300	300	2	1.76	173000	10	333.33	17300	17300	17300	19550	14450	17000	17300.00	17000	17000	17000	17000	17000	17000	17000	11	2550	500	10540	10	1	1746534	302	-22.07	1.51	12	0.00	-784.00	11449.00	18500	20241106	-6.49	8600	20240612	101.16	18500	-6.49	20241106	8600	101.16	20240612	18500	-6.49	20241106	8600	101.16	20240612	N	233250	500	10 억	N	N	N	N
35	20241125	151107	57	100.00	KONEX		N	N	N	N	N	17300	300	2	1.76	173000	10	333.33	17300	17300	17300	19550	14450	17000	17300.00	17000	17000	17000	17000	17000	17000	17000	11	2550	500	10540	10	1	1746534	302	-22.07	1.51	12	0.00	-784.00	11449.00	18500	20241106	-6.49	8600	20240612	101.16	18500	-6.49	20241106	8600	101.16	20240612	18500	-6.49	20241106	8600	101.16	20240612	N	233250	500	10 억	N	N	N	N
36	20241125	141105	57	100.00	KONEX		N	N	N	N	N	17300	300	2	1.76	173000	10	333.33	17300	17300	17300	19550	14450	17000	17300.00	17000	17000	17000	17000	17000	17000	17000	11	2550	500	10540	10	1	1746534	302	-22.07	1.51	12	0.00	-784.00	11449.00	18500	20241106	-6.49	8600	20240612	101.16	18500	-6.49	20241106	8600	101.16	20240612	18500	-6.49	20241106	8600	101.16	20240612	N	233250	500	10 억	N	N	N	N
37	20241125	131056	57	100.00	KONEX		N	N	N	N	N	17300	300	2	1.76	173000	10	333.33	17300	17300	17300	19550	14450	17000	17300.00	17000	17000	17000	17000	17000	17000	17000	11	2550	500	10540	10	1	1746534	302	-22.07	1.51	12	0.00	-784.00	11449.00	18500	20241106	-6.49	8600	20240612	101.16	18500	-6.49	20241106	8600	101.16	20240612	18500	-6.49	20241106	8600	101.16	20240612	N	233250	500	10 억	N	N	N	N
38	20241125	121109	57	100.00	KONEX		N	N	N	N	N	17300	300	2	1.76	173000	10	333.33	17300	17300	17300	19550	14450	17000	17300.00	17000	17000	17000	17000	17000	17000	17000	11	2550	500	10540	10	1	1746534	302	-22.07	1.51	12	0.00	-784.00	11449.00	18500	20241106	-6.49	8600	20240612	101.16	18500	-6.49	20241106	8600	101.16	20240612	18500	-6.49	20241106	8600	101.16	20240612	N	233250	500	10 억	N	N	N	N
39	20241125	111103	57	100.00	KONEX		N	N	N	N	N	17000	0	3	0.00	0	0	0.00	0	0	0	19550	14450	17000	0.00	17000	17000	17000	17000	17000	17000	17000	11	2550	500	10540	10	1	1746534	297	-21.68	1.48	12	0.00	-784.00	11449.00	18500	20241106	-8.11	8600	20240612	97.67	18500	-8.11	20241106	8600	97.67	20240612	18500	-8.11	20241106	8600	97.67	20240612	N	233250	500	10 억	N	N	N	N
40	20241125	101049	57	100.00	KONEX		N	N	N	N	N	17000	0	3	0.00	0	0	0.00	0	0	0	19550	14450	17000	0.00	17000	17000	17000	17000	17000	17000	17000	11	2550	500	10540	10	1	1746534	297	-21.68	1.48	12	0.00	-784.00	11449.00	18500	20241106	-8.11	8600	20240612	97.67	18500	-8.11	20241106	8600	97.67	20240612	18500	-8.11	20241106	8600	97.67	20240612	N	233250	500	10 억	N	N	N	N
41	20241125	091051	57	100.00	KONEX		N	N	N	N	N	17000	0	3	0.00	0	0	0.00	0	0	0	19550	14450	17000	0.00	17000	17000	17000	17000	17000	17000	17000	11	2550	500	10540	10	1	1746534	297	-21.68	1.48	12	0.00	-784.00	11449.00	18500	20241106	-8.11	8600	20240612	97.67	18500	-8.11	20241106	8600	97.67	20240612	18500	-8.11	20241106	8600	97.67	20240612	N	233250	500	10 억	N	N	N	N
42	20241122	160951	57	100.00	KONEX		N	N	N	N	N	17000	0	3	0.00	51000	3	27.27	17000	17000	17000	19550	14450	17000	17000.00	17666	17332	17166	16832	16666	17250	16750	11	2550	500	10540	10	1	1746534	297	-21.68	1.48	12	0.00	-784.00	11449.00	18500	20241106	-8.11	8600	20240612	97.67	18500	-8.11	20241106	8600	97.67	20240612	18500	-8.11	20241106	8600	97.67	20240612	N	233250	500	10 억	N	N	N	N
43	20241122	151005	57	100.00	KONEX		N	N	N	N	N	17000	0	3	0.00	51000	3	27.27	17000	17000	17000	19550	14450	17000	17000.00	17666	17332	17166	16832	16666	17250	16750	11	2550	500	10540	10	1	1746534	297	-21.68	1.48	12	0.00	-784.00	11449.00	18500	20241106	-8.11	8600	20240612	97.67	18500	-8.11	20241106	8600	97.67	20240612	18500	-8.11	20241106	8600	97.67	20240612	N	233250	500	10 억	N	N	N	N
44	20241122	141006	57	100.00	KONEX		N	N	N	N	N	17000	0	3	0.00	51000	3	27.27	17000	17000	17000	19550	14450	17000	17000.00	17666	17332	17166	16832	16666	17250	16750	11	2550	500	10540	10	1	1746534	297	-21.68	1.48	12	0.00	-784.00	11449.00	18500	20241106	-8.11	8600	20240612	97.67	18500	-8.11	20241106	8600	97.67	20240612	18500	-8.11	20241106	8600	97.67	20240612	N	233250	500	10 억	N	N	N	N
45	20241122	131001	57	100.00	KONEX		N	N	N	N	N	17000	0	3	0.00	51000	3	27.27	17000	17000	17000	19550	14450	17000	17000.00	17666	17332	17166	16832	16666	17250	16750	11	2550	500	10540	10	1	1746534	297	-21.68	1.48	12	0.00	-784.00	11449.00	18500	20241106	-8.11	8600	20240612	97.67	18500	-8.11	20241106	8600	97.67	20240612	18500	-8.11	20241106	8600	97.67	20240612	N	233250	500	10 억	N	N	N	N
46	20241122	121007	57	100.00	KONEX		N	N	N	N	N	17000	0	3	0.00	0	0	0.00	0	0	0	19550	14450	17000	0.00	17666	17332	17166	16832	16666	17250	16750	11	2550	500	10540	10	1	1746534	297	-21.68	1.48	12	0.00	-784.00	11449.00	18500	20241106	-8.11	8600	20240612	97.67	18500	-8.11	20241106	8600	97.67	20240612	18500	-8.11	20241106	8600	97.67	20240612	N	233250	500	10 억	N	N	N	N
47	20241122	110958	57	100.00	KONEX		N	N	N	N	N	17000	0	3	0.00	0	0	0.00	0	0	0	19550	14450	17000	0.00	17666	17332	17166	16832	16666	17250	16750	11	2550	500	10540	10	1	1746534	297	-21.68	1.48	12	0.00	-784.00	11449.00	18500	20241106	-8.11	8600	20240612	97.67	18500	-8.11	20241106	8600	97.67	20240612	18500	-8.11	20241106	8600	97.67	20240612	N	233250	500	10 억	N	N	N	N
48	20241122	101016	57	100.00	KONEX		N	N	N	N	N	17000	0	3	0.00	0	0	0.00	0	0	0	19550	14450	17000	0.00	17666	17332	17166	16832	16666	17250	16750	11	2550	500	10540	10	1	1746534	297	-21.68	1.48	12	0.00	-784.00	11449.00	18500	20241106	-8.11	8600	20240612	97.67	18500	-8.11	20241106	8600	97.67	20240612	18500	-8.11	20241106	8600	97.67	20240612	N	233250	500	10 억	N	N	N	N
49	20241122	091008	57	100.00	KONEX		N	N	N	N	N	17000	0	3	0.00	0	0	0.00	0	0	0	19550	14450	17000	0.00	17666	17332	17166	16832	16666	17250	16750	11	2550	500	10540	10	1	1746534	297	-21.68	1.48	12	0.00	-784.00	11449.00	18500	20241106	-8.11	8600	20240612	97.67	18500	-8.11	20241106	8600	97.67	20240612	18500	-8.11	20241106	8600	97.67	20240612	N	233250	500	10 억	N	N	N	N
50	20241121	160957	57	100.00	KONEX		N	N	N	N	N	17000	0	3	0.00	192000	11	0.00	17500	17500	17000	19550	14450	17000	17454.55	17000	17000	17000	17000	17000	17000	17000	11	2550	500	10540	10	1	1746534	297	-21.68	1.48	12	0.00	-784.00	11449.00	18500	20241106	-8.11	8600	20240612	97.67	18500	-8.11	20241106	8600	97.67	20240612	18500	-8.11	20241106	8600	97.67	20240612	N	233250	500	10 억	N	N	N	N
51	20241121	151019	57	100.00	KONEX		N	N	N	N	N	17000	0	3	0.00	192000	11	0.00	17500	17500	17000	19550	14450	17000	17454.55	17000	17000	17000	17000	17000	17000	17000	11	2550	500	10540	10	1	1746534	297	-21.68	1.48	12	0.00	-784.00	11449.00	18500	20241106	-8.11	8600	20240612	97.67	18500	-8.11	20241106	8600	97.67	20240612	18500	-8.11	20241106	8600	97.67	20240612	N	233250	500	10 억	N	N	N	N
52	20241121	141015	57	100.00	KONEX		N	N	N	N	N	17000	0	3	0.00	192000	11	0.00	17500	17500	17000	19550	14450	17000	17454.55	17000	17000	17000	17000	17000	17000	17000	11	2550	500	10540	10	1	1746534	297	-21.68	1.48	12	0.00	-784.00	11449.00	18500	20241106	-8.11	8600	20240612	97.67	18500	-8.11	20241106	8600	97.67	20240612	18500	-8.11	20241106	8600	97.67	20240612	N	233250	500	10 억	N	N	N	N
53	20241121	131008	57	100.00	KONEX		N	N	N	N	N	17000	0	3	0.00	192000	11	0.00	17500	17500	17000	19550	14450	17000	17454.55	17000	17000	17000	17000	17000	17000	17000	11	2550	500	10540	10	1	1746534	297	-21.68	1.48	12	0.00	-784.00	11449.00	18500	20241106	-8.11	8600	20240612	97.67	18500	-8.11	20241106	8600	97.67	20240612	18500	-8.11	20241106	8600	97.67	20240612	N	233250	500	10 억	N	N	N	N
54	20241121	121009	57	100.00	KONEX		N	N	N	N	N	17000	0	3	0.00	192000	11	0.00	17500	17500	17000	19550	14450	17000	17454.55	17000	17000	17000	17000	17000	17000	17000	11	2550	500	10540	10	1	1746534	297	-21.68	1.48	12	0.00	-784.00	11449.00	18500	20241106	-8.11	8600	20240612	97.67	18500	-8.11	20241106	8600	97.67	20240612	18500	-8.11	20241106	8600	97.67	20240612	N	233250	500	10 억	N	N	N	N
55	20241121	111013	57	100.00	KONEX		N	N	N	N	N	17500	500	2	2.94	175000	10	0.00	17500	17500	17500	19550	14450	17000	17500.00	17000	17000	17000	17000	17000	17000	17000	11	2550	500	10540	10	1	1746534	306	-22.32	1.53	12	0.00	-784.00	11449.00	18500	20241106	-5.41	8600	20240612	103.49	18500	-5.41	20241106	8600	103.49	20240612	18500	-5.41	20241106	8600	103.49	20240612	N	233250	500	10 억	N	N	N	N
56	20241121	101012	57	100.00	KONEX		N	N	N	N	N	17000	0	3	0.00	0	0	0.00	0	0	0	19550	14450	17000	0.00	17000	17000	17000	17000	17000	17000	17000	11	2550	500	10540	10	1	1746534	297	-21.68	1.48	12	0.00	-784.00	11449.00	18500	20241106	-8.11	8600	20240612	97.67	18500	-8.11	20241106	8600	97.67	20240612	18500	-8.11	20241106	8600	97.67	20240612	N	233250	500	10 억	N	N	N	N
57	20241121	091014	57	100.00	KONEX		N	N	N	N	N	17000	0	3	0.00	0	0	0.00	0	0	0	19550	14450	17000	0.00	17000	17000	17000	17000	17000	17000	17000	11	2550	500	10540	10	1	1746534	297	-21.68	1.48	12	0.00	-784.00	11449.00	18500	20241106	-8.11	8600	20240612	97.67	18500	-8.11	20241106	8600	97.67	20240612	18500	-8.11	20241106	8600	97.67	20240612	N	233250	500	10 억	N	N	N	N
58	20241120	161004	57	100.00	KONEX		N	N	N	N	N	17000	0	3	0.00	0	0	0.00	0	0	0	19550	14450	17000	0.00	18320	17660	17330	16670	16340	17495	16505	11	2550	500	10540	10	1	1746534	297	-21.68	1.48	12	0.00	-784.00	11449.00	18500	20241106	-8.11	8600	20240612	97.67	18500	-8.11	20241106	8600	97.67	20240612	18500	-8.11	20241106	8600	97.67	20240612	N	233250	500	10 억	N	N	N	N
59	20241120	151017	57	100.00	KONEX		N	N	N	N	N	17000	0	3	0.00	0	0	0.00	0	0	0	19550	14450	17000	0.00	18320	17660	17330	16670	16340	17495	16505	11	2550	500	10540	10	1	1746534	297	-21.68	1.48	12	0.00	-784.00	11449.00	18500	20241106	-8.11	8600	20240612	97.67	18500	-8.11	20241106	8600	97.67	20240612	18500	-8.11	20241106	8600	97.67	20240612	N	233250	500	10 억	N	N	N	N
60	20241120	141019	57	100.00	KONEX		N	N	N	N	N	17000	0	3	0.00	0	0	0.00	0	0	0	19550	14450	17000	0.00	18320	17660	17330	16670	16340	17495	16505	11	2550	500	10540	10	1	1746534	297	-21.68	1.48	12	0.00	-784.00	11449.00	18500	20241106	-8.11	8600	20240612	97.67	18500	-8.11	20241106	8600	97.67	20240612	18500	-8.11	20241106	8600	97.67	20240612	N	233250	500	10 억	N	N	N	N
61	20241120	131021	57	100.00	KONEX		N	N	N	N	N	17000	0	3	0.00	0	0	0.00	0	0	0	19550	14450	17000	0.00	18320	17660	17330	16670	16340	17495	16505	11	2550	500	10540	10	1	1746534	297	-21.68	1.48	12	0.00	-784.00	11449.00	18500	20241106	-8.11	8600	20240612	97.67	18500	-8.11	20241106	8600	97.67	20240612	18500	-8.11	20241106	8600	97.67	20240612	N	233250	500	10 억	N	N	N	N
62	20241120	121019	57	100.00	KONEX		N	N	N	N	N	17000	0	3	0.00	0	0	0.00	0	0	0	19550	14450	17000	0.00	18320	17660	17330	16670	16340	17495	16505	11	2550	500	10540	10	1	1746534	297	-21.68	1.48	12	0.00	-784.00	11449.00	18500	20241106	-8.11	8600	20240612	97.67	18500	-8.11	20241106	8600	97.67	20240612	18500	-8.11	20241106	8600	97.67	20240612	N	233250	500	10 억	N	N	N	N
63	20241120	111022	57	100.00	KONEX		N	N	N	N	N	17000	0	3	0.00	0	0	0.00	0	0	0	19550	14450	17000	0.00	18320	17660	17330	16670	16340	17495	16505	11	2550	500	10540	10	1	1746534	297	-21.68	1.48	12	0.00	-784.00	11449.00	18500	20241106	-8.11	8600	20240612	97.67	18500	-8.11	20241106	8600	97.67	20240612	18500	-8.11	20241106	8600	97.67	20240612	N	233250	500	10 억	N	N	N	N
64	20241120	101018	57	100.00	KONEX		N	N	N	N	N	17000	0	3	0.00	0	0	0.00	0	0	0	19550	14450	17000	0.00	18320	17660	17330	16670	16340	17495	16505	11	2550	500	10540	10	1	1746534	297	-21.68	1.48	12	0.00	-784.00	11449.00	18500	20241106	-8.11	8600	20240612	97.67	18500	-8.11	20241106	8600	97.67	20240612	18500	-8.11	20241106	8600	97.67	20240612	N	233250	500	10 억	N	N	N	N
65	20241120	091019	57	100.00	KONEX		N	N	N	N	N	17000	0	3	0.00	0	0	0.00	0	0	0	19550	14450	17000	0.00	18320	17660	17330	16670	16340	17495	16505	11	2550	500	10540	10	1	1746534	297	-21.68	1.48	12	0.00	-784.00	11449.00	18500	20241106	-8.11	8600	20240612	97.67	18500	-8.11	20241106	8600	97.67	20240612	18500	-8.11	20241106	8600	97.67	20240612	N	233250	500	10 억	N	N	N	N
66	20241119	160923	57	100.00	KONEX		N	N	N	N	N	17000	0	3	0.00	190470	11	1100.00	17000	17990	17000	19550	14450	17000	17315.45	17000	17000	17000	17000	17000	17000	17000	11	2550	500	10540	10	1	1746534	297	-21.68	1.48	12	0.00	-784.00	11449.00	18500	20241106	-8.11	8600	20240612	97.67	18500	-8.11	20241106	8600	97.67	20240612	18500	-8.11	20241106	8600	97.67	20240612	N	233250	500	10 억	N	N	N	N
67	20241119	150937	57	100.00	KONEX		N	N	N	N	N	17000	0	3	0.00	190470	11	1100.00	17000	17990	17000	19550	14450	17000	17315.45	17000	17000	17000	17000	17000	17000	17000	11	2550	500	10540	10	1	1746534	297	-21.68	1.48	12	0.00	-784.00	11449.00	18500	20241106	-8.11	8600	20240612	97.67	18500	-8.11	20241106	8600	97.67	20240612	18500	-8.11	20241106	8600	97.67	20240612	N	233250	500	10 억	N	N	N	N
68	20241119	140936	57	100.00	KONEX		N	N	N	N	N	17990	990	2	5.82	173470	10	1000.00	17000	17990	17000	19550	14450	17000	17347.00	17000	17000	17000	17000	17000	17000	17000	11	2550	500	10540	10	1	1746534	314	-22.95	1.57	12	0.00	-784.00	11449.00	18500	20241106	-2.76	8600	20240612	109.19	18500	-2.76	20241106	8600	109.19	20240612	18500	-2.76	20241106	8600	109.19	20240612	N	233250	500	10 억	N	N	N	N
69	20241119	130940	57	100.00	KONEX		N	N	N	N	N	17000	0	3	0.00	0	0	0.00	0	0	0	19550	14450	17000	0.00	17000	17000	17000	17000	17000	17000	17000	11	2550	500	10540	10	1	1746534	297	-21.68	1.48	12	0.00	-784.00	11449.00	18500	20241106	-8.11	8600	20240612	97.67	18500	-8.11	20241106	8600	97.67	20240612	18500	-8.11	20241106	8600	97.67	20240612	N	233250	500	10 억	N	N	N	N
70	20241119	120929	57	100.00	KONEX		N	N	N	N	N	17000	0	3	0.00	0	0	0.00	0	0	0	19550	14450	17000	0.00	17000	17000	17000	17000	17000	17000	17000	11	2550	500	10540	10	1	1746534	297	-21.68	1.48	12	0.00	-784.00	11449.00	18500	20241106	-8.11	8600	20240612	97.67	18500	-8.11	20241106	8600	97.67	20240612	18500	-8.11	20241106	8600	97.67	20240612	N	233250	500	10 억	N	N	N	N
71	20241119	110940	57	100.00	KONEX		N	N	N	N	N	17000	0	3	0.00	0	0	0.00	0	0	0	19550	14450	17000	0.00	17000	17000	17000	17000	17000	17000	17000	11	2550	500	10540	10	1	1746534	297	-21.68	1.48	12	0.00	-784.00	11449.00	18500	20241106	-8.11	8600	20240612	97.67	18500	-8.11	20241106	8600	97.67	20240612	18500	-8.11	20241106	8600	97.67	20240612	N	233250	500	10 억	N	N	N	N
72	20241119	101004	57	100.00	KONEX		N	N	N	N	N	17000	0	3	0.00	0	0	0.00	0	0	0	19550	14450	17000	0.00	17000	17000	17000	17000	17000	17000	17000	11	2550	500	10540	10	1	1746534	297	-21.68	1.48	12	0.00	-784.00	11449.00	18500	20241106	-8.11	8600	20240612	97.67	18500	-8.11	20241106	8600	97.67	20240612	18500	-8.11	20241106	8600	97.67	20240612	N	233250	500	10 억	N	N	N	N
73	20241119	090957	57	100.00	KONEX		N	N	N	N	N	17000	0	3	0.00	0	0	0.00	0	0	0	19550	14450	17000	0.00	17000	17000	17000	17000	17000	17000	17000	11	2550	500	10540	10	1	1746534	297	-21.68	1.48	12	0.00	-784.00	11449.00	18500	20241106	-8.11	8600	20240612	97.67	18500	-8.11	20241106	8600	97.67	20240612	18500	-8.11	20241106	8600	97.67	20240612	N	233250	500	10 억	N	N	N	N
74	20241118	160927	57	100.00	KONEX		N	N	N	N	N	17000	-990	5	-5.50	17000	1	0.00	17000	17000	17000	20650	15300	17990	17000.00	17990	17990	17990	17990	17990	17990	17990	11	2660	500	11150	10	1	1746534	297	-21.68	1.48	12	0.00	-784.00	11449.00	18500	20241106	-8.11	8600	20240612	97.67	18500	-8.11	20241106	8600	97.67	20240612	18500	-8.11	20241106	8600	97.67	20240612	N	233250	500	10 억	N	N	N	N
75	20241118	150939	57	100.00	KONEX		N	N	N	N	N	17000	-990	5	-5.50	17000	1	0.00	17000	17000	17000	20650	15300	17990	17000.00	17990	17990	17990	17990	17990	17990	17990	11	2660	500	11150	10	1	1746534	297	-21.68	1.48	12	0.00	-784.00	11449.00	18500	20241106	-8.11	8600	20240612	97.67	18500	-8.11	20241106	8600	97.67	20240612	18500	-8.11	20241106	8600	97.67	20240612	N	233250	500	10 억	N	N	N	N
76	20241118	140941	57	100.00	KONEX		N	N	N	N	N	17000	-990	5	-5.50	17000	1	0.00	17000	17000	17000	20650	15300	17990	17000.00	17990	17990	17990	17990	17990	17990	17990	11	2660	500	11150	10	1	1746534	297	-21.68	1.48	12	0.00	-784.00	11449.00	18500	20241106	-8.11	8600	20240612	97.67	18500	-8.11	20241106	8600	97.67	20240612	18500	-8.11	20241106	8600	97.67	20240612	N	233250	500	10 억	N	N	N	N
77	20241118	130934	57	100.00	KONEX		N	N	N	N	N	17000	-990	5	-5.50	17000	1	0.00	17000	17000	17000	20650	15300	17990	17000.00	17990	17990	17990	17990	17990	17990	17990	11	2660	500	11150	10	1	1746534	297	-21.68	1.48	12	0.00	-784.00	11449.00	18500	20241106	-8.11	8600	20240612	97.67	18500	-8.11	20241106	8600	97.67	20240612	18500	-8.11	20241106	8600	97.67	20240612	N	233250	500	10 억	N	N	N	N
78	20241118	120939	57	100.00	KONEX		N	N	N	N	N	17000	-990	5	-5.50	17000	1	0.00	17000	17000	17000	20650	15300	17990	17000.00	17990	17990	17990	17990	17990	17990	17990	11	2660	500	11150	10	1	1746534	297	-21.68	1.48	12	0.00	-784.00	11449.00	18500	20241106	-8.11	8600	20240612	97.67	18500	-8.11	20241106	8600	97.67	20240612	18500	-8.11	20241106	8600	97.67	20240612	N	233250	500	10 억	N	N	N	N
79	20241118	110939	57	100.00	KONEX		N	N	N	N	N	17990	0	3	0.00	0	0	0.00	0	0	0	20650	15300	17990	0.00	17990	17990	17990	17990	17990	17990	17990	11	2660	500	11150	10	1	1746534	314	-22.95	1.57	12	0.00	-784.00	11449.00	18500	20241106	-2.76	8600	20240612	109.19	18500	-2.76	20241106	8600	109.19	20240612	18500	-2.76	20241106	8600	109.19	20240612	N	233250	500	10 억	N	N	N	N
80	20241118	100927	57	100.00	KONEX		N	N	N	N	N	17990	0	3	0.00	0	0	0.00	0	0	0	20650	15300	17990	0.00	17990	17990	17990	17990	17990	17990	17990	11	2660	500	11150	10	1	1746534	314	-22.95	1.57	12	0.00	-784.00	11449.00	18500	20241106	-2.76	8600	20240612	109.19	18500	-2.76	20241106	8600	109.19	20240612	18500	-2.76	20241106	8600	109.19	20240612	N	233250	500	10 억	N	N	N	N
81	20241118	090927	57	100.00	KONEX		N	N	N	N	N	17990	0	3	0.00	0	0	0.00	0	0	0	20650	15300	17990	0.00	17990	17990	17990	17990	17990	17990	17990	11	2660	500	11150	10	1	1746534	314	-22.95	1.57	12	0.00	-784.00	11449.00	18500	20241106	-2.76	8600	20240612	109.19	18500	-2.76	20241106	8600	109.19	20240612	18500	-2.76	20241106	8600	109.19	20240612	N	233250	500	10 억	N	N	N	N
82	20241115	161001	57	100.00	KONEX		N	N	N	N	N	17990	0	3	0.00	0	0	0.00	0	0	0	20650	15300	17990	0.00	17990	17990	17990	17990	17990	17990	17990	11	2660	500	11150	10	1	1746534	314	-22.95	1.57	12	0.00	-784.00	11449.00	18500	20241106	-2.76	8600	20240612	109.19	18500	-2.76	20241106	8600	109.19	20240612	18500	-2.76	20241106	8600	109.19	20240612	N	233250	500	10 억	N	N	N	N
83	20241115	151031	57	100.00	KONEX		N	N	N	N	N	17990	0	3	0.00	0	0	0.00	0	0	0	20650	15300	17990	0.00	17990	17990	17990	17990	17990	17990	17990	11	2660	500	11150	10	1	1746534	314	-22.95	1.57	12	0.00	-784.00	11449.00	18500	20241106	-2.76	8600	20240612	109.19	18500	-2.76	20241106	8600	109.19	20240612	18500	-2.76	20241106	8600	109.19	20240612	N	233250	500	10 억	N	N	N	N
84	20241115	141019	57	100.00	KONEX		N	N	N	N	N	17990	0	3	0.00	0	0	0.00	0	0	0	20650	15300	17990	0.00	17990	17990	17990	17990	17990	17990	17990	11	2660	500	11150	10	1	1746534	314	-22.95	1.57	12	0.00	-784.00	11449.00	18500	20241106	-2.76	8600	20240612	109.19	18500	-2.76	20241106	8600	109.19	20240612	18500	-2.76	20241106	8600	109.19	20240612	N	233250	500	10 억	N	N	N	N
85	20241115	131021	57	100.00	KONEX		N	N	N	N	N	17990	0	3	0.00	0	0	0.00	0	0	0	20650	15300	17990	0.00	17990	17990	17990	17990	17990	17990	17990	11	2660	500	11150	10	1	1746534	314	-22.95	1.57	12	0.00	-784.00	11449.00	18500	20241106	-2.76	8600	20240612	109.19	18500	-2.76	20241106	8600	109.19	20240612	18500	-2.76	20241106	8600	109.19	20240612	N	233250	500	10 억	N	N	N	N
86	20241115	121019	57	100.00	KONEX		N	N	N	N	N	17990	0	3	0.00	0	0	0.00	0	0	0	20650	15300	17990	0.00	17990	17990	17990	17990	17990	17990	17990	11	2660	500	11150	10	1	1746534	314	-22.95	1.57	12	0.00	-784.00	11449.00	18500	20241106	-2.76	8600	20240612	109.19	18500	-2.76	20241106	8600	109.19	20240612	18500	-2.76	20241106	8600	109.19	20240612	N	233250	500	10 억	N	N	N	N
87	20241115	110957	57	100.00	KONEX		N	N	N	N	N	17990	0	3	0.00	0	0	0.00	0	0	0	20650	15300	17990	0.00	17990	17990	17990	17990	17990	17990	17990	11	2660	500	11150	10	1	1746534	314	-22.95	1.57	12	0.00	-784.00	11449.00	18500	20241106	-2.76	8600	20240612	109.19	18500	-2.76	20241106	8600	109.19	20240612	18500	-2.76	20241106	8600	109.19	20240612	N	233250	500	10 억	N	N	N	N
88	20241115	100956	57	100.00	KONEX		N	N	N	N	N	17990	0	3	0.00	0	0	0.00	0	0	0	20650	15300	17990	0.00	17990	17990	17990	17990	17990	17990	17990	11	2660	500	11150	10	1	1746534	314	-22.95	1.57	12	0.00	-784.00	11449.00	18500	20241106	-2.76	8600	20240612	109.19	18500	-2.76	20241106	8600	109.19	20240612	18500	-2.76	20241106	8600	109.19	20240612	N	233250	500	10 억	N	N	N	N
89	20241115	090908	57	100.00	KONEX		N	N	N	N	N	17990	0	3	0.00	0	0	0.00	0	0	0	20650	15300	17990	0.00	17990	17990	17990	17990	17990	17990	17990	11	2660	500	11150	10	1	1746534	314	-22.95	1.57	12	0.00	-784.00	11449.00	18500	20241106	-2.76	8600	20240612	109.19	18500	-2.76	20241106	8600	109.19	20240612	18500	-2.76	20241106	8600	109.19	20240612	N	233250	500	10 억	N	N	N	N
90	20241114	160950	57	100.00	KONEX		N	N	N	N	N	17990	0	3	0.00	0	0	0.00	0	0	0	20650	15300	17990	0.00	17990	17990	17990	17990	17990	17990	17990	11	2660	500	11150	10	1	1746534	314	-22.95	1.57	12	0.00	-784.00	11449.00	18500	20241106	-2.76	8600	20240612	109.19	18500	-2.76	20241106	8600	109.19	20240612	18500	-2.76	20241106	8600	109.19	20240612	N	233250	500	10 억	N	N	N	N
91	20241114	150957	57	100.00	KONEX		N	N	N	N	N	17990	0	3	0.00	0	0	0.00	0	0	0	20650	15300	17990	0.00	17990	17990	17990	17990	17990	17990	17990	11	2660	500	11150	10	1	1746534	314	-22.95	1.57	12	0.00	-784.00	11449.00	18500	20241106	-2.76	8600	20240612	109.19	18500	-2.76	20241106	8600	109.19	20240612	18500	-2.76	20241106	8600	109.19	20240612	N	233250	500	10 억	N	N	N	N
92	20241114	140948	57	100.00	KONEX		N	N	N	N	N	17990	0	3	0.00	0	0	0.00	0	0	0	20650	15300	17990	0.00	17990	17990	17990	17990	17990	17990	17990	11	2660	500	11150	10	1	1746534	314	-22.95	1.57	12	0.00	-784.00	11449.00	18500	20241106	-2.76	8600	20240612	109.19	18500	-2.76	20241106	8600	109.19	20240612	18500	-2.76	20241106	8600	109.19	20240612	N	233250	500	10 억	N	N	N	N
93	20241114	130950	57	100.00	KONEX		N	N	N	N	N	17990	0	3	0.00	0	0	0.00	0	0	0	20650	15300	17990	0.00	17990	17990	17990	17990	17990	17990	17990	11	2660	500	11150	10	1	1746534	314	-22.95	1.57	12	0.00	-784.00	11449.00	18500	20241106	-2.76	8600	20240612	109.19	18500	-2.76	20241106	8600	109.19	20240612	18500	-2.76	20241106	8600	109.19	20240612	N	233250	500	10 억	N	N	N	N
94	20241114	120947	57	100.00	KONEX		N	N	N	N	N	17990	0	3	0.00	0	0	0.00	0	0	0	20650	15300	17990	0.00	17990	17990	17990	17990	17990	17990	17990	11	2660	500	11150	10	1	1746534	314	-22.95	1.57	12	0.00	-784.00	11449.00	18500	20241106	-2.76	8600	20240612	109.19	18500	-2.76	20241106	8600	109.19	20240612	18500	-2.76	20241106	8600	109.19	20240612	N	233250	500	10 억	N	N	N	N
95	20241114	110946	57	100.00	KONEX		N	N	N	N	N	17990	0	3	0.00	0	0	0.00	0	0	0	20650	15300	17990	0.00	17990	17990	17990	17990	17990	17990	17990	11	2660	500	11150	10	1	1746534	314	-22.95	1.57	12	0.00	-784.00	11449.00	18500	20241106	-2.76	8600	20240612	109.19	18500	-2.76	20241106	8600	109.19	20240612	18500	-2.76	20241106	8600	109.19	20240612	N	233250	500	10 억	N	N	N	N
96	20241114	101006	57	100.00	KONEX		N	N	N	N	N	17990	0	3	0.00	0	0	0.00	0	0	0	20650	15300	17990	0.00	17990	17990	17990	17990	17990	17990	17990	11	2660	500	11150	10	1	1746534	314	-22.95	1.57	12	0.00	-784.00	11449.00	18500	20241106	-2.76	8600	20240612	109.19	18500	-2.76	20241106	8600	109.19	20240612	18500	-2.76	20241106	8600	109.19	20240612	N	233250	500	10 억	N	N	N	N
97	20241114	090942	57	100.00	KONEX		N	N	N	N	N	17990	0	3	0.00	0	0	0.00	0	0	0	20650	15300	17990	0.00	17990	17990	17990	17990	17990	17990	17990	11	2660	500	11150	10	1	1746534	314	-22.95	1.57	12	0.00	-784.00	11449.00	18500	20241106	-2.76	8600	20240612	109.19	18500	-2.76	20241106	8600	109.19	20240612	18500	-2.76	20241106	8600	109.19	20240612	N	233250	500	10 억	N	N	N	N
98	20241113	160624	57	100.00	KONEX		N	N	N	N	N	17990	0	3	0.00	0	0	0.00	0	0	0	20650	15300	17990	0.00	17990	17990	17990	17990	17990	17990	17990	11	2660	500	11150	10	1	1746534	314	-22.95	1.57	12	0.00	-784.00	11449.00	18500	20241106	-2.76	8600	20240612	109.19	18500	-2.76	20241106	8600	109.19	20240612	18500	-2.76	20241106	8600	109.19	20240612	N	233250	500	10 억	N	N	N	N
99	20241113	150655	57	100.00	KONEX		N	N	N	N	N	17990	0	3	0.00	0	0	0.00	0	0	0	20650	15300	17990	0.00	17990	17990	17990	17990	17990	17990	17990	11	2660	500	11150	10	1	1746534	314	-22.95	1.57	12	0.00	-784.00	11449.00	18500	20241106	-2.76	8600	20240612	109.19	18500	-2.76	20241106	8600	109.19	20240612	18500	-2.76	20241106	8600	109.19	20240612	N	233250	500	10 억	N	N	N	N
100	20241113	140652	57	100.00	KONEX		N	N	N	N	N	17990	0	3	0.00	0	0	0.00	0	0	0	20650	15300	17990	0.00	17990	17990	17990	17990	17990	17990	17990	11	2660	500	11150	10	1	1746534	314	-22.95	1.57	12	0.00	-784.00	11449.00	18500	20241106	-2.76	8600	20240612	109.19	18500	-2.76	20241106	8600	109.19	20240612	18500	-2.76	20241106	8600	109.19	20240612	N	233250	500	10 억	N	N	N	N
101	20241113	130651	57	100.00	KONEX		N	N	N	N	N	17990	0	3	0.00	0	0	0.00	0	0	0	20650	15300	17990	0.00	17990	17990	17990	17990	17990	17990	17990	11	2660	500	11150	10	1	1746534	314	-22.95	1.57	12	0.00	-784.00	11449.00	18500	20241106	-2.76	8600	20240612	109.19	18500	-2.76	20241106	8600	109.19	20240612	18500	-2.76	20241106	8600	109.19	20240612	N	233250	500	10 억	N	N	N	N
102	20241113	120645	57	100.00	KONEX		N	N	N	N	N	17990	0	3	0.00	0	0	0.00	0	0	0	20650	15300	17990	0.00	17990	17990	17990	17990	17990	17990	17990	11	2660	500	11150	10	1	1746534	314	-22.95	1.57	12	0.00	-784.00	11449.00	18500	20241106	-2.76	8600	20240612	109.19	18500	-2.76	20241106	8600	109.19	20240612	18500	-2.76	20241106	8600	109.19	20240612	N	233250	500	10 억	N	N	N	N
103	20241113	110643	57	100.00	KONEX		N	N	N	N	N	17990	0	3	0.00	0	0	0.00	0	0	0	20650	15300	17990	0.00	17990	17990	17990	17990	17990	17990	17990	11	2660	500	11150	10	1	1746534	314	-22.95	1.57	12	0.00	-784.00	11449.00	18500	20241106	-2.76	8600	20240612	109.19	18500	-2.76	20241106	8600	109.19	20240612	18500	-2.76	20241106	8600	109.19	20240612	N	233250	500	10 억	N	N	N	N
104	20241113	100645	57	100.00	KONEX		N	N	N	N	N	17990	0	3	0.00	0	0	0.00	0	0	0	20650	15300	17990	0.00	17990	17990	17990	17990	17990	17990	17990	11	2660	500	11150	10	1	1746534	314	-22.95	1.57	12	0.00	-784.00	11449.00	18500	20241106	-2.76	8600	20240612	109.19	18500	-2.76	20241106	8600	109.19	20240612	18500	-2.76	20241106	8600	109.19	20240612	N	233250	500	10 억	N	N	N	N
105	20241113	090635	57	100.00	KONEX		N	N	N	N	N	17990	0	3	0.00	0	0	0.00	0	0	0	20650	15300	17990	0.00	17990	17990	17990	17990	17990	17990	17990	11	2660	500	11150	10	1	1746534	314	-22.95	1.57	12	0.00	-784.00	11449.00	18500	20241106	-2.76	8600	20240612	109.19	18500	-2.76	20241106	8600	109.19	20240612	18500	-2.76	20241106	8600	109.19	20240612	N	233250	500	10 억	N	N	N	N
106	20241112	160915	57	100.00	KONEX		N	N	N	N	N	17990	0	3	0.00	0	0	0.00	0	0	0	20650	15300	17990	0.00	17990	17990	17990	17990	17990	17990	17990	11	2660	500	11150	10	1	1746534	314	-22.95	1.57	12	0.00	-784.00	11449.00	18500	20241106	-2.76	8600	20240612	109.19	18500	-2.76	20241106	8600	109.19	20240612	18500	-2.76	20241106	8600	109.19	20240612	N	233250	500	10 억	N	N	N	N
107	20241112	150924	57	100.00	KONEX		N	N	N	N	N	17990	0	3	0.00	0	0	0.00	0	0	0	20650	15300	17990	0.00	17990	17990	17990	17990	17990	17990	17990	11	2660	500	11150	10	1	1746534	314	-22.95	1.57	12	0.00	-784.00	11449.00	18500	20241106	-2.76	8600	20240612	109.19	18500	-2.76	20241106	8600	109.19	20240612	18500	-2.76	20241106	8600	109.19	20240612	N	233250	500	10 억	N	N	N	N
108	20241112	140926	57	100.00	KONEX		N	N	N	N	N	17990	0	3	0.00	0	0	0.00	0	0	0	20650	15300	17990	0.00	17990	17990	17990	17990	17990	17990	17990	11	2660	500	11150	10	1	1746534	314	-22.95	1.57	12	0.00	-784.00	11449.00	18500	20241106	-2.76	8600	20240612	109.19	18500	-2.76	20241106	8600	109.19	20240612	18500	-2.76	20241106	8600	109.19	20240612	N	233250	500	10 억	N	N	N	N
109	20241112	130928	57	100.00	KONEX		N	N	N	N	N	17990	0	3	0.00	0	0	0.00	0	0	0	20650	15300	17990	0.00	17990	17990	17990	17990	17990	17990	17990	11	2660	500	11150	10	1	1746534	314	-22.95	1.57	12	0.00	-784.00	11449.00	18500	20241106	-2.76	8600	20240612	109.19	18500	-2.76	20241106	8600	109.19	20240612	18500	-2.76	20241106	8600	109.19	20240612	N	233250	500	10 억	N	N	N	N
110	20241112	120925	57	100.00	KONEX		N	N	N	N	N	17990	0	3	0.00	0	0	0.00	0	0	0	20650	15300	17990	0.00	17990	17990	17990	17990	17990	17990	17990	11	2660	500	11150	10	1	1746534	314	-22.95	1.57	12	0.00	-784.00	11449.00	18500	20241106	-2.76	8600	20240612	109.19	18500	-2.76	20241106	8600	109.19	20240612	18500	-2.76	20241106	8600	109.19	20240612	N	233250	500	10 억	N	N	N	N
111	20241112	110921	57	100.00	KONEX		N	N	N	N	N	17990	0	3	0.00	0	0	0.00	0	0	0	20650	15300	17990	0.00	17990	17990	17990	17990	17990	17990	17990	11	2660	500	11150	10	1	1746534	314	-22.95	1.57	12	0.00	-784.00	11449.00	18500	20241106	-2.76	8600	20240612	109.19	18500	-2.76	20241106	8600	109.19	20240612	18500	-2.76	20241106	8600	109.19	20240612	N	233250	500	10 억	N	N	N	N
112	20241112	100920	57	100.00	KONEX		N	N	N	N	N	17990	0	3	0.00	0	0	0.00	0	0	0	20650	15300	17990	0.00	17990	17990	17990	17990	17990	17990	17990	11	2660	500	11150	10	1	1746534	314	-22.95	1.57	12	0.00	-784.00	11449.00	18500	20241106	-2.76	8600	20240612	109.19	18500	-2.76	20241106	8600	109.19	20240612	18500	-2.76	20241106	8600	109.19	20240612	N	233250	500	10 억	N	N	N	N
113	20241112	090919	57	100.00	KONEX		N	N	N	N	N	17990	0	3	0.00	0	0	0.00	0	0	0	20650	15300	17990	0.00	17990	17990	17990	17990	17990	17990	17990	11	2660	500	11150	10	1	1746534	314	-22.95	1.57	12	0.00	-784.00	11449.00	18500	20241106	-2.76	8600	20240612	109.19	18500	-2.76	20241106	8600	109.19	20240612	18500	-2.76	20241106	8600	109.19	20240612	N	233250	500	10 억	N	N	N	N
114	20241111	160912	57	100.00	KONEX		N	N	N	N	N	17990	0	3	0.00	0	0	0.00	0	0	0	20650	15300	17990	0.00	17990	17990	17990	17990	17990	17990	17990	11	2660	500	11150	10	1	1746534	314	-22.95	1.57	12	0.00	-784.00	11449.00	18500	20241106	-2.76	8600	20240612	109.19	18500	-2.76	20241106	8600	109.19	20240612	18500	-2.76	20241106	8600	109.19	20240612	N	233250	500	10 억	N	N	N	N
115	20241111	150938	57	100.00	KONEX		N	N	N	N	N	17990	0	3	0.00	0	0	0.00	0	0	0	20650	15300	17990	0.00	17990	17990	17990	17990	17990	17990	17990	11	2660	500	11150	10	1	1746534	314	-22.95	1.57	12	0.00	-784.00	11449.00	18500	20241106	-2.76	8600	20240612	109.19	18500	-2.76	20241106	8600	109.19	20240612	18500	-2.76	20241106	8600	109.19	20240612	N	233250	500	10 억	N	N	N	N
116	20241111	140926	57	100.00	KONEX		N	N	N	N	N	17990	0	3	0.00	0	0	0.00	0	0	0	20650	15300	17990	0.00	17990	17990	17990	17990	17990	17990	17990	11	2660	500	11150	10	1	1746534	314	-22.95	1.57	12	0.00	-784.00	11449.00	18500	20241106	-2.76	8600	20240612	109.19	18500	-2.76	20241106	8600	109.19	20240612	18500	-2.76	20241106	8600	109.19	20240612	N	233250	500	10 억	N	N	N	N
117	20241111	130924	57	100.00	KONEX		N	N	N	N	N	17990	0	3	0.00	0	0	0.00	0	0	0	20650	15300	17990	0.00	17990	17990	17990	17990	17990	17990	17990	11	2660	500	11150	10	1	1746534	314	-22.95	1.57	12	0.00	-784.00	11449.00	18500	20241106	-2.76	8600	20240612	109.19	18500	-2.76	20241106	8600	109.19	20240612	18500	-2.76	20241106	8600	109.19	20240612	N	233250	500	10 억	N	N	N	N
118	20241111	120919	57	100.00	KONEX		N	N	N	N	N	17990	0	3	0.00	0	0	0.00	0	0	0	20650	15300	17990	0.00	17990	17990	17990	17990	17990	17990	17990	11	2660	500	11150	10	1	1746534	314	-22.95	1.57	12	0.00	-784.00	11449.00	18500	20241106	-2.76	8600	20240612	109.19	18500	-2.76	20241106	8600	109.19	20240612	18500	-2.76	20241106	8600	109.19	20240612	N	233250	500	10 억	N	N	N	N
119	20241111	110918	57	100.00	KONEX		N	N	N	N	N	17990	0	3	0.00	0	0	0.00	0	0	0	20650	15300	17990	0.00	17990	17990	17990	17990	17990	17990	17990	11	2660	500	11150	10	1	1746534	314	-22.95	1.57	12	0.00	-784.00	11449.00	18500	20241106	-2.76	8600	20240612	109.19	18500	-2.76	20241106	8600	109.19	20240612	18500	-2.76	20241106	8600	109.19	20240612	N	233250	500	10 억	N	N	N	N
120	20241111	100912	57	100.00	KONEX		N	N	N	N	N	17990	0	3	0.00	0	0	0.00	0	0	0	20650	15300	17990	0.00	17990	17990	17990	17990	17990	17990	17990	11	2660	500	11150	10	1	1746534	314	-22.95	1.57	12	0.00	-784.00	11449.00	18500	20241106	-2.76	8600	20240612	109.19	18500	-2.76	20241106	8600	109.19	20240612	18500	-2.76	20241106	8600	109.19	20240612	N	233250	500	10 억	N	N	N	N
121	20241111	090909	57	100.00	KONEX		N	N	N	N	N	17990	0	3	0.00	0	0	0.00	0	0	0	20650	15300	17990	0.00	17990	17990	17990	17990	17990	17990	17990	11	2660	500	11150	10	1	1746534	314	-22.95	1.57	12	0.00	-784.00	11449.00	18500	20241106	-2.76	8600	20240612	109.19	18500	-2.76	20241106	8600	109.19	20240612	18500	-2.76	20241106	8600	109.19	20240612	N	233250	500	10 억	N	N	N	N
122	20241108	160904	57	100.00	KONEX		N	N	N	N	N	17990	490	2	2.80	179900	10	8.93	17990	17990	17990	20100	14880	17500	17990.00	18966	18232	16766	16032	14566	18600	16400	11	2600	500	10850	10	1	1746534	314	-22.95	1.57	12	0.00	-784.00	11449.00	18500	20241106	-2.76	8600	20240612	109.19	18500	-2.76	20241106	8600	109.19	20240612	18500	-2.76	20241106	8600	109.19	20240612	N	233250	500	10 억	N	N	N	N
123	20241108	150914	57	100.00	KONEX		N	N	N	N	N	17990	490	2	2.80	179900	10	8.93	17990	17990	17990	20100	14880	17500	17990.00	18966	18232	16766	16032	14566	18600	16400	11	2600	500	10850	10	1	1746534	314	-22.95	1.57	12	0.00	-784.00	11449.00	18500	20241106	-2.76	8600	20240612	109.19	18500	-2.76	20241106	8600	109.19	20240612	18500	-2.76	20241106	8600	109.19	20240612	N	233250	500	10 억	N	N	N	N
124	20241108	140912	57	100.00	KONEX		N	N	N	N	N	17990	490	2	2.80	179900	10	8.93	17990	17990	17990	20100	14880	17500	17990.00	18966	18232	16766	16032	14566	18600	16400	11	2600	500	10850	10	1	1746534	314	-22.95	1.57	12	0.00	-784.00	11449.00	18500	20241106	-2.76	8600	20240612	109.19	18500	-2.76	20241106	8600	109.19	20240612	18500	-2.76	20241106	8600	109.19	20240612	N	233250	500	10 억	N	N	N	N
125	20241108	130913	57	100.00	KONEX		N	N	N	N	N	17500	0	3	0.00	0	0	0.00	0	0	0	20100	14880	17500	0.00	18966	18232	16766	16032	14566	18600	16400	11	2600	500	10850	10	1	1746534	306	-22.32	1.53	12	0.00	-784.00	11449.00	18500	20241106	-5.41	8600	20240612	103.49	18500	-5.41	20241106	8600	103.49	20240612	18500	-5.41	20241106	8600	103.49	20240612	N	233250	500	10 억	N	N	N	N
126	20241108	120913	57	100.00	KONEX		N	N	N	N	N	17500	0	3	0.00	0	0	0.00	0	0	0	20100	14880	17500	0.00	18966	18232	16766	16032	14566	18600	16400	11	2600	500	10850	10	1	1746534	306	-22.32	1.53	12	0.00	-784.00	11449.00	18500	20241106	-5.41	8600	20240612	103.49	18500	-5.41	20241106	8600	103.49	20240612	18500	-5.41	20241106	8600	103.49	20240612	N	233250	500	10 억	N	N	N	N
127	20241108	110910	57	100.00	KONEX		N	N	N	N	N	17500	0	3	0.00	0	0	0.00	0	0	0	20100	14880	17500	0.00	18966	18232	16766	16032	14566	18600	16400	11	2600	500	10850	10	1	1746534	306	-22.32	1.53	12	0.00	-784.00	11449.00	18500	20241106	-5.41	8600	20240612	103.49	18500	-5.41	20241106	8600	103.49	20240612	18500	-5.41	20241106	8600	103.49	20240612	N	233250	500	10 억	N	N	N	N
128	20241108	100920	57	100.00	KONEX		N	N	N	N	N	17500	0	3	0.00	0	0	0.00	0	0	0	20100	14880	17500	0.00	18966	18232	16766	16032	14566	18600	16400	11	2600	500	10850	10	1	1746534	306	-22.32	1.53	12	0.00	-784.00	11449.00	18500	20241106	-5.41	8600	20240612	103.49	18500	-5.41	20241106	8600	103.49	20240612	18500	-5.41	20241106	8600	103.49	20240612	N	233250	500	10 억	N	N	N	N
129	20241108	090906	57	100.00	KONEX		N	N	N	N	N	17500	0	3	0.00	0	0	0.00	0	0	0	20100	14880	17500	0.00	18966	18232	16766	16032	14566	18600	16400	11	2600	500	10850	10	1	1746534	306	-22.32	1.53	12	0.00	-784.00	11449.00	18500	20241106	-5.41	8600	20240612	103.49	18500	-5.41	20241106	8600	103.49	20240612	18500	-5.41	20241106	8600	103.49	20240612	N	233250	500	10 억	N	N	N	N
130	20241107	160905	57	100.00	KONEX		N	N	N	N	N	17500	-490	5	-2.72	1728200	112	121.74	17500	17500	15300	20650	15300	17990	15430.36	19330	18660	17830	17160	16330	18995	17495	11	2660	500	11150	10	1	1746534	306	-22.32	1.53	12	0.01	-784.00	11449.00	18500	20241106	-5.41	8600	20240612	103.49	18500	-5.41	20241106	8600	103.49	20240612	18500	-5.41	20241106	8600	103.49	20240612	N	233250	500	10 억	N	N	N	N
131	20241107	150910	57	100.00	KONEX		N	N	N	N	N	17500	-490	5	-2.72	1728200	112	121.74	17500	17500	15300	20650	15300	17990	15430.36	19330	18660	17830	17160	16330	18995	17495	11	2660	500	11150	10	1	1746534	306	-22.32	1.53	12	0.01	-784.00	11449.00	18500	20241106	-5.41	8600	20240612	103.49	18500	-5.41	20241106	8600	103.49	20240612	18500	-5.41	20241106	8600	103.49	20240612	N	233250	500	10 억	N	N	N	N
132	20241107	140913	57	100.00	KONEX		N	N	N	N	N	17500	-490	5	-2.72	1728200	112	121.74	17500	17500	15300	20650	15300	17990	15430.36	19330	18660	17830	17160	16330	18995	17495	11	2660	500	11150	10	1	1746534	306	-22.32	1.53	12	0.01	-784.00	11449.00	18500	20241106	-5.41	8600	20240612	103.49	18500	-5.41	20241106	8600	103.49	20240612	18500	-5.41	20241106	8600	103.49	20240612	N	233250	500	10 억	N	N	N	N
133	20241107	130914	57	100.00	KONEX		N	N	N	N	N	17500	-490	5	-2.72	1728200	112	121.74	17500	17500	15300	20650	15300	17990	15430.36	19330	18660	17830	17160	16330	18995	17495	11	2660	500	11150	10	1	1746534	306	-22.32	1.53	12	0.01	-784.00	11449.00	18500	20241106	-5.41	8600	20240612	103.49	18500	-5.41	20241106	8600	103.49	20240612	18500	-5.41	20241106	8600	103.49	20240612	N	233250	500	10 억	N	N	N	N
134	20241107	120909	57	100.00	KONEX		N	N	N	N	N	17500	-490	5	-2.72	1728200	112	121.74	17500	17500	15300	20650	15300	17990	15430.36	19330	18660	17830	17160	16330	18995	17495	11	2660	500	11150	10	1	1746534	306	-22.32	1.53	12	0.01	-784.00	11449.00	18500	20241106	-5.41	8600	20240612	103.49	18500	-5.41	20241106	8600	103.49	20240612	18500	-5.41	20241106	8600	103.49	20240612	N	233250	500	10 억	N	N	N	N
135	20241107	110905	57	100.00	KONEX		N	N	N	N	N	17000	-990	5	-5.50	1710700	111	120.65	17500	17500	15300	20650	15300	17990	15411.71	19330	18660	17830	17160	16330	18995	17495	11	2660	500	11150	10	1	1746534	297	-21.68	1.48	12	0.01	-784.00	11449.00	18500	20241106	-8.11	8600	20240612	97.67	18500	-8.11	20241106	8600	97.67	20240612	18500	-8.11	20241106	8600	97.67	20240612	N	233250	500	10 억	N	N	N	N
136	20241107	100907	57	100.00	KONEX		N	N	N	N	N	15300	-2690	4	-14.95	1597200	104	113.04	17500	17500	15300	20650	15300	17990	15357.69	19330	18660	17830	17160	16330	18995	17495	11	2660	500	11150	10	1	1746534	267	-19.52	1.34	12	0.01	-784.00	11449.00	18500	20241106	-17.30	8600	20240612	77.91	18500	-17.30	20241106	8600	77.91	20240612	18500	-17.30	20241106	8600	77.91	20240612	N	233250	500	10 억	N	N	N	N
137	20241107	090906	57	100.00	KONEX		N	N	N	N	N	17990	0	3	0.00	0	0	0.00	0	0	0	20650	15300	17990	0.00	19330	18660	17830	17160	16330	18995	17495	11	2660	500	11150	10	1	1746534	314	-22.95	1.57	12	0.00	-784.00	11449.00	18500	20241106	-2.76	8600	20240612	109.19	18500	-2.76	20241106	8600	109.19	20240612	18500	-2.76	20241106	8600	109.19	20240612	N	233250	500	10 억	N	N	N	N
138	20241106	160915	57	100.00	KONEX	신고가	N	N	N	N	N	17990	1490	2	9.03	1678200	92	11.70	17000	18500	17000	18970	14030	16500	18241.30	17633	17066	16783	16216	15933	16925	16075	11	2470	500	10230	10	1	1746534	314	-22.95	1.57	12	0.01	-784.00	11449.00	18500	20241106	-2.76	8600	20240612	109.19	18500	-2.76	20241106	8600	109.19	20240612	18500	-2.76	20241106	8600	109.19	20240612	N	233250	500	10 억	N	N	N	N
139	20241106	150941	57	100.00	KONEX	신고가	N	N	N	N	N	17990	1490	2	9.03	1678200	92	11.70	17000	18500	17000	18970	14030	16500	18241.30	17633	17066	16783	16216	15933	16925	16075	11	2470	500	10230	10	1	1746534	314	-22.95	1.57	12	0.01	-784.00	11449.00	18500	20241106	-2.76	8600	20240612	109.19	18500	-2.76	20241106	8600	109.19	20240612	18500	-2.76	20241106	8600	109.19	20240612	N	233250	500	10 억	N	N	N	N
140	20241106	140932	57	100.00	KONEX	신고가	N	N	N	N	N	17990	1490	2	9.03	1678200	92	11.70	17000	18500	17000	18970	14030	16500	18241.30	17633	17066	16783	16216	15933	16925	16075	11	2470	500	10230	10	1	1746534	314	-22.95	1.57	12	0.01	-784.00	11449.00	18500	20241106	-2.76	8600	20240612	109.19	18500	-2.76	20241106	8600	109.19	20240612	18500	-2.76	20241106	8600	109.19	20240612	N	233250	500	10 억	N	N	N	N
141	20241106	130943	57	100.00	KONEX	신고가	N	N	N	N	N	17990	1490	2	9.03	1678200	92	11.70	17000	18500	17000	18970	14030	16500	18241.30	17633	17066	16783	16216	15933	16925	16075	11	2470	500	10230	10	1	1746534	314	-22.95	1.57	12	0.01	-784.00	11449.00	18500	20241106	-2.76	8600	20240612	109.19	18500	-2.76	20241106	8600	109.19	20240612	18500	-2.76	20241106	8600	109.19	20240612	N	233250	500	10 억	N	N	N	N
142	20241106	120912	57	100.00	KONEX	신고가	N	N	N	N	N	18000	1500	2	9.09	1498300	82	10.43	17000	18500	17000	18970	14030	16500	18271.95	17633	17066	16783	16216	15933	16925	16075	11	2470	500	10230	10	1	1746534	314	-22.96	1.57	12	0.00	-784.00	11449.00	18500	20241106	-2.70	8600	20240612	109.30	18500	-2.70	20241106	8600	109.30	20240612	18500	-2.70	20241106	8600	109.30	20240612	N	233250	500	10 억	N	N	N	N
143	20241106	110916	57	100.00	KONEX	신고가	N	N	N	N	N	18000	1500	2	9.09	1318300	72	9.16	17000	18500	17000	18970	14030	16500	18309.72	17633	17066	16783	16216	15933	16925	16075	11	2470	500	10230	10	1	1746534	314	-22.96	1.57	12	0.00	-784.00	11449.00	18500	20241106	-2.70	8600	20240612	109.30	18500	-2.70	20241106	8600	109.30	20240612	18500	-2.70	20241106	8600	109.30	20240612	N	233250	500	10 억	N	N	N	N
144	20241106	100922	57	100.00	KONEX	신고가	N	N	N	N	N	18500	2000	2	12.12	1115400	61	7.76	17000	18500	17000	18970	14030	16500	18285.25	17633	17066	16783	16216	15933	16925	16075	11	2470	500	10230	10	1	1746534	323	-23.60	1.62	12	0.00	-784.00	11449.00	18500	20241106	0.00	8600	20240612	115.12	18500	0.00	20241106	8600	115.12	20240612	18500	0.00	20241106	8600	115.12	20240612	N	233250	500	10 억	N	N	N	N
145	20241106	090916	57	100.00	KONEX	신고가	N	N	N	N	N	18500	2000	2	12.12	1096900	60	7.63	17000	18500	17000	18970	14030	16500	18281.67	17633	17066	16783	16216	15933	16925	16075	11	2470	500	10230	10	1	1746534	323	-23.60	1.62	12	0.00	-784.00	11449.00	18500	20241106	0.00	8600	20240612	115.12	18500	0.00	20241106	8600	115.12	20240612	18500	0.00	20241106	8600	115.12	20240612	N	233250	500	10 억	N	N	N	N
146	20241105	160850	57	100.00	KONEX	신고가	N	N	N	N	N	16500	1410	2	9.34	13293800	786	924.71	17350	17350	16500	17350	12830	15090	16913.23	16356	15722	14856	14222	13356	16040	14540	11	2260	500	9350	10	1	1746534	288	-21.05	1.44	12	0.05	-784.00	11449.00	17350	20241105	-4.90	8600	20240612	91.86	17350	-4.90	20241105	8600	91.86	20240612	17350	-4.90	20241105	8600	91.86	20240612	N	233250	500	10 억	N	N	N	N
147	20241105	150908	57	100.00	KONEX	신고가	N	N	N	N	N	16500	1410	2	9.34	13293800	786	924.71	17350	17350	16500	17350	12830	15090	16913.23	16356	15722	14856	14222	13356	16040	14540	11	2260	500	9350	10	1	1746534	288	-21.05	1.44	12	0.05	-784.00	11449.00	17350	20241105	-4.90	8600	20240612	91.86	17350	-4.90	20241105	8600	91.86	20240612	17350	-4.90	20241105	8600	91.86	20240612	N	233250	500	10 억	N	N	N	N
148	20241105	140902	57	100.00	KONEX	신고가	N	N	N	N	N	16550	1460	2	9.68	10631700	625	735.29	17350	17350	16550	17350	12830	15090	17010.72	16356	15722	14856	14222	13356	16040	14540	11	2260	500	9350	10	1	1746534	289	-21.11	1.45	12	0.04	-784.00	11449.00	17350	20241105	-4.61	8600	20240612	92.44	17350	-4.61	20241105	8600	92.44	20240612	17350	-4.61	20241105	8600	92.44	20240612	N	233250	500	10 억	N	N	N	N
149	20241105	130910	57	100.00	KONEX	신고가	N	N	N	N	N	16550	1460	2	9.68	8960150	524	616.47	17350	17350	16550	17350	12830	15090	17099.52	16356	15722	14856	14222	13356	16040	14540	11	2260	500	9350	10	1	1746534	289	-21.11	1.45	12	0.03	-784.00	11449.00	17350	20241105	-4.61	8600	20240612	92.44	17350	-4.61	20241105	8600	92.44	20240612	17350	-4.61	20241105	8600	92.44	20240612	N	233250	500	10 억	N	N	N	N
150	20241105	120901	57	100.00	KONEX	신고가	N	N	N	N	N	16550	1460	2	9.68	8960150	524	616.47	17350	17350	16550	17350	12830	15090	17099.52	16356	15722	14856	14222	13356	16040	14540	11	2260	500	9350	10	1	1746534	289	-21.11	1.45	12	0.03	-784.00	11449.00	17350	20241105	-4.61	8600	20240612	92.44	17350	-4.61	20241105	8600	92.44	20240612	17350	-4.61	20241105	8600	92.44	20240612	N	233250	500	10 억	N	N	N	N
151	20241105	110849	57	100.00	KONEX	신고가	N	N	N	N	N	17000	1910	2	12.66	7321700	425	500.00	17350	17350	17000	17350	12830	15090	17227.53	16356	15722	14856	14222	13356	16040	14540	11	2260	500	9350	10	1	1746534	297	-21.68	1.48	12	0.02	-784.00	11449.00	17350	20241105	-2.02	8600	20240612	97.67	17350	-2.02	20241105	8600	97.67	20240612	17350	-2.02	20241105	8600	97.67	20240612	N	233250	500	10 억	N	N	N	N
152	20241105	100858	57	100.00	KONEX	신고가	N	N	N	N	N	17000	1910	2	12.66	6454700	374	440.00	17350	17350	17000	17350	12830	15090	17258.56	16356	15722	14856	14222	13356	16040	14540	11	2260	500	9350	10	1	1746534	297	-21.68	1.48	12	0.02	-784.00	11449.00	17350	20241105	-2.02	8600	20240612	97.67	17350	-2.02	20241105	8600	97.67	20240612	17350	-2.02	20241105	8600	97.67	20240612	N	233250	500	10 억	N	N	N	N
153	20241105	090854	57	100.00	KONEX	신고가	N	N	N	N	N	17300	2210	2	14.65	2128800	123	144.71	17350	17350	17300	17350	12830	15090	17307.32	16356	15722	14856	14222	13356	16040	14540	11	2260	500	9350	10	1	1746534	302	-22.07	1.51	12	0.01	-784.00	11449.00	17350	20241105	-0.29	8600	20240612	101.16	17350	-0.29	20241105	8600	101.16	20240612	17350	-0.29	20241105	8600	101.16	20240612	N	233250	500	10 억	N	N	N	N
154	20241104	160849	57	100.00	KONEX		N	N	N	N	N	15090	0	3	0.00	1213780	85	212.50	14500	15490	13990	17350	12830	15090	14279.76	16023	15556	15023	14556	14023	15790	14790	11	2260	500	9350	10	1	1746534	264	-19.25	1.32	12	0.00	-784.00	11449.00	17000	20231213	-11.24	8600	20240612	75.47	17000	-11.24	20240105	8600	75.47	20240612	17000	-11.24	20231213	8600	75.47	20240612	N	233250	500	10 억	N	N	N	N
155	20241104	150907	57	100.00	KONEX		N	N	N	N	N	15490	400	2	2.65	1138330	80	200.00	14500	15490	13990	17350	12830	15090	14229.12	16023	15556	15023	14556	14023	15790	14790	11	2260	500	9350	10	1	1746534	271	-19.76	1.35	12	0.00	-784.00	11449.00	17000	20231213	-8.88	8600	20240612	80.12	17000	-8.88	20240105	8600	80.12	20240612	17000	-8.88	20231213	8600	80.12	20240612	N	233250	500	10 억	N	N	N	N
156	20241104	140851	57	100.00	KONEX		N	N	N	N	N	15490	400	2	2.65	1138330	80	200.00	14500	15490	13990	17350	12830	15090	14229.12	16023	15556	15023	14556	14023	15790	14790	11	2260	500	9350	10	1	1746534	271	-19.76	1.35	12	0.00	-784.00	11449.00	17000	20231213	-8.88	8600	20240612	80.12	17000	-8.88	20240105	8600	80.12	20240612	17000	-8.88	20231213	8600	80.12	20240612	N	233250	500	10 억	N	N	N	N
157	20241104	130827	57	100.00	KONEX		N	N	N	N	N	15490	400	2	2.65	1138330	80	200.00	14500	15490	13990	17350	12830	15090	14229.12	16023	15556	15023	14556	14023	15790	14790	11	2260	500	9350	10	1	1746534	271	-19.76	1.35	12	0.00	-784.00	11449.00	17000	20231213	-8.88	8600	20240612	80.12	17000	-8.88	20240105	8600	80.12	20240612	17000	-8.88	20231213	8600	80.12	20240612	N	233250	500	10 억	N	N	N	N
158	20241104	120839	57	100.00	KONEX		N	N	N	N	N	15490	400	2	2.65	1138330	80	200.00	14500	15490	13990	17350	12830	15090	14229.12	16023	15556	15023	14556	14023	15790	14790	11	2260	500	9350	10	1	1746534	271	-19.76	1.35	12	0.00	-784.00	11449.00	17000	20231213	-8.88	8600	20240612	80.12	17000	-8.88	20240105	8600	80.12	20240612	17000	-8.88	20231213	8600	80.12	20240612	N	233250	500	10 억	N	N	N	N
159	20241104	110832	57	100.00	KONEX		N	N	N	N	N	14000	-1090	5	-7.22	43040	3	7.50	14500	14540	14000	17350	12830	15090	14346.67	16023	15556	15023	14556	14023	15790	14790	11	2260	500	9350	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	17000	20231213	-17.65	8600	20240612	62.79	17000	-17.65	20240105	8600	62.79	20240612	17000	-17.65	20231213	8600	62.79	20240612	N	233250	500	10 억	N	N	N	N
160	20241104	100822	57	100.00	KONEX		N	N	N	N	N	14540	-550	5	-3.64	29040	2	5.00	14500	14540	14500	17350	12830	15090	14520.00	16023	15556	15023	14556	14023	15790	14790	11	2260	500	9350	10	1	1746534	254	-18.55	1.27	12	0.00	-784.00	11449.00	17000	20231213	-14.47	8600	20240612	69.07	17000	-14.47	20240105	8600	69.07	20240612	17000	-14.47	20231213	8600	69.07	20240612	N	233250	500	10 억	N	N	N	N
161	20241104	090833	57	100.00	KONEX		N	N	N	N	N	15090	0	3	0.00	0	0	0.00	0	0	0	17350	12830	15090	0.00	16023	15556	15023	14556	14023	15790	14790	11	2260	500	9350	10	1	1746534	264	-19.25	1.32	12	0.00	-784.00	11449.00	17000	20231213	-11.24	8600	20240612	75.47	17000	-11.24	20240105	8600	75.47	20240612	17000	-11.24	20231213	8600	75.47	20240612	N	233250	500	10 억	N	N	N	N
162	20241101	160805	57	100.00	KONEX		N	N	N	N	N	15090	620	2	4.28	601020	40	400.00	14490	15490	14490	16640	12300	14470	15025.50	14783	14626	14313	14156	13843	14705	14235	11	2170	500	8970	10	1	1746534	264	-19.25	1.32	12	0.00	-784.00	11449.00	17000	20231213	-11.24	8600	20240612	75.47	17000	-11.24	20240105	8600	75.47	20240612	17000	-11.24	20231213	8600	75.47	20240612	N	233250	500	10 억	N	N	N	N
163	20241101	150823	57	100.00	KONEX		N	N	N	N	N	15090	620	2	4.28	601020	40	400.00	14490	15490	14490	16640	12300	14470	15025.50	14783	14626	14313	14156	13843	14705	14235	11	2170	500	8970	10	1	1746534	264	-19.25	1.32	12	0.00	-784.00	11449.00	17000	20231213	-11.24	8600	20240612	75.47	17000	-11.24	20240105	8600	75.47	20240612	17000	-11.24	20231213	8600	75.47	20240612	N	233250	500	10 억	N	N	N	N
164	20241101	140755	57	100.00	KONEX		N	N	N	N	N	15000	530	2	3.66	434630	29	290.00	14490	15120	14490	16640	12300	14470	14987.24	14783	14626	14313	14156	13843	14705	14235	11	2170	500	8970	10	1	1746534	262	-19.13	1.31	12	0.00	-784.00	11449.00	17000	20231213	-11.76	8600	20240612	74.42	17000	-11.76	20240105	8600	74.42	20240612	17000	-11.76	20231213	8600	74.42	20240612	N	233250	500	10 억	N	N	N	N
165	20241101	130940	57	100.00	KONEX		N	N	N	N	N	14470	0	3	0.00	0	0	0.00	0	0	0	16640	12300	14470	0.00	14783	14626	14313	14156	13843	14705	14235	11	2170	500	8970	10	1	1746534	253	-18.46	1.26	12	0.00	-784.00	11449.00	17000	20231213	-14.88	8600	20240612	68.26	17000	-14.88	20240105	8600	68.26	20240612	17000	-14.88	20231213	8600	68.26	20240612	N	233250	500	10 억	N	N	N	N
166	20241101	120941	57	100.00	KONEX		N	N	N	N	N	14470	0	3	0.00	0	0	0.00	0	0	0	16640	12300	14470	0.00	14783	14626	14313	14156	13843	14705	14235	11	2170	500	8970	10	1	1746534	253	-18.46	1.26	12	0.00	-784.00	11449.00	17000	20231213	-14.88	8600	20240612	68.26	17000	-14.88	20240105	8600	68.26	20240612	17000	-14.88	20231213	8600	68.26	20240612	N	233250	500	10 억	N	N	N	N
167	20241101	110937	57	100.00	KONEX		N	N	N	N	N	14470	0	3	0.00	0	0	0.00	0	0	0	16640	12300	14470	0.00	14783	14626	14313	14156	13843	14705	14235	11	2170	500	8970	10	1	1746534	253	-18.46	1.26	12	0.00	-784.00	11449.00	17000	20231213	-14.88	8600	20240612	68.26	17000	-14.88	20240105	8600	68.26	20240612	17000	-14.88	20231213	8600	68.26	20240612	N	233250	500	10 억	N	N	N	N
168	20241101	100938	57	100.00	KONEX		N	N	N	N	N	14470	0	3	0.00	0	0	0.00	0	0	0	16640	12300	14470	0.00	14783	14626	14313	14156	13843	14705	14235	11	2170	500	8970	10	1	1746534	253	-18.46	1.26	12	0.00	-784.00	11449.00	17000	20231213	-14.88	8600	20240612	68.26	17000	-14.88	20240105	8600	68.26	20240612	17000	-14.88	20231213	8600	68.26	20240612	N	233250	500	10 억	N	N	N	N
169	20241101	090936	57	100.00	KONEX		N	N	N	N	N	14470	0	3	0.00	0	0	0.00	0	0	0	16640	12300	14470	0.00	14783	14626	14313	14156	13843	14705	14235	11	2170	500	8970	10	1	1746534	253	-18.46	1.26	12	0.00	-784.00	11449.00	17000	20231213	-14.88	8600	20240612	68.26	17000	-14.88	20240105	8600	68.26	20240612	17000	-14.88	20231213	8600	68.26	20240612	N	233250	500	10 억	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History