KissMeData/270210/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

70 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	161153	57	100.00	KONEX		N	N	N	N	N	17380	370	2	2.18	32020030	1885	823.14	17000	17400	16500	19560	14460	17010	16986.75	18470	17740	17370	16640	16270	17555	16455	8	2550	500	10200	10	1	1655205	288	-14.15	-15.97	12	0.11	-1228.00	-1088.00	18100	20241128	-3.98	2670	20240419	550.94	18100	-3.98	20241128	2670	550.94	20240419	18100	-3.98	20241128	2670	550.94	20240419	N	270210	500	8 억	N	N	N	N
3	20241129	151209	57	100.00	KONEX		N	N	N	N	N	17380	370	2	2.18	32020030	1885	823.14	17000	17400	16500	19560	14460	17010	16986.75	18470	17740	17370	16640	16270	17555	16455	8	2550	500	10200	10	1	1655205	288	-14.15	-15.97	12	0.11	-1228.00	-1088.00	18100	20241128	-3.98	2670	20240419	550.94	18100	-3.98	20241128	2670	550.94	20240419	18100	-3.98	20241128	2670	550.94	20240419	N	270210	500	8 억	N	N	N	N
4	20241129	141211	57	100.00	KONEX		N	N	N	N	N	17380	370	2	2.18	32020030	1885	823.14	17000	17400	16500	19560	14460	17010	16986.75	18470	17740	17370	16640	16270	17555	16455	8	2550	500	10200	10	1	1655205	288	-14.15	-15.97	12	0.11	-1228.00	-1088.00	18100	20241128	-3.98	2670	20240419	550.94	18100	-3.98	20241128	2670	550.94	20240419	18100	-3.98	20241128	2670	550.94	20240419	N	270210	500	8 억	N	N	N	N
5	20241129	131206	57	100.00	KONEX		N	N	N	N	N	17400	390	2	2.29	31159750	1833	800.44	17000	17400	16990	19560	14460	17010	16999.32	18470	17740	17370	16640	16270	17555	16455	8	2550	500	10200	10	1	1655205	288	-14.17	-15.99	12	0.11	-1228.00	-1088.00	18100	20241128	-3.87	2670	20240419	551.69	18100	-3.87	20241128	2670	551.69	20240419	18100	-3.87	20241128	2670	551.69	20240419	N	270210	500	8 억	N	N	N	N
6	20241129	121209	57	100.00	KONEX		N	N	N	N	N	17000	-10	5	-0.06	22574350	1328	579.91	17000	17000	16990	19560	14460	17010	16998.76	18470	17740	17370	16640	16270	17555	16455	8	2550	500	10200	10	1	1655205	281	-13.84	-15.62	12	0.08	-1228.00	-1088.00	18100	20241128	-6.08	2670	20240419	536.70	18100	-6.08	20241128	2670	536.70	20240419	18100	-6.08	20241128	2670	536.70	20240419	N	270210	500	8 억	N	N	N	N
7	20241129	111211	57	100.00	KONEX		N	N	N	N	N	17000	-10	5	-0.06	22387350	1317	575.11	17000	17000	16990	19560	14460	17010	16998.75	18470	17740	17370	16640	16270	17555	16455	8	2550	500	10200	10	1	1655205	281	-13.84	-15.62	12	0.08	-1228.00	-1088.00	18100	20241128	-6.08	2670	20240419	536.70	18100	-6.08	20241128	2670	536.70	20240419	18100	-6.08	20241128	2670	536.70	20240419	N	270210	500	8 억	N	N	N	N
8	20241129	101202	57	100.00	KONEX		N	N	N	N	N	17000	-10	5	-0.06	476000	28	12.23	17000	17000	17000	19560	14460	17010	17000.00	18470	17740	17370	16640	16270	17555	16455	8	2550	500	10200	10	1	1655205	281	-13.84	-15.62	12	0.00	-1228.00	-1088.00	18100	20241128	-6.08	2670	20240419	536.70	18100	-6.08	20241128	2670	536.70	20240419	18100	-6.08	20241128	2670	536.70	20240419	N	270210	500	8 억	N	N	N	N
9	20241129	091208	57	100.00	KONEX		N	N	N	N	N	17010	0	3	0.00	0	0	0.00	0	0	0	19560	14460	17010	0.00	18470	17740	17370	16640	16270	17555	16455	8	2550	500	10200	10	1	1655205	282	-13.85	-15.63	12	0.00	-1228.00	-1088.00	18100	20241128	-6.02	2670	20240419	537.08	18100	-6.02	20241128	2670	537.08	20240419	18100	-6.02	20241128	2670	537.08	20240419	N	270210	500	8 억	N	N	N	N
10	20241128	161151	57	100.00	KONEX	신고가	N	N	N	N	N	17010	10	2	0.06	4065710	229	15.90	17890	18100	17000	19550	14450	17000	17754.19	17966	17482	16516	16032	15066	17725	16275	8	2550	500	10200	10	1	1655205	282	-13.85	-15.63	12	0.01	-1228.00	-1088.00	18100	20241128	-6.02	2670	20240419	537.08	18100	-6.02	20241128	2670	537.08	20240419	18100	-6.02	20241128	2670	537.08	20240419	N	270210	500	8 억	N	N	N	N
11	20241128	151214	57	100.00	KONEX	신고가	N	N	N	N	N	17510	510	2	3.00	4014200	226	15.69	17890	18100	17510	19550	14450	17000	17761.95	17966	17482	16516	16032	15066	17725	16275	8	2550	500	10200	10	1	1655205	290	-14.26	-16.09	12	0.01	-1228.00	-1088.00	18100	20241128	-3.26	2670	20240419	555.81	18100	-3.26	20241128	2670	555.81	20240419	18100	-3.26	20241128	2670	555.81	20240419	N	270210	500	8 억	N	N	N	N
12	20241128	141210	57	100.00	KONEX	신고가	N	N	N	N	N	17510	510	2	3.00	2700950	151	10.49	17890	18100	17510	19550	14450	17000	17887.09	17966	17482	16516	16032	15066	17725	16275	8	2550	500	10200	10	1	1655205	290	-14.26	-16.09	12	0.01	-1228.00	-1088.00	18100	20241128	-3.26	2670	20240419	555.81	18100	-3.26	20241128	2670	555.81	20240419	18100	-3.26	20241128	2670	555.81	20240419	N	270210	500	8 억	N	N	N	N
13	20241128	131209	57	100.00	KONEX	신고가	N	N	N	N	N	17520	520	2	3.06	2263200	126	8.75	17890	18100	17520	19550	14450	17000	17961.90	17966	17482	16516	16032	15066	17725	16275	8	2550	500	10200	10	1	1655205	290	-14.27	-16.10	12	0.01	-1228.00	-1088.00	18100	20241128	-3.20	2670	20240419	556.18	18100	-3.20	20241128	2670	556.18	20240419	18100	-3.20	20241128	2670	556.18	20240419	N	270210	500	8 억	N	N	N	N
14	20241128	121209	57	100.00	KONEX	신고가	N	N	N	N	N	18100	1100	2	6.47	2088000	116	8.06	17890	18100	17890	19550	14450	17000	18000.00	17966	17482	16516	16032	15066	17725	16275	8	2550	500	10200	10	1	1655205	300	-14.74	-16.64	12	0.01	-1228.00	-1088.00	18100	20241128	0.00	2670	20240419	577.90	18100	0.00	20241128	2670	577.90	20240419	18100	0.00	20241128	2670	577.90	20240419	N	270210	500	8 억	N	N	N	N
15	20241128	111212	57	100.00	KONEX	신고가	N	N	N	N	N	17890	890	2	5.24	17890	1	0.07	17890	17890	17890	19550	14450	17000	17890.00	17966	17482	16516	16032	15066	17725	16275	8	2550	500	10200	10	1	1655205	296	-14.57	-16.44	12	0.00	-1228.00	-1088.00	17890	20241128	0.00	2670	20240419	570.04	17890	0.00	20241128	2670	570.04	20240419	17890	0.00	20241128	2670	570.04	20240419	N	270210	500	8 억	N	N	N	N
16	20241128	101210	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	17966	17482	16516	16032	15066	17725	16275	8	2550	500	10200	10	1	1655205	281	-13.84	-15.62	12	0.00	-1228.00	-1088.00	17700	20241017	-3.95	2670	20240419	536.70	17700	-3.95	20241017	2670	536.70	20240419	17700	-3.95	20241017	2670	536.70	20240419	N	270210	500	8 억	N	N	N	N
17	20241128	091207	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	17966	17482	16516	16032	15066	17725	16275	8	2550	500	10200	10	1	1655205	281	-13.84	-15.62	12	0.00	-1228.00	-1088.00	17700	20241017	-3.95	2670	20240419	536.70	17700	-3.95	20241017	2670	536.70	20240419	17700	-3.95	20241017	2670	536.70	20240419	N	270210	500	8 억	N	N	N	N
18	20241127	161138	57	100.00	KONEX		N	N	N	N	N	17000	1010	2	6.32	23435170	1440	93.87	16000	17000	15550	18380	13600	15990	16274.42	17976	16982	15996	15002	14016	16490	14510	8	2390	500	9590	10	1	1655205	281	-13.84	-15.62	12	0.09	-1228.00	-1088.00	17700	20241017	-3.95	2670	20240419	536.70	17700	-3.95	20241017	2670	536.70	20240419	17700	-3.95	20241017	2670	536.70	20240419	N	270210	500	8 억	N	N	N	N
19	20241127	151201	57	100.00	KONEX		N	N	N	N	N	16500	510	2	3.19	23265170	1430	93.22	16000	16700	15550	18380	13600	15990	16269.35	17976	16982	15996	15002	14016	16490	14510	8	2390	500	9590	10	1	1655205	273	-13.44	-15.17	12	0.09	-1228.00	-1088.00	17700	20241017	-6.78	2670	20240419	517.98	17700	-6.78	20241017	2670	517.98	20240419	17700	-6.78	20241017	2670	517.98	20240419	N	270210	500	8 억	N	N	N	N
20	20241127	141157	57	100.00	KONEX		N	N	N	N	N	16700	710	2	4.44	23232170	1428	93.09	16000	16700	15550	18380	13600	15990	16269.03	17976	16982	15996	15002	14016	16490	14510	8	2390	500	9590	10	1	1655205	276	-13.60	-15.35	12	0.09	-1228.00	-1088.00	17700	20241017	-5.65	2670	20240419	525.47	17700	-5.65	20241017	2670	525.47	20240419	17700	-5.65	20241017	2670	525.47	20240419	N	270210	500	8 억	N	N	N	N
21	20241127	131151	57	100.00	KONEX		N	N	N	N	N	16400	410	2	2.56	18382260	1135	73.99	16000	16700	15550	18380	13600	15990	16195.82	17976	16982	15996	15002	14016	16490	14510	8	2390	500	9590	10	1	1655205	271	-13.36	-15.07	12	0.07	-1228.00	-1088.00	17700	20241017	-7.34	2670	20240419	514.23	17700	-7.34	20241017	2670	514.23	20240419	17700	-7.34	20241017	2670	514.23	20240419	N	270210	500	8 억	N	N	N	N
22	20241127	121204	57	100.00	KONEX		N	N	N	N	N	16000	10	2	0.06	14960960	924	60.23	16000	16700	15550	18380	13600	15990	16191.52	17976	16982	15996	15002	14016	16490	14510	8	2390	500	9590	10	1	1655205	265	-13.03	-14.71	12	0.06	-1228.00	-1088.00	17700	20241017	-9.60	2670	20240419	499.25	17700	-9.60	20241017	2670	499.25	20240419	17700	-9.60	20241017	2670	499.25	20240419	N	270210	500	8 억	N	N	N	N
23	20241127	111159	57	100.00	KONEX		N	N	N	N	N	16300	310	2	1.94	13488960	832	54.24	16000	16700	15550	18380	13600	15990	16212.69	17976	16982	15996	15002	14016	16490	14510	8	2390	500	9590	10	1	1655205	270	-13.27	-14.98	12	0.05	-1228.00	-1088.00	17700	20241017	-7.91	2670	20240419	510.49	17700	-7.91	20241017	2670	510.49	20240419	17700	-7.91	20241017	2670	510.49	20240419	N	270210	500	8 억	N	N	N	N
24	20241127	101200	57	100.00	KONEX		N	N	N	N	N	16700	710	2	4.44	9765340	597	38.92	16000	16700	16000	18380	13600	15990	16357.35	17976	16982	15996	15002	14016	16490	14510	8	2390	500	9590	10	1	1655205	276	-13.60	-15.35	12	0.04	-1228.00	-1088.00	17700	20241017	-5.65	2670	20240419	525.47	17700	-5.65	20241017	2670	525.47	20240419	17700	-5.65	20241017	2670	525.47	20240419	N	270210	500	8 억	N	N	N	N
25	20241127	091158	57	100.00	KONEX		N	N	N	N	N	15990	0	3	0.00	0	0	0.00	0	0	0	18380	13600	15990	0.00	17976	16982	15996	15002	14016	16490	14510	8	2390	500	9590	10	1	1655205	265	-13.02	-14.70	12	0.00	-1228.00	-1088.00	17700	20241017	-9.66	2670	20240419	498.88	17700	-9.66	20241017	2670	498.88	20240419	17700	-9.66	20241017	2670	498.88	20240419	N	270210	500	8 억	N	N	N	N
26	20241126	161140	57	100.00	KONEX		N	N	N	N	N	15990	480	2	3.09	24371700	1534	25566.67	16990	16990	15010	17830	13190	15510	15887.68	17503	16506	16003	15006	14503	16255	14755	8	2320	500	9300	10	1	1655205	265	-13.02	-14.70	12	0.09	-1228.00	-1088.00	17700	20241017	-9.66	2670	20240419	498.88	17700	-9.66	20241017	2670	498.88	20240419	17700	-9.66	20241017	2670	498.88	20240419	N	270210	500	8 억	N	N	N	N
27	20241126	151152	57	100.00	KONEX		N	N	N	N	N	15600	90	2	0.58	23805940	1498	24966.67	16990	16990	15010	17830	13190	15510	15891.82	17503	16506	16003	15006	14503	16255	14755	8	2320	500	9300	10	1	1655205	258	-12.70	-14.34	12	0.09	-1228.00	-1088.00	17700	20241017	-11.86	2670	20240419	484.27	17700	-11.86	20241017	2670	484.27	20240419	17700	-11.86	20241017	2670	484.27	20240419	N	270210	500	8 억	N	N	N	N
28	20241126	141153	57	100.00	KONEX		N	N	N	N	N	15900	390	2	2.51	14467120	898	14966.67	16990	16990	15010	17830	13190	15510	16110.38	17503	16506	16003	15006	14503	16255	14755	8	2320	500	9300	10	1	1655205	263	-12.95	-14.61	12	0.05	-1228.00	-1088.00	17700	20241017	-10.17	2670	20240419	495.51	17700	-10.17	20241017	2670	495.51	20240419	17700	-10.17	20241017	2670	495.51	20240419	N	270210	500	8 억	N	N	N	N
29	20241126	131148	57	100.00	KONEX		N	N	N	N	N	16620	1110	2	7.16	6696720	427	7116.67	16990	16990	15010	17830	13190	15510	15683.19	17503	16506	16003	15006	14503	16255	14755	8	2320	500	9300	10	1	1655205	275	-13.53	-15.28	12	0.03	-1228.00	-1088.00	17700	20241017	-6.10	2670	20240419	522.47	17700	-6.10	20241017	2670	522.47	20240419	17700	-6.10	20241017	2670	522.47	20240419	N	270210	500	8 억	N	N	N	N
30	20241126	121155	57	100.00	KONEX		N	N	N	N	N	16620	1110	2	7.16	6696720	427	7116.67	16990	16990	15010	17830	13190	15510	15683.19	17503	16506	16003	15006	14503	16255	14755	8	2320	500	9300	10	1	1655205	275	-13.53	-15.28	12	0.03	-1228.00	-1088.00	17700	20241017	-6.10	2670	20240419	522.47	17700	-6.10	20241017	2670	522.47	20240419	17700	-6.10	20241017	2670	522.47	20240419	N	270210	500	8 억	N	N	N	N
31	20241126	111158	57	100.00	KONEX		N	N	N	N	N	16000	490	2	3.16	6680100	426	7100.00	16990	16990	15010	17830	13190	15510	15680.99	17503	16506	16003	15006	14503	16255	14755	8	2320	500	9300	10	1	1655205	265	-13.03	-14.71	12	0.03	-1228.00	-1088.00	17700	20241017	-9.60	2670	20240419	499.25	17700	-9.60	20241017	2670	499.25	20240419	17700	-9.60	20241017	2670	499.25	20240419	N	270210	500	8 억	N	N	N	N
32	20241126	101208	57	100.00	KONEX		N	N	N	N	N	16990	1480	2	9.54	16990	1	16.67	16990	16990	16990	17830	13190	15510	16990.00	17503	16506	16003	15006	14503	16255	14755	8	2320	500	9300	10	1	1655205	281	-13.84	-15.62	12	0.00	-1228.00	-1088.00	17700	20241017	-4.01	2670	20240419	536.33	17700	-4.01	20241017	2670	536.33	20240419	17700	-4.01	20241017	2670	536.33	20240419	N	270210	500	8 억	N	N	N	N
33	20241126	091156	57	100.00	KONEX		N	N	N	N	N	15510	0	3	0.00	0	0	0.00	0	0	0	17830	13190	15510	0.00	17503	16506	16003	15006	14503	16255	14755	8	2320	500	9300	10	1	1655205	257	-12.63	-14.26	12	0.00	-1228.00	-1088.00	17700	20241017	-12.37	2670	20240419	480.90	17700	-12.37	20241017	2670	480.90	20240419	17700	-12.37	20241017	2670	480.90	20240419	N	270210	500	8 억	N	N	N	N
34	20241125	161125	57	100.00	KONEX		N	N	N	N	N	15510	-680	5	-4.20	95520	6	0.93	17000	17000	15500	18610	13770	16190	15920.00	16796	16492	16196	15892	15596	16645	16045	8	2420	500	9710	10	1	1655205	257	-12.63	-14.26	12	0.00	-1228.00	-1088.00	17700	20241017	-12.37	2670	20240419	480.90	17700	-12.37	20241017	2670	480.90	20240419	17700	-12.37	20241017	2670	480.90	20240419	N	270210	500	8 억	N	N	N	N
35	20241125	151149	57	100.00	KONEX		N	N	N	N	N	16500	310	2	1.91	49000	3	0.47	17000	17000	15500	18610	13770	16190	16333.33	16796	16492	16196	15892	15596	16645	16045	8	2420	500	9710	10	1	1655205	273	-13.44	-15.17	12	0.00	-1228.00	-1088.00	17700	20241017	-6.78	2670	20240419	517.98	17700	-6.78	20241017	2670	517.98	20240419	17700	-6.78	20241017	2670	517.98	20240419	N	270210	500	8 억	N	N	N	N
36	20241125	141146	57	100.00	KONEX		N	N	N	N	N	17000	810	2	5.00	17000	1	0.16	17000	17000	17000	18610	13770	16190	17000.00	16796	16492	16196	15892	15596	16645	16045	8	2420	500	9710	10	1	1655205	281	-13.84	-15.62	12	0.00	-1228.00	-1088.00	17700	20241017	-3.95	2670	20240419	536.70	17700	-3.95	20241017	2670	536.70	20240419	17700	-3.95	20241017	2670	536.70	20240419	N	270210	500	8 억	N	N	N	N
37	20241125	131137	57	100.00	KONEX		N	N	N	N	N	17000	810	2	5.00	17000	1	0.16	17000	17000	17000	18610	13770	16190	17000.00	16796	16492	16196	15892	15596	16645	16045	8	2420	500	9710	10	1	1655205	281	-13.84	-15.62	12	0.00	-1228.00	-1088.00	17700	20241017	-3.95	2670	20240419	536.70	17700	-3.95	20241017	2670	536.70	20240419	17700	-3.95	20241017	2670	536.70	20240419	N	270210	500	8 억	N	N	N	N
38	20241125	121151	57	100.00	KONEX		N	N	N	N	N	17000	810	2	5.00	17000	1	0.16	17000	17000	17000	18610	13770	16190	17000.00	16796	16492	16196	15892	15596	16645	16045	8	2420	500	9710	10	1	1655205	281	-13.84	-15.62	12	0.00	-1228.00	-1088.00	17700	20241017	-3.95	2670	20240419	536.70	17700	-3.95	20241017	2670	536.70	20240419	17700	-3.95	20241017	2670	536.70	20240419	N	270210	500	8 억	N	N	N	N
39	20241125	111145	57	100.00	KONEX		N	N	N	N	N	17000	810	2	5.00	17000	1	0.16	17000	17000	17000	18610	13770	16190	17000.00	16796	16492	16196	15892	15596	16645	16045	8	2420	500	9710	10	1	1655205	281	-13.84	-15.62	12	0.00	-1228.00	-1088.00	17700	20241017	-3.95	2670	20240419	536.70	17700	-3.95	20241017	2670	536.70	20240419	17700	-3.95	20241017	2670	536.70	20240419	N	270210	500	8 억	N	N	N	N
40	20241125	101129	57	100.00	KONEX		N	N	N	N	N	17000	810	2	5.00	17000	1	0.16	17000	17000	17000	18610	13770	16190	17000.00	16796	16492	16196	15892	15596	16645	16045	8	2420	500	9710	10	1	1655205	281	-13.84	-15.62	12	0.00	-1228.00	-1088.00	17700	20241017	-3.95	2670	20240419	536.70	17700	-3.95	20241017	2670	536.70	20240419	17700	-3.95	20241017	2670	536.70	20240419	N	270210	500	8 억	N	N	N	N
41	20241125	091132	57	100.00	KONEX		N	N	N	N	N	17000	810	2	5.00	17000	1	0.16	17000	17000	17000	18610	13770	16190	17000.00	16796	16492	16196	15892	15596	16645	16045	8	2420	500	9710	10	1	1655205	281	-13.84	-15.62	12	0.00	-1228.00	-1088.00	17700	20241017	-3.95	2670	20240419	536.70	17700	-3.95	20241017	2670	536.70	20240419	17700	-3.95	20241017	2670	536.70	20240419	N	270210	500	8 억	N	N	N	N
42	20241122	161028	57	100.00	KONEX		N	N	N	N	N	16190	680	2	4.38	10362780	643	349.46	16000	16500	15900	17830	13190	15510	16116.30	16476	15992	15496	15012	14516	16235	15255	8	2320	500	9300	10	1	1655205	268	-13.18	-14.88	12	0.04	-1228.00	-1088.00	17700	20241017	-8.53	2670	20240419	506.37	17700	-8.53	20241017	2670	506.37	20240419	17700	-8.53	20241017	2670	506.37	20240419	N	270210	500	8 억	N	N	N	N
43	20241122	151042	57	100.00	KONEX		N	N	N	N	N	16190	680	2	4.38	9059390	562	305.43	16000	16500	15900	17830	13190	15510	16119.91	16476	15992	15496	15012	14516	16235	15255	8	2320	500	9300	10	1	1655205	268	-13.18	-14.88	12	0.03	-1228.00	-1088.00	17700	20241017	-8.53	2670	20240419	506.37	17700	-8.53	20241017	2670	506.37	20240419	17700	-8.53	20241017	2670	506.37	20240419	N	270210	500	8 억	N	N	N	N
44	20241122	141044	57	100.00	KONEX		N	N	N	N	N	15900	390	2	2.51	9043200	561	304.89	16000	16500	15900	17830	13190	15510	16119.79	16476	15992	15496	15012	14516	16235	15255	8	2320	500	9300	10	1	1655205	263	-12.95	-14.61	12	0.03	-1228.00	-1088.00	17700	20241017	-10.17	2670	20240419	495.51	17700	-10.17	20241017	2670	495.51	20240419	17700	-10.17	20241017	2670	495.51	20240419	N	270210	500	8 억	N	N	N	N
45	20241122	131038	57	100.00	KONEX		N	N	N	N	N	16000	490	2	3.16	7085000	438	238.04	16000	16500	16000	17830	13190	15510	16175.80	16476	15992	15496	15012	14516	16235	15255	8	2320	500	9300	10	1	1655205	265	-13.03	-14.71	12	0.03	-1228.00	-1088.00	17700	20241017	-9.60	2670	20240419	499.25	17700	-9.60	20241017	2670	499.25	20240419	17700	-9.60	20241017	2670	499.25	20240419	N	270210	500	8 억	N	N	N	N
46	20241122	121045	57	100.00	KONEX		N	N	N	N	N	16200	690	2	4.45	1933000	119	64.67	16000	16500	16000	17830	13190	15510	16243.70	16476	15992	15496	15012	14516	16235	15255	8	2320	500	9300	10	1	1655205	268	-13.19	-14.89	12	0.01	-1228.00	-1088.00	17700	20241017	-8.47	2670	20240419	506.74	17700	-8.47	20241017	2670	506.74	20240419	17700	-8.47	20241017	2670	506.74	20240419	N	270210	500	8 억	N	N	N	N
47	20241122	111036	57	100.00	KONEX		N	N	N	N	N	16500	990	2	6.38	313000	19	10.33	16000	16500	16000	17830	13190	15510	16473.68	16476	15992	15496	15012	14516	16235	15255	8	2320	500	9300	10	1	1655205	273	-13.44	-15.17	12	0.00	-1228.00	-1088.00	17700	20241017	-6.78	2670	20240419	517.98	17700	-6.78	20241017	2670	517.98	20240419	17700	-6.78	20241017	2670	517.98	20240419	N	270210	500	8 억	N	N	N	N
48	20241122	101054	57	100.00	KONEX		N	N	N	N	N	16500	990	2	6.38	313000	19	10.33	16000	16500	16000	17830	13190	15510	16473.68	16476	15992	15496	15012	14516	16235	15255	8	2320	500	9300	10	1	1655205	273	-13.44	-15.17	12	0.00	-1228.00	-1088.00	17700	20241017	-6.78	2670	20240419	517.98	17700	-6.78	20241017	2670	517.98	20240419	17700	-6.78	20241017	2670	517.98	20240419	N	270210	500	8 억	N	N	N	N
49	20241122	091045	57	100.00	KONEX		N	N	N	N	N	15510	0	3	0.00	0	0	0.00	0	0	0	17830	13190	15510	0.00	16476	15992	15496	15012	14516	16235	15255	8	2320	500	9300	10	1	1655205	257	-12.63	-14.26	12	0.00	-1228.00	-1088.00	17700	20241017	-12.37	2670	20240419	480.90	17700	-12.37	20241017	2670	480.90	20240419	17700	-12.37	20241017	2670	480.90	20240419	N	270210	500	8 억	N	N	N	N
50	20241121	161035	57	100.00	KONEX		N	N	N	N	N	15510	210	2	1.37	2769890	184	57.50	15050	15980	15000	17590	13010	15300	15053.75	17100	16200	15600	14700	14100	15900	14400	8	2290	500	9180	10	1	1655205	257	-12.63	-14.26	12	0.01	-1228.00	-1088.00	17700	20241017	-12.37	2670	20240419	480.90	17700	-12.37	20241017	2670	480.90	20240419	17700	-12.37	20241017	2670	480.90	20240419	N	270210	500	8 억	N	N	N	N
51	20241121	151056	57	100.00	KONEX		N	N	N	N	N	15500	200	2	1.31	2707390	180	56.25	15050	15980	15000	17590	13010	15300	15041.06	17100	16200	15600	14700	14100	15900	14400	8	2290	500	9180	10	1	1655205	257	-12.62	-14.25	12	0.01	-1228.00	-1088.00	17700	20241017	-12.43	2670	20240419	480.52	17700	-12.43	20241017	2670	480.52	20240419	17700	-12.43	20241017	2670	480.52	20240419	N	270210	500	8 억	N	N	N	N
52	20241121	141053	57	100.00	KONEX		N	N	N	N	N	15500	200	2	1.31	2675910	178	55.62	15050	15500	15000	17590	13010	15300	15033.20	17100	16200	15600	14700	14100	15900	14400	8	2290	500	9180	10	1	1655205	257	-12.62	-14.25	12	0.01	-1228.00	-1088.00	17700	20241017	-12.43	2670	20240419	480.52	17700	-12.43	20241017	2670	480.52	20240419	17700	-12.43	20241017	2670	480.52	20240419	N	270210	500	8 억	N	N	N	N
53	20241121	131046	57	100.00	KONEX		N	N	N	N	N	15500	200	2	1.31	2675910	178	55.62	15050	15500	15000	17590	13010	15300	15033.20	17100	16200	15600	14700	14100	15900	14400	8	2290	500	9180	10	1	1655205	257	-12.62	-14.25	12	0.01	-1228.00	-1088.00	17700	20241017	-12.43	2670	20240419	480.52	17700	-12.43	20241017	2670	480.52	20240419	17700	-12.43	20241017	2670	480.52	20240419	N	270210	500	8 억	N	N	N	N
54	20241121	121047	57	100.00	KONEX		N	N	N	N	N	15500	200	2	1.31	2675910	178	55.62	15050	15500	15000	17590	13010	15300	15033.20	17100	16200	15600	14700	14100	15900	14400	8	2290	500	9180	10	1	1655205	257	-12.62	-14.25	12	0.01	-1228.00	-1088.00	17700	20241017	-12.43	2670	20240419	480.52	17700	-12.43	20241017	2670	480.52	20240419	17700	-12.43	20241017	2670	480.52	20240419	N	270210	500	8 억	N	N	N	N
55	20241121	111051	57	100.00	KONEX		N	N	N	N	N	15000	-300	5	-1.96	2660410	177	55.31	15050	15050	15000	17590	13010	15300	15030.56	17100	16200	15600	14700	14100	15900	14400	8	2290	500	9180	10	1	1655205	248	-12.21	-13.79	12	0.01	-1228.00	-1088.00	17700	20241017	-15.25	2670	20240419	461.80	17700	-15.25	20241017	2670	461.80	20240419	17700	-15.25	20241017	2670	461.80	20240419	N	270210	500	8 억	N	N	N	N
56	20241121	101049	57	100.00	KONEX		N	N	N	N	N	15000	-300	5	-1.96	2660410	177	55.31	15050	15050	15000	17590	13010	15300	15030.56	17100	16200	15600	14700	14100	15900	14400	8	2290	500	9180	10	1	1655205	248	-12.21	-13.79	12	0.01	-1228.00	-1088.00	17700	20241017	-15.25	2670	20240419	461.80	17700	-15.25	20241017	2670	461.80	20240419	17700	-15.25	20241017	2670	461.80	20240419	N	270210	500	8 억	N	N	N	N
57	20241121	091052	57	100.00	KONEX		N	N	N	N	N	15300	0	3	0.00	0	0	0.00	0	0	0	17590	13010	15300	0.00	17100	16200	15600	14700	14100	15900	14400	8	2290	500	9180	10	1	1655205	253	-12.46	-14.06	12	0.00	-1228.00	-1088.00	17700	20241017	-13.56	2670	20240419	473.03	17700	-13.56	20241017	2670	473.03	20240419	17700	-13.56	20241017	2670	473.03	20240419	N	270210	500	8 억	N	N	N	N
58	20241120	161042	57	100.00	KONEX		N	N	N	N	N	15300	70	2	0.46	4985020	320	1066.67	15880	16500	15000	17510	12950	15230	15578.19	16130	15680	15440	14990	14750	15560	14870	8	2280	500	9130	10	1	1655205	253	-12.46	-14.06	12	0.02	-1228.00	-1088.00	17700	20241017	-13.56	2670	20240419	473.03	17700	-13.56	20241017	2670	473.03	20240419	17700	-13.56	20241017	2670	473.03	20240419	N	270210	500	8 억	N	N	N	N
59	20241120	151055	57	100.00	KONEX		N	N	N	N	N	15300	70	2	0.46	4786120	307	1023.33	15880	16500	15000	17510	12950	15230	15589.97	16130	15680	15440	14990	14750	15560	14870	8	2280	500	9130	10	1	1655205	253	-12.46	-14.06	12	0.02	-1228.00	-1088.00	17700	20241017	-13.56	2670	20240419	473.03	17700	-13.56	20241017	2670	473.03	20240419	17700	-13.56	20241017	2670	473.03	20240419	N	270210	500	8 억	N	N	N	N
60	20241120	141058	57	100.00	KONEX		N	N	N	N	N	16500	1270	2	8.34	4612750	296	986.67	15880	16500	15000	17510	12950	15230	15583.61	16130	15680	15440	14990	14750	15560	14870	8	2280	500	9130	10	1	1655205	273	-13.44	-15.17	12	0.02	-1228.00	-1088.00	17700	20241017	-6.78	2670	20240419	517.98	17700	-6.78	20241017	2670	517.98	20240419	17700	-6.78	20241017	2670	517.98	20240419	N	270210	500	8 억	N	N	N	N
61	20241120	131100	57	100.00	KONEX		N	N	N	N	N	16500	1270	2	8.34	4612750	296	986.67	15880	16500	15000	17510	12950	15230	15583.61	16130	15680	15440	14990	14750	15560	14870	8	2280	500	9130	10	1	1655205	273	-13.44	-15.17	12	0.02	-1228.00	-1088.00	17700	20241017	-6.78	2670	20240419	517.98	17700	-6.78	20241017	2670	517.98	20240419	17700	-6.78	20241017	2670	517.98	20240419	N	270210	500	8 억	N	N	N	N
62	20241120	121057	57	100.00	KONEX		N	N	N	N	N	16500	1270	2	8.34	4612750	296	986.67	15880	16500	15000	17510	12950	15230	15583.61	16130	15680	15440	14990	14750	15560	14870	8	2280	500	9130	10	1	1655205	273	-13.44	-15.17	12	0.02	-1228.00	-1088.00	17700	20241017	-6.78	2670	20240419	517.98	17700	-6.78	20241017	2670	517.98	20240419	17700	-6.78	20241017	2670	517.98	20240419	N	270210	500	8 억	N	N	N	N
63	20241120	111101	57	100.00	KONEX		N	N	N	N	N	15150	-80	5	-0.53	4299750	277	923.33	15880	15900	15000	17510	12950	15230	15522.56	16130	15680	15440	14990	14750	15560	14870	8	2280	500	9130	10	1	1655205	251	-12.34	-13.92	12	0.02	-1228.00	-1088.00	17700	20241017	-14.41	2670	20240419	467.42	17700	-14.41	20241017	2670	467.42	20240419	17700	-14.41	20241017	2670	467.42	20240419	N	270210	500	8 억	N	N	N	N
64	20241120	101058	57	100.00	KONEX		N	N	N	N	N	15500	270	2	1.77	4269100	275	916.67	15880	15900	15000	17510	12950	15230	15524.00	16130	15680	15440	14990	14750	15560	14870	8	2280	500	9130	10	1	1655205	257	-12.62	-14.25	12	0.02	-1228.00	-1088.00	17700	20241017	-12.43	2670	20240419	480.52	17700	-12.43	20241017	2670	480.52	20240419	17700	-12.43	20241017	2670	480.52	20240419	N	270210	500	8 억	N	N	N	N
65	20241120	091058	57	100.00	KONEX		N	N	N	N	N	15230	0	3	0.00	0	0	0.00	0	0	0	17510	12950	15230	0.00	16130	15680	15440	14990	14750	15560	14870	8	2280	500	9130	10	1	1655205	252	-12.40	-14.00	12	0.00	-1228.00	-1088.00	17700	20241017	-13.95	2670	20240419	470.41	17700	-13.95	20241017	2670	470.41	20240419	17700	-13.95	20241017	2670	470.41	20240419	N	270210	500	8 억	N	N	N	N
66	20241119	160957	57	100.00	KONEX		N	N	N	N	N	15230	-310	5	-1.99	458000	30	15.96	15500	15890	15200	17870	13210	15540	15266.67	16820	16180	15860	15220	14900	16020	15060	8	2330	500	9320	10	1	1655205	252	-12.40	-14.00	12	0.00	-1228.00	-1088.00	17700	20241017	-13.95	2670	20240419	470.41	17700	-13.95	20241017	2670	470.41	20240419	17700	-13.95	20241017	2670	470.41	20240419	N	270210	500	8 억	N	N	N	N
67	20241119	151014	57	100.00	KONEX		N	N	N	N	N	15220	-320	5	-2.06	427540	28	14.89	15500	15890	15200	17870	13210	15540	15269.29	16820	16180	15860	15220	14900	16020	15060	8	2330	500	9320	10	1	1655205	252	-12.39	-13.99	12	0.00	-1228.00	-1088.00	17700	20241017	-14.01	2670	20240419	470.04	17700	-14.01	20241017	2670	470.04	20240419	17700	-14.01	20241017	2670	470.04	20240419	N	270210	500	8 억	N	N	N	N
68	20241119	141013	57	100.00	KONEX		N	N	N	N	N	15200	-340	5	-2.19	365990	24	12.77	15500	15500	15200	17870	13210	15540	15249.58	16820	16180	15860	15220	14900	16020	15060	8	2330	500	9320	10	1	1655205	252	-12.38	-13.97	12	0.00	-1228.00	-1088.00	17700	20241017	-14.12	2670	20240419	469.29	17700	-14.12	20241017	2670	469.29	20240419	17700	-14.12	20241017	2670	469.29	20240419	N	270210	500	8 억	N	N	N	N
69	20241119	131017	57	100.00	KONEX		N	N	N	N	N	15200	-340	5	-2.19	365990	24	12.77	15500	15500	15200	17870	13210	15540	15249.58	16820	16180	15860	15220	14900	16020	15060	8	2330	500	9320	10	1	1655205	252	-12.38	-13.97	12	0.00	-1228.00	-1088.00	17700	20241017	-14.12	2670	20240419	469.29	17700	-14.12	20241017	2670	469.29	20240419	17700	-14.12	20241017	2670	469.29	20240419	N	270210	500	8 억	N	N	N	N
70	20241119	121004	57	100.00	KONEX		N	N	N	N	N	15200	-340	5	-2.19	365990	24	12.77	15500	15500	15200	17870	13210	15540	15249.58	16820	16180	15860	15220	14900	16020	15060	8	2330	500	9320	10	1	1655205	252	-12.38	-13.97	12	0.00	-1228.00	-1088.00	17700	20241017	-14.12	2670	20240419	469.29	17700	-14.12	20241017	2670	469.29	20240419	17700	-14.12	20241017	2670	469.29	20240419	N	270210	500	8 억	N	N	N	N
71	20241119	111016	57	100.00	KONEX		N	N	N	N	N	15200	-340	5	-2.19	365990	24	12.77	15500	15500	15200	17870	13210	15540	15249.58	16820	16180	15860	15220	14900	16020	15060	8	2330	500	9320	10	1	1655205	252	-12.38	-13.97	12	0.00	-1228.00	-1088.00	17700	20241017	-14.12	2670	20240419	469.29	17700	-14.12	20241017	2670	469.29	20240419	17700	-14.12	20241017	2670	469.29	20240419	N	270210	500	8 억	N	N	N	N
72	20241119	101041	57	100.00	KONEX		N	N	N	N	N	15200	-340	5	-2.19	365990	24	12.77	15500	15500	15200	17870	13210	15540	15249.58	16820	16180	15860	15220	14900	16020	15060	8	2330	500	9320	10	1	1655205	252	-12.38	-13.97	12	0.00	-1228.00	-1088.00	17700	20241017	-14.12	2670	20240419	469.29	17700	-14.12	20241017	2670	469.29	20240419	17700	-14.12	20241017	2670	469.29	20240419	N	270210	500	8 억	N	N	N	N
73	20241119	091036	57	100.00	KONEX		N	N	N	N	N	15540	0	3	0.00	0	0	0.00	0	0	0	17870	13210	15540	0.00	16820	16180	15860	15220	14900	16020	15060	8	2330	500	9320	10	1	1655205	257	-12.65	-14.28	12	0.00	-1228.00	-1088.00	17700	20241017	-12.20	2670	20240419	482.02	17700	-12.20	20241017	2670	482.02	20240419	17700	-12.20	20241017	2670	482.02	20240419	N	270210	500	8 억	N	N	N	N
74	20241118	161003	57	100.00	KONEX		N	N	N	N	N	15540	-460	5	-2.88	2955300	188	14.65	16000	16500	15540	18400	13600	16000	15719.68	17340	16670	16330	15660	15320	16505	15495	8	2400	500	9600	10	1	1655205	257	-12.65	-14.28	12	0.01	-1228.00	-1088.00	17700	20241017	-12.20	2670	20240419	482.02	17700	-12.20	20241017	2670	482.02	20240419	17700	-12.20	20241017	2670	482.02	20240419	N	270210	500	8 억	N	N	N	N
75	20241118	151015	57	100.00	KONEX		N	N	N	N	N	15550	-450	5	-2.81	1018830	64	4.99	16000	16500	15550	18400	13600	16000	15919.22	17340	16670	16330	15660	15320	16505	15495	8	2400	500	9600	10	1	1655205	257	-12.66	-14.29	12	0.00	-1228.00	-1088.00	17700	20241017	-12.15	2670	20240419	482.40	17700	-12.15	20241017	2670	482.40	20240419	17700	-12.15	20241017	2670	482.40	20240419	N	270210	500	8 억	N	N	N	N
76	20241118	141017	57	100.00	KONEX		N	N	N	N	N	16490	490	2	3.06	1003280	63	4.91	16000	16500	15900	18400	13600	16000	15925.08	17340	16670	16330	15660	15320	16505	15495	8	2400	500	9600	10	1	1655205	273	-13.43	-15.16	12	0.00	-1228.00	-1088.00	17700	20241017	-6.84	2670	20240419	517.60	17700	-6.84	20241017	2670	517.60	20240419	17700	-6.84	20241017	2670	517.60	20240419	N	270210	500	8 억	N	N	N	N
77	20241118	131010	57	100.00	KONEX		N	N	N	N	N	15900	-100	5	-0.62	986790	62	4.83	16000	16500	15900	18400	13600	16000	15915.97	17340	16670	16330	15660	15320	16505	15495	8	2400	500	9600	10	1	1655205	263	-12.95	-14.61	12	0.00	-1228.00	-1088.00	17700	20241017	-10.17	2670	20240419	495.51	17700	-10.17	20241017	2670	495.51	20240419	17700	-10.17	20241017	2670	495.51	20240419	N	270210	500	8 억	N	N	N	N
78	20241118	121015	57	100.00	KONEX		N	N	N	N	N	15900	-100	5	-0.62	207690	13	1.01	16000	16500	15900	18400	13600	16000	15976.15	17340	16670	16330	15660	15320	16505	15495	8	2400	500	9600	10	1	1655205	263	-12.95	-14.61	12	0.00	-1228.00	-1088.00	17700	20241017	-10.17	2670	20240419	495.51	17700	-10.17	20241017	2670	495.51	20240419	17700	-10.17	20241017	2670	495.51	20240419	N	270210	500	8 억	N	N	N	N
79	20241118	111015	57	100.00	KONEX		N	N	N	N	N	15900	-100	5	-0.62	207690	13	1.01	16000	16500	15900	18400	13600	16000	15976.15	17340	16670	16330	15660	15320	16505	15495	8	2400	500	9600	10	1	1655205	263	-12.95	-14.61	12	0.00	-1228.00	-1088.00	17700	20241017	-10.17	2670	20240419	495.51	17700	-10.17	20241017	2670	495.51	20240419	17700	-10.17	20241017	2670	495.51	20240419	N	270210	500	8 억	N	N	N	N
80	20241118	101003	57	100.00	KONEX		N	N	N	N	N	16500	500	2	3.12	48490	3	0.23	16000	16500	15990	18400	13600	16000	16163.33	17340	16670	16330	15660	15320	16505	15495	8	2400	500	9600	10	1	1655205	273	-13.44	-15.17	12	0.00	-1228.00	-1088.00	17700	20241017	-6.78	2670	20240419	517.98	17700	-6.78	20241017	2670	517.98	20240419	17700	-6.78	20241017	2670	517.98	20240419	N	270210	500	8 억	N	N	N	N
81	20241118	091001	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	17340	16670	16330	15660	15320	16505	15495	8	2400	500	9600	10	1	1655205	265	-13.03	-14.71	12	0.00	-1228.00	-1088.00	17700	20241017	-9.60	2670	20240419	499.25	17700	-9.60	20241017	2670	499.25	20240419	17700	-9.60	20241017	2670	499.25	20240419	N	270210	500	8 억	N	N	N	N
82	20241115	161038	57	100.00	KONEX		N	N	N	N	N	16000	-50	5	-0.31	20528800	1283	91.25	16000	17000	15990	18450	13650	16050	16000.62	18016	17032	16016	15032	14016	17525	15525	8	2400	500	9630	10	1	1655205	265	-13.03	-14.71	12	0.08	-1228.00	-1088.00	17700	20241017	-9.60	2670	20240419	499.25	17700	-9.60	20241017	2670	499.25	20240419	17700	-9.60	20241017	2670	499.25	20240419	N	270210	500	8 억	N	N	N	N
83	20241115	151111	57	100.00	KONEX		N	N	N	N	N	16990	940	2	5.86	20334800	1271	90.40	16000	16990	15990	18450	13650	16050	15999.06	18016	17032	16016	15032	14016	17525	15525	8	2400	500	9630	10	1	1655205	281	-13.84	-15.62	12	0.08	-1228.00	-1088.00	17700	20241017	-4.01	2670	20240419	536.33	17700	-4.01	20241017	2670	536.33	20240419	17700	-4.01	20241017	2670	536.33	20240419	N	270210	500	8 억	N	N	N	N
84	20241115	141059	57	100.00	KONEX		N	N	N	N	N	16000	-50	5	-0.31	20301310	1269	90.26	16000	16000	15990	18450	13650	16050	15997.88	18016	17032	16016	15032	14016	17525	15525	8	2400	500	9630	10	1	1655205	265	-13.03	-14.71	12	0.08	-1228.00	-1088.00	17700	20241017	-9.60	2670	20240419	499.25	17700	-9.60	20241017	2670	499.25	20240419	17700	-9.60	20241017	2670	499.25	20240419	N	270210	500	8 억	N	N	N	N
85	20241115	131058	57	100.00	KONEX		N	N	N	N	N	16000	-50	5	-0.31	20301310	1269	90.26	16000	16000	15990	18450	13650	16050	15997.88	18016	17032	16016	15032	14016	17525	15525	8	2400	500	9630	10	1	1655205	265	-13.03	-14.71	12	0.08	-1228.00	-1088.00	17700	20241017	-9.60	2670	20240419	499.25	17700	-9.60	20241017	2670	499.25	20240419	17700	-9.60	20241017	2670	499.25	20240419	N	270210	500	8 억	N	N	N	N
86	20241115	121059	57	100.00	KONEX		N	N	N	N	N	16000	-50	5	-0.31	20301310	1269	90.26	16000	16000	15990	18450	13650	16050	15997.88	18016	17032	16016	15032	14016	17525	15525	8	2400	500	9630	10	1	1655205	265	-13.03	-14.71	12	0.08	-1228.00	-1088.00	17700	20241017	-9.60	2670	20240419	499.25	17700	-9.60	20241017	2670	499.25	20240419	17700	-9.60	20241017	2670	499.25	20240419	N	270210	500	8 억	N	N	N	N
87	20241115	111034	57	100.00	KONEX		N	N	N	N	N	16000	-50	5	-0.31	20301310	1269	90.26	16000	16000	15990	18450	13650	16050	15997.88	18016	17032	16016	15032	14016	17525	15525	8	2400	500	9630	10	1	1655205	265	-13.03	-14.71	12	0.08	-1228.00	-1088.00	17700	20241017	-9.60	2670	20240419	499.25	17700	-9.60	20241017	2670	499.25	20240419	17700	-9.60	20241017	2670	499.25	20240419	N	270210	500	8 억	N	N	N	N
88	20241115	101032	57	100.00	KONEX		N	N	N	N	N	16000	-50	5	-0.31	32000	2	0.14	16000	16000	16000	18450	13650	16050	16000.00	18016	17032	16016	15032	14016	17525	15525	8	2400	500	9630	10	1	1655205	265	-13.03	-14.71	12	0.00	-1228.00	-1088.00	17700	20241017	-9.60	2670	20240419	499.25	17700	-9.60	20241017	2670	499.25	20240419	17700	-9.60	20241017	2670	499.25	20240419	N	270210	500	8 억	N	N	N	N
89	20241115	090937	57	100.00	KONEX		N	N	N	N	N	16050	0	3	0.00	0	0	0.00	0	0	0	18450	13650	16050	0.00	18016	17032	16016	15032	14016	17525	15525	8	2400	500	9630	10	1	1655205	266	-13.07	-14.75	12	0.00	-1228.00	-1088.00	17700	20241017	-9.32	2670	20240419	501.12	17700	-9.32	20241017	2670	501.12	20240419	17700	-9.32	20241017	2670	501.12	20240419	N	270210	500	8 억	N	N	N	N
90	20241114	161026	57	100.00	KONEX		N	N	N	N	N	16980	1980	2	13.20	22728350	1399	27.91	15500	17000	15000	17250	12750	15000	16246.14	15333	15166	14883	14716	14433	15225	14775	8	2250	500	9000	10	1	1655205	281	-13.83	-15.61	12	0.08	-1228.00	-1088.00	17700	20241017	-4.07	2670	20240419	535.96	17700	-4.07	20241017	2670	535.96	20240419	17700	-4.07	20241017	2670	535.96	20240419	N	270210	500	8 억	N	N	N	N
91	20241114	151033	57	100.00	KONEX		N	N	N	N	N	17000	2000	2	13.33	22711370	1398	27.89	15500	17000	15000	17250	12750	15000	16245.62	15333	15166	14883	14716	14433	15225	14775	8	2250	500	9000	10	1	1655205	281	-13.84	-15.62	12	0.08	-1228.00	-1088.00	17700	20241017	-3.95	2670	20240419	536.70	17700	-3.95	20241017	2670	536.70	20240419	17700	-3.95	20241017	2670	536.70	20240419	N	270210	500	8 억	N	N	N	N
92	20241114	141025	57	100.00	KONEX		N	N	N	N	N	16500	1500	2	10.00	17050870	1065	21.24	15500	16500	15000	17250	12750	15000	16010.21	15333	15166	14883	14716	14433	15225	14775	8	2250	500	9000	10	1	1655205	273	-13.44	-15.17	12	0.06	-1228.00	-1088.00	17700	20241017	-6.78	2670	20240419	517.98	17700	-6.78	20241017	2670	517.98	20240419	17700	-6.78	20241017	2670	517.98	20240419	N	270210	500	8 억	N	N	N	N
93	20241114	131027	57	100.00	KONEX		N	N	N	N	N	16000	1000	2	6.67	7241870	455	9.08	15500	16000	15000	17250	12750	15000	15916.20	15333	15166	14883	14716	14433	15225	14775	8	2250	500	9000	10	1	1655205	265	-13.03	-14.71	12	0.03	-1228.00	-1088.00	17700	20241017	-9.60	2670	20240419	499.25	17700	-9.60	20241017	2670	499.25	20240419	17700	-9.60	20241017	2670	499.25	20240419	N	270210	500	8 억	N	N	N	N
94	20241114	121024	57	100.00	KONEX		N	N	N	N	N	15500	500	2	3.33	1052000	68	1.36	15500	16000	15000	17250	12750	15000	15470.59	15333	15166	14883	14716	14433	15225	14775	8	2250	500	9000	10	1	1655205	257	-12.62	-14.25	12	0.00	-1228.00	-1088.00	17700	20241017	-12.43	2670	20240419	480.52	17700	-12.43	20241017	2670	480.52	20240419	17700	-12.43	20241017	2670	480.52	20240419	N	270210	500	8 억	N	N	N	N
95	20241114	111023	57	100.00	KONEX		N	N	N	N	N	15000	0	3	0.00	122000	8	0.16	15500	16000	15000	17250	12750	15000	15250.00	15333	15166	14883	14716	14433	15225	14775	8	2250	500	9000	10	1	1655205	248	-12.21	-13.79	12	0.00	-1228.00	-1088.00	17700	20241017	-15.25	2670	20240419	461.80	17700	-15.25	20241017	2670	461.80	20240419	17700	-15.25	20241017	2670	461.80	20240419	N	270210	500	8 억	N	N	N	N
96	20241114	101043	57	100.00	KONEX		N	N	N	N	N	16000	1000	2	6.67	31500	2	0.04	15500	16000	15500	17250	12750	15000	15750.00	15333	15166	14883	14716	14433	15225	14775	8	2250	500	9000	10	1	1655205	265	-13.03	-14.71	12	0.00	-1228.00	-1088.00	17700	20241017	-9.60	2670	20240419	499.25	17700	-9.60	20241017	2670	499.25	20240419	17700	-9.60	20241017	2670	499.25	20240419	N	270210	500	8 억	N	N	N	N
97	20241114	091019	57	100.00	KONEX		N	N	N	N	N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	15333	15166	14883	14716	14433	15225	14775	8	2250	500	9000	10	1	1655205	248	-12.21	-13.79	12	0.00	-1228.00	-1088.00	17700	20241017	-15.25	2670	20240419	461.80	17700	-15.25	20241017	2670	461.80	20240419	17700	-15.25	20241017	2670	461.80	20240419	N	270210	500	8 억	N	N	N	N
98	20241113	160655	57	100.00	KONEX		N	N	N	N	N	15000	390	2	2.67	75158230	5013	263.29	15000	15050	14600	16800	12420	14610	14992.67	15776	15192	14896	14312	14016	15045	14165	8	2190	500	8760	10	1	1655205	248	-12.21	-13.79	12	0.30	-1228.00	-1088.00	17700	20241017	-15.25	2670	20240419	461.80	17700	-15.25	20241017	2670	461.80	20240419	17700	-15.25	20241017	2670	461.80	20240419	N	270210	500	8 억	N	N	N	N
99	20241113	150727	57	100.00	KONEX		N	N	N	N	N	15000	390	2	2.67	74048230	4939	259.40	15000	15050	14600	16800	12420	14610	14992.56	15776	15192	14896	14312	14016	15045	14165	8	2190	500	8760	10	1	1655205	248	-12.21	-13.79	12	0.30	-1228.00	-1088.00	17700	20241017	-15.25	2670	20240419	461.80	17700	-15.25	20241017	2670	461.80	20240419	17700	-15.25	20241017	2670	461.80	20240419	N	270210	500	8 억	N	N	N	N
100	20241113	140724	57	100.00	KONEX		N	N	N	N	N	14980	370	2	2.53	54860170	3657	192.07	15000	15050	14600	16800	12420	14610	15001.41	15776	15192	14896	14312	14016	15045	14165	8	2190	500	8760	10	1	1655205	248	-12.20	-13.77	12	0.22	-1228.00	-1088.00	17700	20241017	-15.37	2670	20240419	461.05	17700	-15.37	20241017	2670	461.05	20240419	17700	-15.37	20241017	2670	461.05	20240419	N	270210	500	8 억	N	N	N	N
101	20241113	130726	57	100.00	KONEX		N	N	N	N	N	14600	-10	5	-0.07	54830490	3655	191.96	15000	15050	14600	16800	12420	14610	15001.50	15776	15192	14896	14312	14016	15045	14165	8	2190	500	8760	10	1	1655205	242	-11.89	-13.42	12	0.22	-1228.00	-1088.00	17700	20241017	-17.51	2670	20240419	446.82	17700	-17.51	20241017	2670	446.82	20240419	17700	-17.51	20241017	2670	446.82	20240419	N	270210	500	8 억	N	N	N	N
102	20241113	120716	57	100.00	KONEX		N	N	N	N	N	15000	390	2	2.67	43625000	2905	152.57	15000	15050	15000	16800	12420	14610	15017.21	15776	15192	14896	14312	14016	15045	14165	8	2190	500	8760	10	1	1655205	248	-12.21	-13.79	12	0.18	-1228.00	-1088.00	17700	20241017	-15.25	2670	20240419	461.80	17700	-15.25	20241017	2670	461.80	20240419	17700	-15.25	20241017	2670	461.80	20240419	N	270210	500	8 억	N	N	N	N
103	20241113	110715	57	100.00	KONEX		N	N	N	N	N	15000	390	2	2.67	43520000	2898	152.21	15000	15050	15000	16800	12420	14610	15017.25	15776	15192	14896	14312	14016	15045	14165	8	2190	500	8760	10	1	1655205	248	-12.21	-13.79	12	0.18	-1228.00	-1088.00	17700	20241017	-15.25	2670	20240419	461.80	17700	-15.25	20241017	2670	461.80	20240419	17700	-15.25	20241017	2670	461.80	20240419	N	270210	500	8 억	N	N	N	N
104	20241113	100716	57	100.00	KONEX		N	N	N	N	N	15050	440	2	3.01	22791100	1519	79.78	15000	15050	15000	16800	12420	14610	15004.02	15776	15192	14896	14312	14016	15045	14165	8	2190	500	8760	10	1	1655205	249	-12.26	-13.83	12	0.09	-1228.00	-1088.00	17700	20241017	-14.97	2670	20240419	463.67	17700	-14.97	20241017	2670	463.67	20240419	17700	-14.97	20241017	2670	463.67	20240419	N	270210	500	8 억	N	N	N	N
105	20241113	090706	57	100.00	KONEX		N	N	N	N	N	15000	390	2	2.67	8775000	585	30.72	15000	15000	15000	16800	12420	14610	15000.00	15776	15192	14896	14312	14016	15045	14165	8	2190	500	8760	10	1	1655205	248	-12.21	-13.79	12	0.04	-1228.00	-1088.00	17700	20241017	-15.25	2670	20240419	461.80	17700	-15.25	20241017	2670	461.80	20240419	17700	-15.25	20241017	2670	461.80	20240419	N	270210	500	8 억	N	N	N	N
106	20241112	160949	57	100.00	KONEX		N	N	N	N	N	14610	-780	5	-5.07	28439750	1904	73.15	15000	15480	14600	17690	13090	15390	14936.84	16983	16186	15643	14846	14303	15915	14575	8	2300	500	9230	10	1	1655205	242	-11.90	-13.43	12	0.12	-1228.00	-1088.00	17700	20241017	-17.46	2670	20240419	447.19	17700	-17.46	20241017	2670	447.19	20240419	17700	-17.46	20241017	2670	447.19	20240419	N	270210	500	8 억	N	N	N	N
107	20241112	150958	57	100.00	KONEX		N	N	N	N	N	14600	-790	5	-5.13	28307490	1895	72.80	15000	15480	14600	17690	13090	15390	14937.99	16983	16186	15643	14846	14303	15915	14575	8	2300	500	9230	10	1	1655205	242	-11.89	-13.42	12	0.11	-1228.00	-1088.00	17700	20241017	-17.51	2670	20240419	446.82	17700	-17.51	20241017	2670	446.82	20240419	17700	-17.51	20241017	2670	446.82	20240419	N	270210	500	8 억	N	N	N	N
108	20241112	141002	57	100.00	KONEX		N	N	N	N	N	15000	-390	5	-2.53	23810790	1588	61.01	15000	15480	14610	17690	13090	15390	14994.20	16983	16186	15643	14846	14303	15915	14575	8	2300	500	9230	10	1	1655205	248	-12.21	-13.79	12	0.10	-1228.00	-1088.00	17700	20241017	-15.25	2670	20240419	461.80	17700	-15.25	20241017	2670	461.80	20240419	17700	-15.25	20241017	2670	461.80	20240419	N	270210	500	8 억	N	N	N	N
109	20241112	131005	57	100.00	KONEX		N	N	N	N	N	15000	-390	5	-2.53	22862790	1524	58.55	15000	15480	15000	17690	13090	15390	15001.83	16983	16186	15643	14846	14303	15915	14575	8	2300	500	9230	10	1	1655205	248	-12.21	-13.79	12	0.09	-1228.00	-1088.00	17700	20241017	-15.25	2670	20240419	461.80	17700	-15.25	20241017	2670	461.80	20240419	17700	-15.25	20241017	2670	461.80	20240419	N	270210	500	8 억	N	N	N	N
110	20241112	120959	57	100.00	KONEX		N	N	N	N	N	15480	90	2	0.58	6827020	455	17.48	15000	15480	15000	17690	13090	15390	15004.44	16983	16186	15643	14846	14303	15915	14575	8	2300	500	9230	10	1	1655205	256	-12.61	-14.23	12	0.03	-1228.00	-1088.00	17700	20241017	-12.54	2670	20240419	479.78	17700	-12.54	20241017	2670	479.78	20240419	17700	-12.54	20241017	2670	479.78	20240419	N	270210	500	8 억	N	N	N	N
111	20241112	110954	57	100.00	KONEX		N	N	N	N	N	15480	90	2	0.58	6827020	455	17.48	15000	15480	15000	17690	13090	15390	15004.44	16983	16186	15643	14846	14303	15915	14575	8	2300	500	9230	10	1	1655205	256	-12.61	-14.23	12	0.03	-1228.00	-1088.00	17700	20241017	-12.54	2670	20240419	479.78	17700	-12.54	20241017	2670	479.78	20240419	17700	-12.54	20241017	2670	479.78	20240419	N	270210	500	8 억	N	N	N	N
112	20241112	100954	57	100.00	KONEX		N	N	N	N	N	15480	90	2	0.58	6827020	455	17.48	15000	15480	15000	17690	13090	15390	15004.44	16983	16186	15643	14846	14303	15915	14575	8	2300	500	9230	10	1	1655205	256	-12.61	-14.23	12	0.03	-1228.00	-1088.00	17700	20241017	-12.54	2670	20240419	479.78	17700	-12.54	20241017	2670	479.78	20240419	17700	-12.54	20241017	2670	479.78	20240419	N	270210	500	8 억	N	N	N	N
113	20241112	090953	57	100.00	KONEX		N	N	N	N	N	15390	0	3	0.00	0	0	0.00	0	0	0	17690	13090	15390	0.00	16983	16186	15643	14846	14303	15915	14575	8	2300	500	9230	10	1	1655205	255	-12.53	-14.15	12	0.00	-1228.00	-1088.00	17700	20241017	-13.05	2670	20240419	476.40	17700	-13.05	20241017	2670	476.40	20240419	17700	-13.05	20241017	2670	476.40	20240419	N	270210	500	8 억	N	N	N	N
114	20241111	160946	57	100.00	KONEX		N	N	N	N	N	15390	-560	5	-3.51	39720640	2603	93.97	16440	16440	15100	18340	13560	15950	15259.56	17390	16670	15780	15060	14170	16225	14615	8	2390	500	9570	10	1	1655205	255	-12.53	-14.15	12	0.16	-1228.00	-1088.00	17700	20241017	-13.05	2670	20240419	476.40	17700	-13.05	20241017	2670	476.40	20240419	17700	-13.05	20241017	2670	476.40	20240419	N	270210	500	8 억	N	N	N	N
115	20241111	151014	57	100.00	KONEX		N	N	N	N	N	15400	-550	5	-3.45	39320710	2577	93.03	16440	16440	15100	18340	13560	15950	15258.33	17390	16670	15780	15060	14170	16225	14615	8	2390	500	9570	10	1	1655205	255	-12.54	-14.15	12	0.16	-1228.00	-1088.00	17700	20241017	-12.99	2670	20240419	476.78	17700	-12.99	20241017	2670	476.78	20240419	17700	-12.99	20241017	2670	476.78	20240419	N	270210	500	8 억	N	N	N	N
116	20241111	141001	57	100.00	KONEX		N	N	N	N	N	15420	-530	5	-3.32	30886720	2024	73.07	16440	16440	15100	18340	13560	15950	15260.24	17390	16670	15780	15060	14170	16225	14615	8	2390	500	9570	10	1	1655205	255	-12.56	-14.17	12	0.12	-1228.00	-1088.00	17700	20241017	-12.88	2670	20240419	477.53	17700	-12.88	20241017	2670	477.53	20240419	17700	-12.88	20241017	2670	477.53	20240419	N	270210	500	8 억	N	N	N	N
117	20241111	130958	57	100.00	KONEX		N	N	N	N	N	15160	-790	5	-4.95	30871300	2023	73.03	16440	16440	15100	18340	13560	15950	15260.16	17390	16670	15780	15060	14170	16225	14615	8	2390	500	9570	10	1	1655205	251	-12.35	-13.93	12	0.12	-1228.00	-1088.00	17700	20241017	-14.35	2670	20240419	467.79	17700	-14.35	20241017	2670	467.79	20240419	17700	-14.35	20241017	2670	467.79	20240419	N	270210	500	8 억	N	N	N	N
118	20241111	120953	57	100.00	KONEX		N	N	N	N	N	15470	-480	5	-3.01	27216510	1782	64.33	16440	16440	15100	18340	13560	15950	15273.01	17390	16670	15780	15060	14170	16225	14615	8	2390	500	9570	10	1	1655205	256	-12.60	-14.22	12	0.11	-1228.00	-1088.00	17700	20241017	-12.60	2670	20240419	479.40	17700	-12.60	20241017	2670	479.40	20240419	17700	-12.60	20241017	2670	479.40	20240419	N	270210	500	8 억	N	N	N	N
119	20241111	110952	57	100.00	KONEX		N	N	N	N	N	15470	-480	5	-3.01	27216510	1782	64.33	16440	16440	15100	18340	13560	15950	15273.01	17390	16670	15780	15060	14170	16225	14615	8	2390	500	9570	10	1	1655205	256	-12.60	-14.22	12	0.11	-1228.00	-1088.00	17700	20241017	-12.60	2670	20240419	479.40	17700	-12.60	20241017	2670	479.40	20240419	17700	-12.60	20241017	2670	479.40	20240419	N	270210	500	8 억	N	N	N	N
120	20241111	100947	57	100.00	KONEX		N	N	N	N	N	15480	-470	5	-2.95	22360370	1468	53.00	16440	16440	15100	18340	13560	15950	15231.86	17390	16670	15780	15060	14170	16225	14615	8	2390	500	9570	10	1	1655205	256	-12.61	-14.23	12	0.09	-1228.00	-1088.00	17700	20241017	-12.54	2670	20240419	479.78	17700	-12.54	20241017	2670	479.78	20240419	17700	-12.54	20241017	2670	479.78	20240419	N	270210	500	8 억	N	N	N	N
121	20241111	090943	57	100.00	KONEX		N	N	N	N	N	16440	490	2	3.07	16440	1	0.04	16440	16440	16440	18340	13560	15950	16440.00	17390	16670	15780	15060	14170	16225	14615	8	2390	500	9570	10	1	1655205	272	-13.39	-15.11	12	0.00	-1228.00	-1088.00	17700	20241017	-7.12	2670	20240419	515.73	17700	-7.12	20241017	2670	515.73	20240419	17700	-7.12	20241017	2670	515.73	20240419	N	270210	500	8 억	N	N	N	N
122	20241108	160939	57	100.00	KONEX		N	N	N	N	N	15950	200	2	1.27	44110180	2770	485.96	16000	16500	14890	18110	13390	15750	15924.25	16450	16100	15550	15200	14650	16275	15375	8	2360	500	9450	10	1	1655205	264	-12.99	-14.66	12	0.17	-1228.00	-1088.00	17700	20241017	-9.89	2670	20240419	497.38	17700	-9.89	20241017	2670	497.38	20240419	17700	-9.89	20241017	2670	497.38	20240419	N	270210	500	8 억	N	N	N	N
123	20241108	150947	57	100.00	KONEX		N	N	N	N	N	15960	210	2	1.33	44000470	2763	484.74	16000	16500	14890	18110	13390	15750	15924.89	16450	16100	15550	15200	14650	16275	15375	8	2360	500	9450	10	1	1655205	264	-13.00	-14.67	12	0.17	-1228.00	-1088.00	17700	20241017	-9.83	2670	20240419	497.75	17700	-9.83	20241017	2670	497.75	20240419	17700	-9.83	20241017	2670	497.75	20240419	N	270210	500	8 억	N	N	N	N
124	20241108	140945	57	100.00	KONEX		N	N	N	N	N	16030	280	2	1.78	42846430	2689	471.75	16000	16500	14890	18110	13390	15750	15933.96	16450	16100	15550	15200	14650	16275	15375	8	2360	500	9450	10	1	1655205	265	-13.05	-14.73	12	0.16	-1228.00	-1088.00	17700	20241017	-9.44	2670	20240419	500.37	17700	-9.44	20241017	2670	500.37	20240419	17700	-9.44	20241017	2670	500.37	20240419	N	270210	500	8 억	N	N	N	N
125	20241108	130947	57	100.00	KONEX		N	N	N	N	N	15550	-200	5	-1.27	42814370	2687	471.40	16000	16500	14890	18110	13390	15750	15933.89	16450	16100	15550	15200	14650	16275	15375	8	2360	500	9450	10	1	1655205	257	-12.66	-14.29	12	0.16	-1228.00	-1088.00	17700	20241017	-12.15	2670	20240419	482.40	17700	-12.15	20241017	2670	482.40	20240419	17700	-12.15	20241017	2670	482.40	20240419	N	270210	500	8 억	N	N	N	N
126	20241108	120946	57	100.00	KONEX		N	N	N	N	N	15550	-200	5	-1.27	42814370	2687	471.40	16000	16500	14890	18110	13390	15750	15933.89	16450	16100	15550	15200	14650	16275	15375	8	2360	500	9450	10	1	1655205	257	-12.66	-14.29	12	0.16	-1228.00	-1088.00	17700	20241017	-12.15	2670	20240419	482.40	17700	-12.15	20241017	2670	482.40	20240419	17700	-12.15	20241017	2670	482.40	20240419	N	270210	500	8 억	N	N	N	N
127	20241108	110945	57	100.00	KONEX		N	N	N	N	N	15540	-210	5	-1.33	41289350	2589	454.21	16000	16500	14890	18110	13390	15750	15947.99	16450	16100	15550	15200	14650	16275	15375	8	2360	500	9450	10	1	1655205	257	-12.65	-14.28	12	0.16	-1228.00	-1088.00	17700	20241017	-12.20	2670	20240419	482.02	17700	-12.20	20241017	2670	482.02	20240419	17700	-12.20	20241017	2670	482.02	20240419	N	270210	500	8 억	N	N	N	N
128	20241108	100954	57	100.00	KONEX		N	N	N	N	N	15750	0	3	0.00	39298720	2461	431.75	16000	16500	14890	18110	13390	15750	15968.60	16450	16100	15550	15200	14650	16275	15375	8	2360	500	9450	10	1	1655205	261	-12.83	-14.48	12	0.15	-1228.00	-1088.00	17700	20241017	-11.02	2670	20240419	489.89	17700	-11.02	20241017	2670	489.89	20240419	17700	-11.02	20241017	2670	489.89	20240419	N	270210	500	8 억	N	N	N	N
129	20241108	090941	57	100.00	KONEX		N	N	N	N	N	15750	0	3	0.00	0	0	0.00	0	0	0	18110	13390	15750	0.00	16450	16100	15550	15200	14650	16275	15375	8	2360	500	9450	10	1	1655205	261	-12.83	-14.48	12	0.00	-1228.00	-1088.00	17700	20241017	-11.02	2670	20240419	489.89	17700	-11.02	20241017	2670	489.89	20240419	17700	-11.02	20241017	2670	489.89	20240419	N	270210	500	8 억	N	N	N	N
130	20241107	160938	57	100.00	KONEX		N	N	N	N	N	15750	30	2	0.19	8947140	570	35.58	15500	15900	15000	18070	13370	15720	15696.74	16273	15996	15823	15546	15373	15910	15460	8	2350	500	9430	10	1	1655205	261	-12.83	-14.48	12	0.03	-1228.00	-1088.00	17700	20241017	-11.02	2670	20240419	489.89	17700	-11.02	20241017	2670	489.89	20240419	17700	-11.02	20241017	2670	489.89	20240419	N	270210	500	8 억	N	N	N	N
131	20241107	150944	57	100.00	KONEX		N	N	N	N	N	15750	30	2	0.19	5576640	356	22.22	15500	15900	15000	18070	13370	15720	15664.72	16273	15996	15823	15546	15373	15910	15460	8	2350	500	9430	10	1	1655205	261	-12.83	-14.48	12	0.02	-1228.00	-1088.00	17700	20241017	-11.02	2670	20240419	489.89	17700	-11.02	20241017	2670	489.89	20240419	17700	-11.02	20241017	2670	489.89	20240419	N	270210	500	8 억	N	N	N	N
132	20241107	140947	57	100.00	KONEX		N	N	N	N	N	15780	60	2	0.38	3954390	253	15.79	15500	15900	15000	18070	13370	15720	15630.00	16273	15996	15823	15546	15373	15910	15460	8	2350	500	9430	10	1	1655205	261	-12.85	-14.50	12	0.02	-1228.00	-1088.00	17700	20241017	-10.85	2670	20240419	491.01	17700	-10.85	20241017	2670	491.01	20240419	17700	-10.85	20241017	2670	491.01	20240419	N	270210	500	8 억	N	N	N	N
133	20241107	130947	57	100.00	KONEX		N	N	N	N	N	15750	30	2	0.19	3938610	252	15.73	15500	15900	15000	18070	13370	15720	15629.40	16273	15996	15823	15546	15373	15910	15460	8	2350	500	9430	10	1	1655205	261	-12.83	-14.48	12	0.02	-1228.00	-1088.00	17700	20241017	-11.02	2670	20240419	489.89	17700	-11.02	20241017	2670	489.89	20240419	17700	-11.02	20241017	2670	489.89	20240419	N	270210	500	8 억	N	N	N	N
134	20241107	120943	57	100.00	KONEX		N	N	N	N	N	15750	30	2	0.19	3938610	252	15.73	15500	15900	15000	18070	13370	15720	15629.40	16273	15996	15823	15546	15373	15910	15460	8	2350	500	9430	10	1	1655205	261	-12.83	-14.48	12	0.02	-1228.00	-1088.00	17700	20241017	-11.02	2670	20240419	489.89	17700	-11.02	20241017	2670	489.89	20240419	17700	-11.02	20241017	2670	489.89	20240419	N	270210	500	8 억	N	N	N	N
135	20241107	110939	57	100.00	KONEX		N	N	N	N	N	15750	30	2	0.19	788610	52	3.25	15500	15900	15000	18070	13370	15720	15165.58	16273	15996	15823	15546	15373	15910	15460	8	2350	500	9430	10	1	1655205	261	-12.83	-14.48	12	0.00	-1228.00	-1088.00	17700	20241017	-11.02	2670	20240419	489.89	17700	-11.02	20241017	2670	489.89	20240419	17700	-11.02	20241017	2670	489.89	20240419	N	270210	500	8 억	N	N	N	N
136	20241107	100940	57	100.00	KONEX		N	N	N	N	N	15900	180	2	1.15	481940	32	2.00	15500	15900	15000	18070	13370	15720	15060.62	16273	15996	15823	15546	15373	15910	15460	8	2350	500	9430	10	1	1655205	263	-12.95	-14.61	12	0.00	-1228.00	-1088.00	17700	20241017	-10.17	2670	20240419	495.51	17700	-10.17	20241017	2670	495.51	20240419	17700	-10.17	20241017	2670	495.51	20240419	N	270210	500	8 억	N	N	N	N
137	20241107	090941	57	100.00	KONEX		N	N	N	N	N	15720	0	3	0.00	0	0	0.00	0	0	0	18070	13370	15720	0.00	16273	15996	15823	15546	15373	15910	15460	8	2350	500	9430	10	1	1655205	260	-12.80	-14.45	12	0.00	-1228.00	-1088.00	17700	20241017	-11.19	2670	20240419	488.76	17700	-11.19	20241017	2670	488.76	20240419	17700	-11.19	20241017	2670	488.76	20240419	N	270210	500	8 억	N	N	N	N
138	20241106	160950	57	100.00	KONEX		N	N	N	N	N	15720	-380	5	-2.36	25719900	1602	46.65	16100	16100	15650	18510	13690	16100	16054.87	17546	16822	16276	15552	15006	16550	15280	8	2410	500	9660	10	1	1655205	260	-12.80	-14.45	12	0.10	-1228.00	-1088.00	17700	20241017	-11.19	2670	20240419	488.76	17700	-11.19	20241017	2670	488.76	20240419	17700	-11.19	20241017	2670	488.76	20240419	N	270210	500	8 억	N	N	N	N
139	20241106	151018	57	100.00	KONEX		N	N	N	N	N	15980	-120	5	-0.75	25226330	1571	45.75	16100	16100	15650	18510	13690	16100	16057.50	17546	16822	16276	15552	15006	16550	15280	8	2410	500	9660	10	1	1655205	265	-13.01	-14.69	12	0.09	-1228.00	-1088.00	17700	20241017	-9.72	2670	20240419	498.50	17700	-9.72	20241017	2670	498.50	20240419	17700	-9.72	20241017	2670	498.50	20240419	N	270210	500	8 억	N	N	N	N
140	20241106	141008	57	100.00	KONEX		N	N	N	N	N	15980	-120	5	-0.75	25114470	1564	45.54	16100	16100	15650	18510	13690	16100	16057.85	17546	16822	16276	15552	15006	16550	15280	8	2410	500	9660	10	1	1655205	265	-13.01	-14.69	12	0.09	-1228.00	-1088.00	17700	20241017	-9.72	2670	20240419	498.50	17700	-9.72	20241017	2670	498.50	20240419	17700	-9.72	20241017	2670	498.50	20240419	N	270210	500	8 억	N	N	N	N
141	20241106	131018	57	100.00	KONEX		N	N	N	N	N	15980	-120	5	-0.75	25114470	1564	45.54	16100	16100	15650	18510	13690	16100	16057.85	17546	16822	16276	15552	15006	16550	15280	8	2410	500	9660	10	1	1655205	265	-13.01	-14.69	12	0.09	-1228.00	-1088.00	17700	20241017	-9.72	2670	20240419	498.50	17700	-9.72	20241017	2670	498.50	20240419	17700	-9.72	20241017	2670	498.50	20240419	N	270210	500	8 억	N	N	N	N
142	20241106	120946	57	100.00	KONEX		N	N	N	N	N	15650	-450	5	-2.80	25098490	1563	45.52	16100	16100	15650	18510	13690	16100	16057.90	17546	16822	16276	15552	15006	16550	15280	8	2410	500	9660	10	1	1655205	259	-12.74	-14.38	12	0.09	-1228.00	-1088.00	17700	20241017	-11.58	2670	20240419	486.14	17700	-11.58	20241017	2670	486.14	20240419	17700	-11.58	20241017	2670	486.14	20240419	N	270210	500	8 억	N	N	N	N
143	20241106	110950	57	100.00	KONEX		N	N	N	N	N	15990	-110	5	-0.68	24229240	1508	43.91	16100	16100	15800	18510	13690	16100	16067.14	17546	16822	16276	15552	15006	16550	15280	8	2410	500	9660	10	1	1655205	265	-13.02	-14.70	12	0.09	-1228.00	-1088.00	17700	20241017	-9.66	2670	20240419	498.88	17700	-9.66	20241017	2670	498.88	20240419	17700	-9.66	20241017	2670	498.88	20240419	N	270210	500	8 억	N	N	N	N
144	20241106	100958	57	100.00	KONEX		N	N	N	N	N	16010	-90	5	-0.56	22159250	1377	40.10	16100	16100	16010	18510	13690	16100	16092.41	17546	16822	16276	15552	15006	16550	15280	8	2410	500	9660	10	1	1655205	265	-13.04	-14.72	12	0.08	-1228.00	-1088.00	17700	20241017	-9.55	2670	20240419	499.63	17700	-9.55	20241017	2670	499.63	20240419	17700	-9.55	20241017	2670	499.63	20240419	N	270210	500	8 억	N	N	N	N
145	20241106	090951	57	100.00	KONEX		N	N	N	N	N	16100	0	3	0.00	5957000	370	10.77	16100	16100	16100	18510	13690	16100	16100.00	17546	16822	16276	15552	15006	16550	15280	8	2410	500	9660	10	1	1655205	266	-13.11	-14.80	12	0.02	-1228.00	-1088.00	17700	20241017	-9.04	2670	20240419	503.00	17700	-9.04	20241017	2670	503.00	20240419	17700	-9.04	20241017	2670	503.00	20240419	N	270210	500	8 억	N	N	N	N
146	20241105	160922	57	100.00	KONEX		N	N	N	N	N	16100	-390	5	-2.37	55562490	3434	1826.60	17000	17000	15730	18960	14020	16490	16180.11	18123	17306	16183	15366	14243	17715	15775	8	2470	500	9890	10	1	1655205	266	-13.11	-14.80	12	0.21	-1228.00	-1088.00	17700	20241017	-9.04	2670	20240419	503.00	17700	-9.04	20241017	2670	503.00	20240419	17700	-9.04	20241017	2670	503.00	20240419	N	270210	500	8 억	N	N	N	N
147	20241105	150942	57	100.00	KONEX		N	N	N	N	N	16300	-190	5	-1.15	54097710	3343	1778.19	17000	17000	15730	18960	14020	16490	16182.38	18123	17306	16183	15366	14243	17715	15775	8	2470	500	9890	10	1	1655205	270	-13.27	-14.98	12	0.20	-1228.00	-1088.00	17700	20241017	-7.91	2670	20240419	510.49	17700	-7.91	20241017	2670	510.49	20240419	17700	-7.91	20241017	2670	510.49	20240419	N	270210	500	8 억	N	N	N	N
148	20241105	140936	57	100.00	KONEX		N	N	N	N	N	16400	-90	5	-0.55	54065630	3341	1777.13	17000	17000	15730	18960	14020	16490	16182.47	18123	17306	16183	15366	14243	17715	15775	8	2470	500	9890	10	1	1655205	271	-13.36	-15.07	12	0.20	-1228.00	-1088.00	17700	20241017	-7.34	2670	20240419	514.23	17700	-7.34	20241017	2670	514.23	20240419	17700	-7.34	20241017	2670	514.23	20240419	N	270210	500	8 억	N	N	N	N
149	20241105	130944	57	100.00	KONEX		N	N	N	N	N	16500	10	2	0.06	53577330	3310	1760.64	17000	17000	15750	18960	14020	16490	16186.50	18123	17306	16183	15366	14243	17715	15775	8	2470	500	9890	10	1	1655205	273	-13.44	-15.17	12	0.20	-1228.00	-1088.00	17700	20241017	-6.78	2670	20240419	517.98	17700	-6.78	20241017	2670	517.98	20240419	17700	-6.78	20241017	2670	517.98	20240419	N	270210	500	8 억	N	N	N	N
150	20241105	120934	57	100.00	KONEX		N	N	N	N	N	16500	10	2	0.06	50210530	3097	1647.34	17000	17000	15750	18960	14020	16490	16212.63	18123	17306	16183	15366	14243	17715	15775	8	2470	500	9890	10	1	1655205	273	-13.44	-15.17	12	0.19	-1228.00	-1088.00	17700	20241017	-6.78	2670	20240419	517.98	17700	-6.78	20241017	2670	517.98	20240419	17700	-6.78	20241017	2670	517.98	20240419	N	270210	500	8 억	N	N	N	N
151	20241105	110921	57	100.00	KONEX		N	N	N	N	N	16500	10	2	0.06	37047580	2274	1209.57	17000	17000	15900	18960	14020	16490	16291.81	18123	17306	16183	15366	14243	17715	15775	8	2470	500	9890	10	1	1655205	273	-13.44	-15.17	12	0.14	-1228.00	-1088.00	17700	20241017	-6.78	2670	20240419	517.98	17700	-6.78	20241017	2670	517.98	20240419	17700	-6.78	20241017	2670	517.98	20240419	N	270210	500	8 억	N	N	N	N
152	20241105	100930	57	100.00	KONEX		N	N	N	N	N	16980	490	2	2.97	9210330	567	301.60	17000	17000	16000	18960	14020	16490	16243.97	18123	17306	16183	15366	14243	17715	15775	8	2470	500	9890	10	1	1655205	281	-13.83	-15.61	12	0.03	-1228.00	-1088.00	17700	20241017	-4.07	2670	20240419	535.96	17700	-4.07	20241017	2670	535.96	20240419	17700	-4.07	20241017	2670	535.96	20240419	N	270210	500	8 억	N	N	N	N
153	20241105	090926	57	100.00	KONEX		N	N	N	N	N	17000	510	2	3.09	17000	1	0.53	17000	17000	17000	18960	14020	16490	17000.00	18123	17306	16183	15366	14243	17715	15775	8	2470	500	9890	10	1	1655205	281	-13.84	-15.62	12	0.00	-1228.00	-1088.00	17700	20241017	-3.95	2670	20240419	536.70	17700	-3.95	20241017	2670	536.70	20240419	17700	-3.95	20241017	2670	536.70	20240419	N	270210	500	8 억	N	N	N	N
154	20241104	160922	57	100.00	KONEX		N	N	N	N	N	16490	490	2	3.06	3143990	188	22.93	15500	17000	15060	18400	13600	16000	16723.35	18000	17000	16500	15500	15000	16750	15250	8	2400	500	9600	10	1	1655205	273	-13.43	-15.16	12	0.01	-1228.00	-1088.00	17700	20241017	-6.84	2670	20240419	517.60	17700	-6.84	20241017	2670	517.60	20240419	17700	-6.84	20241017	2670	517.60	20240419	N	270210	500	8 억	N	N	N	N
155	20241104	150941	57	100.00	KONEX		N	N	N	N	N	16500	500	2	3.12	3127500	187	22.80	15500	17000	15060	18400	13600	16000	16724.60	18000	17000	16500	15500	15000	16750	15250	8	2400	500	9600	10	1	1655205	273	-13.44	-15.17	12	0.01	-1228.00	-1088.00	17700	20241017	-6.78	2670	20240419	517.98	17700	-6.78	20241017	2670	517.98	20240419	17700	-6.78	20241017	2670	517.98	20240419	N	270210	500	8 억	N	N	N	N
156	20241104	140923	57	100.00	KONEX		N	N	N	N	N	16940	940	2	5.88	1791000	106	12.93	15500	17000	15060	18400	13600	16000	16896.23	18000	17000	16500	15500	15000	16750	15250	8	2400	500	9600	10	1	1655205	280	-13.79	-15.57	12	0.01	-1228.00	-1088.00	17700	20241017	-4.29	2670	20240419	534.46	17700	-4.29	20241017	2670	534.46	20240419	17700	-4.29	20241017	2670	534.46	20240419	N	270210	500	8 억	N	N	N	N
157	20241104	130856	57	100.00	KONEX		N	N	N	N	N	16940	940	2	5.88	1791000	106	12.93	15500	17000	15060	18400	13600	16000	16896.23	18000	17000	16500	15500	15000	16750	15250	8	2400	500	9600	10	1	1655205	280	-13.79	-15.57	12	0.01	-1228.00	-1088.00	17700	20241017	-4.29	2670	20240419	534.46	17700	-4.29	20241017	2670	534.46	20240419	17700	-4.29	20241017	2670	534.46	20240419	N	270210	500	8 억	N	N	N	N
158	20241104	120910	57	100.00	KONEX		N	N	N	N	N	16940	940	2	5.88	1791000	106	12.93	15500	17000	15060	18400	13600	16000	16896.23	18000	17000	16500	15500	15000	16750	15250	8	2400	500	9600	10	1	1655205	280	-13.79	-15.57	12	0.01	-1228.00	-1088.00	17700	20241017	-4.29	2670	20240419	534.46	17700	-4.29	20241017	2670	534.46	20240419	17700	-4.29	20241017	2670	534.46	20240419	N	270210	500	8 억	N	N	N	N
159	20241104	110903	57	100.00	KONEX		N	N	N	N	N	16940	940	2	5.88	1791000	106	12.93	15500	17000	15060	18400	13600	16000	16896.23	18000	17000	16500	15500	15000	16750	15250	8	2400	500	9600	10	1	1655205	280	-13.79	-15.57	12	0.01	-1228.00	-1088.00	17700	20241017	-4.29	2670	20240419	534.46	17700	-4.29	20241017	2670	534.46	20240419	17700	-4.29	20241017	2670	534.46	20240419	N	270210	500	8 억	N	N	N	N
160	20241104	100852	57	100.00	KONEX		N	N	N	N	N	16940	940	2	5.88	97000	6	0.73	15500	17000	15060	18400	13600	16000	16166.67	18000	17000	16500	15500	15000	16750	15250	8	2400	500	9600	10	1	1655205	280	-13.79	-15.57	12	0.00	-1228.00	-1088.00	17700	20241017	-4.29	2670	20240419	534.46	17700	-4.29	20241017	2670	534.46	20240419	17700	-4.29	20241017	2670	534.46	20240419	N	270210	500	8 억	N	N	N	N
161	20241104	090905	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	18000	17000	16500	15500	15000	16750	15250	8	2400	500	9600	10	1	1655205	265	-13.03	-14.71	12	0.00	-1228.00	-1088.00	17700	20241017	-9.60	2670	20240419	499.25	17700	-9.60	20241017	2670	499.25	20240419	17700	-9.60	20241017	2670	499.25	20240419	N	270210	500	8 억	N	N	N	N
162	20241101	160835	57	100.00	KONEX		N	N	N	N	N	16000	370	2	2.37	13611550	820	138.98	16500	17500	16000	17970	13290	15630	16599.45	16870	16250	15880	15260	14890	16065	15075	8	2340	500	9370	10	1	1655205	265	-13.03	-14.71	12	0.05	-1228.00	-1088.00	17700	20241017	-9.60	2670	20240419	499.25	17700	-9.60	20241017	2670	499.25	20240419	17700	-9.60	20241017	2670	499.25	20240419	N	270210	500	8 억	N	N	N	N
163	20241101	150854	57	100.00	KONEX		N	N	N	N	N	16400	770	2	4.93	11874550	714	121.02	16500	17500	16390	17970	13290	15630	16631.02	16870	16250	15880	15260	14890	16065	15075	8	2340	500	9370	10	1	1655205	271	-13.36	-15.07	12	0.04	-1228.00	-1088.00	17700	20241017	-7.34	2670	20240419	514.23	17700	-7.34	20241017	2670	514.23	20240419	17700	-7.34	20241017	2670	514.23	20240419	N	270210	500	8 억	N	N	N	N
164	20241101	140821	57	100.00	KONEX		N	N	N	N	N	16390	760	2	4.86	10235520	614	104.07	16500	17500	16390	17970	13290	15630	16670.23	16870	16250	15880	15260	14890	16065	15075	8	2340	500	9370	10	1	1655205	271	-13.35	-15.06	12	0.04	-1228.00	-1088.00	17700	20241017	-7.40	2670	20240419	513.86	17700	-7.40	20241017	2670	513.86	20240419	17700	-7.40	20241017	2670	513.86	20240419	N	270210	500	8 억	N	N	N	N
165	20241101	131017	57	100.00	KONEX		N	N	N	N	N	16400	770	2	4.93	10153570	609	103.22	16500	17500	16400	17970	13290	15630	16672.53	16870	16250	15880	15260	14890	16065	15075	8	2340	500	9370	10	1	1655205	271	-13.36	-15.07	12	0.04	-1228.00	-1088.00	17700	20241017	-7.34	2670	20240419	514.23	17700	-7.34	20241017	2670	514.23	20240419	17700	-7.34	20241017	2670	514.23	20240419	N	270210	500	8 억	N	N	N	N
166	20241101	121017	57	100.00	KONEX		N	N	N	N	N	16400	770	2	4.93	7841170	468	79.32	16500	17500	16400	17970	13290	15630	16754.64	16870	16250	15880	15260	14890	16065	15075	8	2340	500	9370	10	1	1655205	271	-13.36	-15.07	12	0.03	-1228.00	-1088.00	17700	20241017	-7.34	2670	20240419	514.23	17700	-7.34	20241017	2670	514.23	20240419	17700	-7.34	20241017	2670	514.23	20240419	N	270210	500	8 억	N	N	N	N
167	20241101	111013	57	100.00	KONEX		N	N	N	N	N	16980	1350	2	8.64	4872770	287	48.64	16500	17500	16500	17970	13290	15630	16978.29	16870	16250	15880	15260	14890	16065	15075	8	2340	500	9370	10	1	1655205	281	-13.83	-15.61	12	0.02	-1228.00	-1088.00	17700	20241017	-4.07	2670	20240419	535.96	17700	-4.07	20241017	2670	535.96	20240419	17700	-4.07	20241017	2670	535.96	20240419	N	270210	500	8 억	N	N	N	N
168	20241101	101014	57	100.00	KONEX		N	N	N	N	N	17000	1370	2	8.77	68000	4	0.68	16500	17500	16500	17970	13290	15630	17000.00	16870	16250	15880	15260	14890	16065	15075	8	2340	500	9370	10	1	1655205	281	-13.84	-15.62	12	0.00	-1228.00	-1088.00	17700	20241017	-3.95	2670	20240419	536.70	17700	-3.95	20241017	2670	536.70	20240419	17700	-3.95	20241017	2670	536.70	20240419	N	270210	500	8 억	N	N	N	N
169	20241101	091012	57	100.00	KONEX		N	N	N	N	N	17500	1870	2	11.96	51000	3	0.51	16500	17500	16500	17970	13290	15630	17000.00	16870	16250	15880	15260	14890	16065	15075	8	2340	500	9370	10	1	1655205	290	-14.25	-16.08	12	0.00	-1228.00	-1088.00	17700	20241017	-1.13	2670	20240419	555.43	17700	-1.13	20241017	2670	555.43	20240419	17700	-1.13	20241017	2670	555.43	20240419	N	270210	500	8 억	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History