KissMeData/289170/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

2024-11-17 15:27:48 +09:00

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	161143	57	100.00	KONEX	N	N	N	N	N	3300	-200	5	-5.71	660000	200	384.62	3300	3300	3300	4025	2975	3500	3300.00	4353	3926	3468	3041	2583	4140	3255	18	525	500	2100	5	1	3511509	116	11.04	4.69	12	0.01	299.00	703.00	7890	20231013	-58.17	2600	20231031	26.92	7890	-58.17	20231013	2600	26.92	20231031	7890	-58.17	20231013	2600	26.92	20231031	N	289170	500	17 억	N	N	N	N
3	20231130	151142	57	100.00	KONEX	N	N	N	N	N	3300	-200	5	-5.71	660000	200	384.62	3300	3300	3300	4025	2975	3500	3300.00	4353	3926	3468	3041	2583	4140	3255	18	525	500	2100	5	1	3511509	116	11.04	4.69	12	0.01	299.00	703.00	7890	20231013	-58.17	2600	20231031	26.92	7890	-58.17	20231013	2600	26.92	20231031	7890	-58.17	20231013	2600	26.92	20231031	N	289170	500	17 억	N	N	N	N
4	20231130	141140	57	100.00	KONEX	N	N	N	N	N	3500	0	3	0.00	0	0	0.00	0	0	0	4025	2975	3500	0.00	4353	3926	3468	3041	2583	4140	3255	18	525	500	2100	5	1	3511509	123	11.71	4.98	12	0.00	299.00	703.00	7890	20231013	-55.64	2600	20231031	34.62	7890	-55.64	20231013	2600	34.62	20231031	7890	-55.64	20231013	2600	34.62	20231031	N	289170	500	17 억	N	N	N	N
5	20231130	131138	57	100.00	KONEX	N	N	N	N	N	3500	0	3	0.00	0	0	0.00	0	0	0	4025	2975	3500	0.00	4353	3926	3468	3041	2583	4140	3255	18	525	500	2100	5	1	3511509	123	11.71	4.98	12	0.00	299.00	703.00	7890	20231013	-55.64	2600	20231031	34.62	7890	-55.64	20231013	2600	34.62	20231031	7890	-55.64	20231013	2600	34.62	20231031	N	289170	500	17 억	N	N	N	N
6	20231130	121152	57	100.00	KONEX	N	N	N	N	N	3500	0	3	0.00	0	0	0.00	0	0	0	4025	2975	3500	0.00	4353	3926	3468	3041	2583	4140	3255	18	525	500	2100	5	1	3511509	123	11.71	4.98	12	0.00	299.00	703.00	7890	20231013	-55.64	2600	20231031	34.62	7890	-55.64	20231013	2600	34.62	20231031	7890	-55.64	20231013	2600	34.62	20231031	N	289170	500	17 억	N	N	N	N
7	20231130	111146	57	100.00	KONEX	N	N	N	N	N	3500	0	3	0.00	0	0	0.00	0	0	0	4025	2975	3500	0.00	4353	3926	3468	3041	2583	4140	3255	18	525	500	2100	5	1	3511509	123	11.71	4.98	12	0.00	299.00	703.00	7890	20231013	-55.64	2600	20231031	34.62	7890	-55.64	20231013	2600	34.62	20231031	7890	-55.64	20231013	2600	34.62	20231031	N	289170	500	17 억	N	N	N	N
8	20231130	101139	57	100.00	KONEX	N	N	N	N	N	3500	0	3	0.00	0	0	0.00	0	0	0	4025	2975	3500	0.00	4353	3926	3468	3041	2583	4140	3255	18	525	500	2100	5	1	3511509	123	11.71	4.98	12	0.00	299.00	703.00	7890	20231013	-55.64	2600	20231031	34.62	7890	-55.64	20231013	2600	34.62	20231031	7890	-55.64	20231013	2600	34.62	20231031	N	289170	500	17 억	N	N	N	N
9	20231130	091139	57	100.00	KONEX	N	N	N	N	N	3500	0	3	0.00	0	0	0.00	0	0	0	4025	2975	3500	0.00	4353	3926	3468	3041	2583	4140	3255	18	525	500	2100	5	1	3511509	123	11.71	4.98	12	0.00	299.00	703.00	7890	20231013	-55.64	2600	20231031	34.62	7890	-55.64	20231013	2600	34.62	20231031	7890	-55.64	20231013	2600	34.62	20231031	N	289170	500	17 억	N	N	N	N
10	20231129	161134	57	100.00	KONEX	N	N	N	N	N	3500	0	3	0.00	157895	52	9.29	3010	3895	3010	4025	2975	3500	3036.44	3963	3731	3273	3041	2583	3847	3157	18	525	500	2100	5	1	3511509	123	11.71	4.98	12	0.00	299.00	703.00	7890	20231013	-55.64	2600	20231031	34.62	7890	-55.64	20231013	2600	34.62	20231031	7890	-55.64	20231013	2600	34.62	20231031	N	289170	500	17 억	N	N	N	N
11	20231129	151145	57	100.00	KONEX	N	N	N	N	N	3500	0	3	0.00	157895	52	9.29	3010	3895	3010	4025	2975	3500	3036.44	3963	3731	3273	3041	2583	3847	3157	18	525	500	2100	5	1	3511509	123	11.71	4.98	12	0.00	299.00	703.00	7890	20231013	-55.64	2600	20231031	34.62	7890	-55.64	20231013	2600	34.62	20231031	7890	-55.64	20231013	2600	34.62	20231031	N	289170	500	17 억	N	N	N	N
12	20231129	141137	57	100.00	KONEX	N	N	N	N	N	3500	0	3	0.00	157895	52	9.29	3010	3895	3010	4025	2975	3500	3036.44	3963	3731	3273	3041	2583	3847	3157	18	525	500	2100	5	1	3511509	123	11.71	4.98	12	0.00	299.00	703.00	7890	20231013	-55.64	2600	20231031	34.62	7890	-55.64	20231013	2600	34.62	20231031	7890	-55.64	20231013	2600	34.62	20231031	N	289170	500	17 억	N	N	N	N
13	20231129	131139	57	100.00	KONEX	N	N	N	N	N	3895	395	2	11.29	154395	51	9.11	3010	3895	3010	4025	2975	3500	3027.35	3963	3731	3273	3041	2583	3847	3157	18	525	500	2100	5	1	3511509	137	13.03	5.54	12	0.00	299.00	703.00	7890	20231013	-50.63	2600	20231031	49.81	7890	-50.63	20231013	2600	49.81	20231031	7890	-50.63	20231013	2600	49.81	20231031	N	289170	500	17 억	N	N	N	N
14	20231129	121141	57	100.00	KONEX	N	N	N	N	N	3895	395	2	11.29	154395	51	9.11	3010	3895	3010	4025	2975	3500	3027.35	3963	3731	3273	3041	2583	3847	3157	18	525	500	2100	5	1	3511509	137	13.03	5.54	12	0.00	299.00	703.00	7890	20231013	-50.63	2600	20231031	49.81	7890	-50.63	20231013	2600	49.81	20231031	7890	-50.63	20231013	2600	49.81	20231031	N	289170	500	17 억	N	N	N	N
15	20231129	111140	57	100.00	KONEX	N	N	N	N	N	3895	395	2	11.29	154395	51	9.11	3010	3895	3010	4025	2975	3500	3027.35	3963	3731	3273	3041	2583	3847	3157	18	525	500	2100	5	1	3511509	137	13.03	5.54	12	0.00	299.00	703.00	7890	20231013	-50.63	2600	20231031	49.81	7890	-50.63	20231013	2600	49.81	20231031	7890	-50.63	20231013	2600	49.81	20231031	N	289170	500	17 억	N	N	N	N
16	20231129	101138	57	100.00	KONEX	N	N	N	N	N	3895	395	2	11.29	154395	51	9.11	3010	3895	3010	4025	2975	3500	3027.35	3963	3731	3273	3041	2583	3847	3157	18	525	500	2100	5	1	3511509	137	13.03	5.54	12	0.00	299.00	703.00	7890	20231013	-50.63	2600	20231031	49.81	7890	-50.63	20231013	2600	49.81	20231031	7890	-50.63	20231013	2600	49.81	20231031	N	289170	500	17 억	N	N	N	N
17	20231129	091132	57	100.00	KONEX	N	N	N	N	N	3895	395	2	11.29	154395	51	9.11	3010	3895	3010	4025	2975	3500	3027.35	3963	3731	3273	3041	2583	3847	3157	18	525	500	2100	5	1	3511509	137	13.03	5.54	12	0.00	299.00	703.00	7890	20231013	-50.63	2600	20231031	49.81	7890	-50.63	20231013	2600	49.81	20231031	7890	-50.63	20231013	2600	49.81	20231031	N	289170	500	17 억	N	N	N	N
18	20231128	161133	57	100.00	KONEX	N	N	N	N	N	3500	405	2	13.09	1781105	560	48.53	3000	3505	2815	3555	2635	3095	3180.54	3365	3230	3015	2880	2665	3297	2947	18	460	500	1850	5	1	3511509	123	11.71	4.98	12	0.02	299.00	703.00	7890	20231013	-55.64	2600	20231031	34.62	7890	-55.64	20231013	2600	34.62	20231031	7890	-55.64	20231013	2600	34.62	20231031	N	289170	500	17 억	N	N	N	N
19	20231128	151015	57	100.00	KONEX	N	N	N	N	N	3500	405	2	13.09	1781105	560	48.53	3000	3505	2815	3555	2635	3095	3180.54	3365	3230	3015	2880	2665	3297	2947	18	460	500	1850	5	1	3511509	123	11.71	4.98	12	0.02	299.00	703.00	7890	20231013	-55.64	2600	20231031	34.62	7890	-55.64	20231013	2600	34.62	20231031	7890	-55.64	20231013	2600	34.62	20231031	N	289170	500	17 억	N	N	N	N
20	20231128	141133	57	100.00	KONEX	N	N	N	N	N	2815	-280	5	-9.05	1081105	360	31.20	3000	3505	2815	3555	2635	3095	3003.07	3365	3230	3015	2880	2665	3297	2947	18	460	500	1850	5	1	3511509	99	9.41	4.00	12	0.01	299.00	703.00	7890	20231013	-64.32	2600	20231031	8.27	7890	-64.32	20231013	2600	8.27	20231031	7890	-64.32	20231013	2600	8.27	20231031	N	289170	500	17 억	N	N	N	N
21	20231128	131126	57	100.00	KONEX	N	N	N	N	N	3095	0	3	0.00	0	0	0.00	0	0	0	3555	2635	3095	0.00	3365	3230	3015	2880	2665	3297	2947	18	460	500	1850	5	1	3511509	109	10.35	4.40	12	0.00	299.00	703.00	7890	20231013	-60.77	2600	20231031	19.04	7890	-60.77	20231013	2600	19.04	20231031	7890	-60.77	20231013	2600	19.04	20231031	N	289170	500	17 억	N	N	N	N
22	20231128	121133	57	100.00	KONEX	N	N	N	N	N	3095	0	3	0.00	0	0	0.00	0	0	0	3555	2635	3095	0.00	3365	3230	3015	2880	2665	3297	2947	18	460	500	1850	5	1	3511509	109	10.35	4.40	12	0.00	299.00	703.00	7890	20231013	-60.77	2600	20231031	19.04	7890	-60.77	20231013	2600	19.04	20231031	7890	-60.77	20231013	2600	19.04	20231031	N	289170	500	17 억	N	N	N	N
23	20231128	111132	57	100.00	KONEX	N	N	N	N	N	3095	0	3	0.00	0	0	0.00	0	0	0	3555	2635	3095	0.00	3365	3230	3015	2880	2665	3297	2947	18	460	500	1850	5	1	3511509	109	10.35	4.40	12	0.00	299.00	703.00	7890	20231013	-60.77	2600	20231031	19.04	7890	-60.77	20231013	2600	19.04	20231031	7890	-60.77	20231013	2600	19.04	20231031	N	289170	500	17 억	N	N	N	N
24	20231128	101127	57	100.00	KONEX	N	N	N	N	N	3095	0	3	0.00	0	0	0.00	0	0	0	3555	2635	3095	0.00	3365	3230	3015	2880	2665	3297	2947	18	460	500	1850	5	1	3511509	109	10.35	4.40	12	0.00	299.00	703.00	7890	20231013	-60.77	2600	20231031	19.04	7890	-60.77	20231013	2600	19.04	20231031	7890	-60.77	20231013	2600	19.04	20231031	N	289170	500	17 억	N	N	N	N
25	20231128	091129	57	100.00	KONEX	N	N	N	N	N	3095	0	3	0.00	0	0	0.00	0	0	0	3555	2635	3095	0.00	3365	3230	3015	2880	2665	3297	2947	18	460	500	1850	5	1	3511509	109	10.35	4.40	12	0.00	299.00	703.00	7890	20231013	-60.77	2600	20231031	19.04	7890	-60.77	20231013	2600	19.04	20231031	7890	-60.77	20231013	2600	19.04	20231031	N	289170	500	17 억	N	N	N	N
26	20231127	161120	57	100.00	KONEX	N	N	N	N	N	3095	-30	5	-0.96	3580490	1154	115400.00	2800	3150	2800	3590	2660	3125	3102.68	3125	3125	3125	3125	3125	3125	3125	18	465	500	1870	5	1	3511509	109	10.35	4.40	12	0.03	299.00	703.00	7890	20231013	-60.77	2600	20231031	19.04	7890	-60.77	20231013	2600	19.04	20231031	7890	-60.77	20231013	2600	19.04	20231031	N	289170	500	17 억	N	N	N	N
27	20231127	151133	57	100.00	KONEX	N	N	N	N	N	3095	-30	5	-0.96	3580490	1154	115400.00	2800	3150	2800	3590	2660	3125	3102.68	3125	3125	3125	3125	3125	3125	3125	18	465	500	1870	5	1	3511509	109	10.35	4.40	12	0.03	299.00	703.00	7890	20231013	-60.77	2600	20231031	19.04	7890	-60.77	20231013	2600	19.04	20231031	7890	-60.77	20231013	2600	19.04	20231031	N	289170	500	17 억	N	N	N	N
28	20231127	141129	57	100.00	KONEX	N	N	N	N	N	3100	-25	5	-0.80	2960990	954	95400.00	2800	3150	2800	3590	2660	3125	3103.76	3125	3125	3125	3125	3125	3125	3125	18	465	500	1870	5	1	3511509	109	10.37	4.41	12	0.03	299.00	703.00	7890	20231013	-60.71	2600	20231031	19.23	7890	-60.71	20231013	2600	19.23	20231031	7890	-60.71	20231013	2600	19.23	20231031	N	289170	500	17 억	N	N	N	N
29	20231127	131132	57	100.00	KONEX	N	N	N	N	N	3000	-125	5	-4.00	608700	203	20300.00	2800	3000	2800	3590	2660	3125	2998.52	3125	3125	3125	3125	3125	3125	3125	18	465	500	1870	5	1	3511509	105	10.03	4.27	12	0.01	299.00	703.00	7890	20231013	-61.98	2600	20231031	15.38	7890	-61.98	20231013	2600	15.38	20231031	7890	-61.98	20231013	2600	15.38	20231031	N	289170	500	17 억	N	N	N	N
30	20231127	121137	57	100.00	KONEX	N	N	N	N	N	2950	-175	5	-5.60	8700	3	300.00	2800	2950	2800	3590	2660	3125	2900.00	3125	3125	3125	3125	3125	3125	3125	18	465	500	1870	5	1	3511509	104	9.87	4.20	12	0.00	299.00	703.00	7890	20231013	-62.61	2600	20231031	13.46	7890	-62.61	20231013	2600	13.46	20231031	7890	-62.61	20231013	2600	13.46	20231031	N	289170	500	17 억	N	N	N	N
31	20231127	111118	57	100.00	KONEX	N	N	N	N	N	2800	-325	5	-10.40	2800	1	100.00	2800	2800	2800	3590	2660	3125	2800.00	3125	3125	3125	3125	3125	3125	3125	18	465	500	1870	5	1	3511509	98	9.36	3.98	12	0.00	299.00	703.00	7890	20231013	-64.51	2600	20231031	7.69	7890	-64.51	20231013	2600	7.69	20231031	7890	-64.51	20231013	2600	7.69	20231031	N	289170	500	17 억	N	N	N	N
32	20231127	101116	57	100.00	KONEX	N	N	N	N	N	3125	0	3	0.00	0	0	0.00	0	0	0	3590	2660	3125	0.00	3125	3125	3125	3125	3125	3125	3125	18	465	500	1870	5	1	3511509	110	10.45	4.45	12	0.00	299.00	703.00	7890	20231013	-60.39	2600	20231031	20.19	7890	-60.39	20231013	2600	20.19	20231031	7890	-60.39	20231013	2600	20.19	20231031	N	289170	500	17 억	N	N	N	N
33	20231127	091120	57	100.00	KONEX	N	N	N	N	N	3125	0	3	0.00	0	0	0.00	0	0	0	3590	2660	3125	0.00	3125	3125	3125	3125	3125	3125	3125	18	465	500	1870	5	1	3511509	110	10.45	4.45	12	0.00	299.00	703.00	7890	20231013	-60.39	2600	20231031	20.19	7890	-60.39	20231013	2600	20.19	20231031	7890	-60.39	20231013	2600	20.19	20231031	N	289170	500	17 억	N	N	N	N
34	20231124	161113	57	100.00	KONEX	N	N	N	N	N	3125	130	2	4.34	3125	1	0.42	3125	3125	3125	3440	2550	2995	3125.00	3058	3026	2963	2931	2868	3042	2947	18	445	500	1790	5	1	3511509	110	10.45	4.45	12	0.00	299.00	703.00	7890	20231013	-60.39	2600	20231031	20.19	7890	-60.39	20231013	2600	20.19	20231031	7890	-60.39	20231013	2600	20.19	20231031	N	289170	500	17 억	N	N	N	N
35	20231124	151122	57	100.00	KONEX	N	N	N	N	N	3125	130	2	4.34	3125	1	0.42	3125	3125	3125	3440	2550	2995	3125.00	3058	3026	2963	2931	2868	3042	2947	18	445	500	1790	5	1	3511509	110	10.45	4.45	12	0.00	299.00	703.00	7890	20231013	-60.39	2600	20231031	20.19	7890	-60.39	20231013	2600	20.19	20231031	7890	-60.39	20231013	2600	20.19	20231031	N	289170	500	17 억	N	N	N	N
36	20231124	141119	57	100.00	KONEX	N	N	N	N	N	3125	130	2	4.34	3125	1	0.42	3125	3125	3125	3440	2550	2995	3125.00	3058	3026	2963	2931	2868	3042	2947	18	445	500	1790	5	1	3511509	110	10.45	4.45	12	0.00	299.00	703.00	7890	20231013	-60.39	2600	20231031	20.19	7890	-60.39	20231013	2600	20.19	20231031	7890	-60.39	20231013	2600	20.19	20231031	N	289170	500	17 억	N	N	N	N
37	20231124	131115	57	100.00	KONEX	N	N	N	N	N	3125	130	2	4.34	3125	1	0.42	3125	3125	3125	3440	2550	2995	3125.00	3058	3026	2963	2931	2868	3042	2947	18	445	500	1790	5	1	3511509	110	10.45	4.45	12	0.00	299.00	703.00	7890	20231013	-60.39	2600	20231031	20.19	7890	-60.39	20231013	2600	20.19	20231031	7890	-60.39	20231013	2600	20.19	20231031	N	289170	500	17 억	N	N	N	N
38	20231124	121122	57	100.00	KONEX	N	N	N	N	N	3125	130	2	4.34	3125	1	0.42	3125	3125	3125	3440	2550	2995	3125.00	3058	3026	2963	2931	2868	3042	2947	18	445	500	1790	5	1	3511509	110	10.45	4.45	12	0.00	299.00	703.00	7890	20231013	-60.39	2600	20231031	20.19	7890	-60.39	20231013	2600	20.19	20231031	7890	-60.39	20231013	2600	20.19	20231031	N	289170	500	17 억	N	N	N	N
39	20231124	111119	57	100.00	KONEX	N	N	N	N	N	3125	130	2	4.34	3125	1	0.42	3125	3125	3125	3440	2550	2995	3125.00	3058	3026	2963	2931	2868	3042	2947	18	445	500	1790	5	1	3511509	110	10.45	4.45	12	0.00	299.00	703.00	7890	20231013	-60.39	2600	20231031	20.19	7890	-60.39	20231013	2600	20.19	20231031	7890	-60.39	20231013	2600	20.19	20231031	N	289170	500	17 억	N	N	N	N
40	20231124	101121	57	100.00	KONEX	N	N	N	N	N	3125	130	2	4.34	3125	1	0.42	3125	3125	3125	3440	2550	2995	3125.00	3058	3026	2963	2931	2868	3042	2947	18	445	500	1790	5	1	3511509	110	10.45	4.45	12	0.00	299.00	703.00	7890	20231013	-60.39	2600	20231031	20.19	7890	-60.39	20231013	2600	20.19	20231031	7890	-60.39	20231013	2600	20.19	20231031	N	289170	500	17 억	N	N	N	N
41	20231124	091114	57	100.00	KONEX	N	N	N	N	N	2995	0	3	0.00	0	0	0.00	0	0	0	3440	2550	2995	0.00	3058	3026	2963	2931	2868	3042	2947	18	445	500	1790	5	1	3511509	105	10.02	4.26	12	0.00	299.00	703.00	7890	20231013	-62.04	2600	20231031	15.19	7890	-62.04	20231013	2600	15.19	20231031	7890	-62.04	20231013	2600	15.19	20231031	N	289170	500	17 억	N	N	N	N
42	20231123	161100	57	100.00	KONEX	N	N	N	N	N	2995	-5	5	-0.17	710580	239	7.86	2900	2995	2900	3450	2550	3000	2973.14	3206	3102	3026	2922	2846	3065	2885	18	450	500	1800	5	1	3511509	105	10.02	4.26	12	0.01	299.00	703.00	7890	20231013	-62.04	2600	20231031	15.19	7890	-62.04	20231013	2600	15.19	20231031	7890	-62.04	20231013	2600	15.19	20231031	N	289170	500	17 억	N	N	N	N
43	20231123	151138	57	100.00	KONEX	N	N	N	N	N	2995	-5	5	-0.17	710580	239	7.86	2900	2995	2900	3450	2550	3000	2973.14	3206	3102	3026	2922	2846	3065	2885	18	450	500	1800	5	1	3511509	105	10.02	4.26	12	0.01	299.00	703.00	7890	20231013	-62.04	2600	20231031	15.19	7890	-62.04	20231013	2600	15.19	20231031	7890	-62.04	20231013	2600	15.19	20231031	N	289170	500	17 억	N	N	N	N
44	20231123	141138	57	100.00	KONEX	N	N	N	N	N	2995	-5	5	-0.17	288285	98	3.22	2900	2995	2900	3450	2550	3000	2941.68	3206	3102	3026	2922	2846	3065	2885	18	450	500	1800	5	1	3511509	105	10.02	4.26	12	0.00	299.00	703.00	7890	20231013	-62.04	2600	20231031	15.19	7890	-62.04	20231013	2600	15.19	20231031	7890	-62.04	20231013	2600	15.19	20231031	N	289170	500	17 억	N	N	N	N
45	20231123	131135	57	100.00	KONEX	N	N	N	N	N	2995	-5	5	-0.17	288285	98	3.22	2900	2995	2900	3450	2550	3000	2941.68	3206	3102	3026	2922	2846	3065	2885	18	450	500	1800	5	1	3511509	105	10.02	4.26	12	0.00	299.00	703.00	7890	20231013	-62.04	2600	20231031	15.19	7890	-62.04	20231013	2600	15.19	20231031	7890	-62.04	20231013	2600	15.19	20231031	N	289170	500	17 억	N	N	N	N
46	20231123	121116	57	100.00	KONEX	N	N	N	N	N	2995	-5	5	-0.17	288285	98	3.22	2900	2995	2900	3450	2550	3000	2941.68	3206	3102	3026	2922	2846	3065	2885	18	450	500	1800	5	1	3511509	105	10.02	4.26	12	0.00	299.00	703.00	7890	20231013	-62.04	2600	20231031	15.19	7890	-62.04	20231013	2600	15.19	20231031	7890	-62.04	20231013	2600	15.19	20231031	N	289170	500	17 억	N	N	N	N
47	20231123	111147	57	100.00	KONEX	N	N	N	N	N	2900	-100	5	-3.33	34800	12	0.39	2900	2900	2900	3450	2550	3000	2900.00	3206	3102	3026	2922	2846	3065	2885	18	450	500	1800	5	1	3511509	102	9.70	4.13	12	0.00	299.00	703.00	7890	20231013	-63.24	2600	20231031	11.54	7890	-63.24	20231013	2600	11.54	20231031	7890	-63.24	20231013	2600	11.54	20231031	N	289170	500	17 억	N	N	N	N
48	20231123	101122	57	100.00	KONEX	N	N	N	N	N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	3206	3102	3026	2922	2846	3065	2885	18	450	500	1800	5	1	3511509	105	10.03	4.27	12	0.00	299.00	703.00	7890	20231013	-61.98	2600	20231031	15.38	7890	-61.98	20231013	2600	15.38	20231031	7890	-61.98	20231013	2600	15.38	20231031	N	289170	500	17 억	N	N	N	N
49	20231123	091117	57	100.00	KONEX	N	N	N	N	N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	3206	3102	3026	2922	2846	3065	2885	18	450	500	1800	5	1	3511509	105	10.03	4.27	12	0.00	299.00	703.00	7890	20231013	-61.98	2600	20231031	15.38	7890	-61.98	20231013	2600	15.38	20231031	7890	-61.98	20231013	2600	15.38	20231031	N	289170	500	17 억	N	N	N	N
50	20231122	161036	57	100.00	KONEX	N	N	N	N	N	3000	0	3	0.00	9123170	3040	144.69	3130	3130	2950	3450	2550	3000	3001.04	3003	3001	2998	2996	2993	3002	2997	18	450	500	1800	5	1	3511509	105	10.03	4.27	12	0.09	299.00	703.00	7890	20231013	-61.98	2600	20231031	15.38	7890	-61.98	20231013	2600	15.38	20231031	7890	-61.98	20231013	2600	15.38	20231031	N	289170	500	17 억	N	N	N	N
51	20231122	151059	57	100.00	KONEX	N	N	N	N	N	3000	0	3	0.00	9123170	3040	144.69	3130	3130	2950	3450	2550	3000	3001.04	3003	3001	2998	2996	2993	3002	2997	18	450	500	1800	5	1	3511509	105	10.03	4.27	12	0.09	299.00	703.00	7890	20231013	-61.98	2600	20231031	15.38	7890	-61.98	20231013	2600	15.38	20231031	7890	-61.98	20231013	2600	15.38	20231031	N	289170	500	17 억	N	N	N	N
52	20231122	141049	57	100.00	KONEX	N	N	N	N	N	3000	0	3	0.00	6123170	2040	97.10	3130	3130	2950	3450	2550	3000	3001.55	3003	3001	2998	2996	2993	3002	2997	18	450	500	1800	5	1	3511509	105	10.03	4.27	12	0.06	299.00	703.00	7890	20231013	-61.98	2600	20231031	15.38	7890	-61.98	20231013	2600	15.38	20231031	7890	-61.98	20231013	2600	15.38	20231031	N	289170	500	17 억	N	N	N	N
53	20231122	131128	57	100.00	KONEX	N	N	N	N	N	2950	-50	5	-1.67	1737170	578	27.51	3130	3130	2950	3450	2550	3000	3005.48	3003	3001	2998	2996	2993	3002	2997	18	450	500	1800	5	1	3511509	104	9.87	4.20	12	0.02	299.00	703.00	7890	20231013	-62.61	2600	20231031	13.46	7890	-62.61	20231013	2600	13.46	20231031	7890	-62.61	20231013	2600	13.46	20231031	N	289170	500	17 억	N	N	N	N
54	20231122	121132	57	100.00	KONEX	N	N	N	N	N	3130	130	2	4.33	125070	40	1.90	3130	3130	3000	3450	2550	3000	3126.75	3003	3001	2998	2996	2993	3002	2997	18	450	500	1800	5	1	3511509	110	10.47	4.45	12	0.00	299.00	703.00	7890	20231013	-60.33	2600	20231031	20.38	7890	-60.33	20231013	2600	20.38	20231031	7890	-60.33	20231013	2600	20.38	20231031	N	289170	500	17 억	N	N	N	N
55	20231122	111219	57	100.00	KONEX	N	N	N	N	N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	3003	3001	2998	2996	2993	3002	2997	18	450	500	1800	5	1	3511509	105	10.03	4.27	12	0.00	299.00	703.00	7890	20231013	-61.98	2600	20231031	15.38	7890	-61.98	20231013	2600	15.38	20231031	7890	-61.98	20231013	2600	15.38	20231031	N	289170	500	17 억	N	N	N	N
56	20231122	101143	57	100.00	KONEX	N	N	N	N	N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	3003	3001	2998	2996	2993	3002	2997	18	450	500	1800	5	1	3511509	105	10.03	4.27	12	0.00	299.00	703.00	7890	20231013	-61.98	2600	20231031	15.38	7890	-61.98	20231013	2600	15.38	20231031	7890	-61.98	20231013	2600	15.38	20231031	N	289170	500	17 억	N	N	N	N
57	20231122	091049	57	100.00	KONEX	N	N	N	N	N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	3003	3001	2998	2996	2993	3002	2997	18	450	500	1800	5	1	3511509	105	10.03	4.27	12	0.00	299.00	703.00	7890	20231013	-61.98	2600	20231031	15.38	7890	-61.98	20231013	2600	15.38	20231031	7890	-61.98	20231013	2600	15.38	20231031	N	289170	500	17 억	N	N	N	N
58	20231121	161050	57	100.00	KONEX	N	N	N	N	N	3000	0	3	0.00	6302500	2101	913.48	2995	3000	2995	3450	2550	3000	2999.76	3003	3001	2998	2996	2993	3002	2997	18	450	500	1800	5	1	3511509	105	10.03	4.27	12	0.06	299.00	703.00	7890	20231013	-61.98	2600	20231031	15.38	7890	-61.98	20231013	2600	15.38	20231031	7890	-61.98	20231013	2600	15.38	20231031	N	289170	500	17 억	N	N	N	N
59	20231121	151054	57	100.00	KONEX	N	N	N	N	N	3000	0	3	0.00	6302500	2101	913.48	2995	3000	2995	3450	2550	3000	2999.76	3003	3001	2998	2996	2993	3002	2997	18	450	500	1800	5	1	3511509	105	10.03	4.27	12	0.06	299.00	703.00	7890	20231013	-61.98	2600	20231031	15.38	7890	-61.98	20231013	2600	15.38	20231031	7890	-61.98	20231013	2600	15.38	20231031	N	289170	500	17 억	N	N	N	N
60	20231121	141038	57	100.00	KONEX	N	N	N	N	N	3000	0	3	0.00	6302500	2101	913.48	2995	3000	2995	3450	2550	3000	2999.76	3003	3001	2998	2996	2993	3002	2997	18	450	500	1800	5	1	3511509	105	10.03	4.27	12	0.06	299.00	703.00	7890	20231013	-61.98	2600	20231031	15.38	7890	-61.98	20231013	2600	15.38	20231031	7890	-61.98	20231013	2600	15.38	20231031	N	289170	500	17 억	N	N	N	N
61	20231121	131028	57	100.00	KONEX	N	N	N	N	N	3000	0	3	0.00	3299500	1100	478.26	2995	3000	2995	3450	2550	3000	2999.55	3003	3001	2998	2996	2993	3002	2997	18	450	500	1800	5	1	3511509	105	10.03	4.27	12	0.03	299.00	703.00	7890	20231013	-61.98	2600	20231031	15.38	7890	-61.98	20231013	2600	15.38	20231031	7890	-61.98	20231013	2600	15.38	20231031	N	289170	500	17 억	N	N	N	N
62	20231121	121031	57	100.00	KONEX	N	N	N	N	N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	3003	3001	2998	2996	2993	3002	2997	18	450	500	1800	5	1	3511509	105	10.03	4.27	12	0.00	299.00	703.00	7890	20231013	-61.98	2600	20231031	15.38	7890	-61.98	20231013	2600	15.38	20231031	7890	-61.98	20231013	2600	15.38	20231031	N	289170	500	17 억	N	N	N	N
63	20231121	111024	57	100.00	KONEX	N	N	N	N	N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	3003	3001	2998	2996	2993	3002	2997	18	450	500	1800	5	1	3511509	105	10.03	4.27	12	0.00	299.00	703.00	7890	20231013	-61.98	2600	20231031	15.38	7890	-61.98	20231013	2600	15.38	20231031	7890	-61.98	20231013	2600	15.38	20231031	N	289170	500	17 억	N	N	N	N
64	20231121	100959	57	100.00	KONEX	N	N	N	N	N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	3003	3001	2998	2996	2993	3002	2997	18	450	500	1800	5	1	3511509	105	10.03	4.27	12	0.00	299.00	703.00	7890	20231013	-61.98	2600	20231031	15.38	7890	-61.98	20231013	2600	15.38	20231031	7890	-61.98	20231013	2600	15.38	20231031	N	289170	500	17 억	N	N	N	N
65	20231121	091016	57	100.00	KONEX	N	N	N	N	N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	3003	3001	2998	2996	2993	3002	2997	18	450	500	1800	5	1	3511509	105	10.03	4.27	12	0.00	299.00	703.00	7890	20231013	-61.98	2600	20231031	15.38	7890	-61.98	20231013	2600	15.38	20231031	7890	-61.98	20231013	2600	15.38	20231031	N	289170	500	17 억	N	N	N	N
66	20231120	161020	57	100.00	KONEX	N	N	N	N	N	3000	50	2	1.69	689850	230	19.09	3000	3000	2995	3390	2510	2950	2999.35	3103	3026	2988	2911	2873	3007	2892	18	440	500	1770	5	1	3511509	105	10.03	4.27	12	0.01	299.00	703.00	7890	20231013	-61.98	2600	20231031	15.38	7890	-61.98	20231013	2600	15.38	20231031	7890	-61.98	20231013	2600	15.38	20231031	N	289170	500	17 억	N	N	N	N
67	20231120	151031	57	100.00	KONEX	N	N	N	N	N	3000	50	2	1.69	689850	230	19.09	3000	3000	2995	3390	2510	2950	2999.35	3103	3026	2988	2911	2873	3007	2892	18	440	500	1770	5	1	3511509	105	10.03	4.27	12	0.01	299.00	703.00	7890	20231013	-61.98	2600	20231031	15.38	7890	-61.98	20231013	2600	15.38	20231031	7890	-61.98	20231013	2600	15.38	20231031	N	289170	500	17 억	N	N	N	N
68	20231120	141030	57	100.00	KONEX	N	N	N	N	N	3000	50	2	1.69	689850	230	19.09	3000	3000	2995	3390	2510	2950	2999.35	3103	3026	2988	2911	2873	3007	2892	18	440	500	1770	5	1	3511509	105	10.03	4.27	12	0.01	299.00	703.00	7890	20231013	-61.98	2600	20231031	15.38	7890	-61.98	20231013	2600	15.38	20231031	7890	-61.98	20231013	2600	15.38	20231031	N	289170	500	17 억	N	N	N	N
69	20231120	131024	57	100.00	KONEX	N	N	N	N	N	3000	50	2	1.69	689850	230	19.09	3000	3000	2995	3390	2510	2950	2999.35	3103	3026	2988	2911	2873	3007	2892	18	440	500	1770	5	1	3511509	105	10.03	4.27	12	0.01	299.00	703.00	7890	20231013	-61.98	2600	20231031	15.38	7890	-61.98	20231013	2600	15.38	20231031	7890	-61.98	20231013	2600	15.38	20231031	N	289170	500	17 억	N	N	N	N
70	20231120	121028	57	100.00	KONEX	N	N	N	N	N	3000	50	2	1.69	689850	230	19.09	3000	3000	2995	3390	2510	2950	2999.35	3103	3026	2988	2911	2873	3007	2892	18	440	500	1770	5	1	3511509	105	10.03	4.27	12	0.01	299.00	703.00	7890	20231013	-61.98	2600	20231031	15.38	7890	-61.98	20231013	2600	15.38	20231031	7890	-61.98	20231013	2600	15.38	20231031	N	289170	500	17 억	N	N	N	N
71	20231120	111021	57	100.00	KONEX	N	N	N	N	N	2995	45	2	1.53	242850	81	6.72	3000	3000	2995	3390	2510	2950	2998.15	3103	3026	2988	2911	2873	3007	2892	18	440	500	1770	5	1	3511509	105	10.02	4.26	12	0.00	299.00	703.00	7890	20231013	-62.04	2600	20231031	15.19	7890	-62.04	20231013	2600	15.19	20231031	7890	-62.04	20231013	2600	15.19	20231031	N	289170	500	17 억	N	N	N	N
72	20231120	101019	57	100.00	KONEX	N	N	N	N	N	3000	50	2	1.69	99000	33	2.74	3000	3000	3000	3390	2510	2950	3000.00	3103	3026	2988	2911	2873	3007	2892	18	440	500	1770	5	1	3511509	105	10.03	4.27	12	0.00	299.00	703.00	7890	20231013	-61.98	2600	20231031	15.38	7890	-61.98	20231013	2600	15.38	20231031	7890	-61.98	20231013	2600	15.38	20231031	N	289170	500	17 억	N	N	N	N
73	20231120	091029	57	100.00	KONEX	N	N	N	N	N	2950	0	3	0.00	0	0	0.00	0	0	0	3390	2510	2950	0.00	3103	3026	2988	2911	2873	3007	2892	18	440	500	1770	5	1	3511509	104	9.87	4.20	12	0.00	299.00	703.00	7890	20231013	-62.61	2600	20231031	13.46	7890	-62.61	20231013	2600	13.46	20231031	7890	-62.61	20231013	2600	13.46	20231031	N	289170	500	17 억	N	N	N	N
74	20231117	161051	57	100.00	KONEX	N	N	N	N	N	2950	-115	5	-3.75	3575325	1205	44.95	3065	3065	2950	3520	2610	3065	2967.07	3648	3356	3198	2906	2748	3502	3052	18	455	500	1830	5	1	3511509	104	9.87	4.20	12	0.03	299.00	703.00	7890	20231013	-62.61	2600	20231031	13.46	7890	-62.61	20231013	2600	13.46	20231031	7890	-62.61	20231013	2600	13.46	20231031	N	289170	500	17 억	N	N	N	N
75	20231117	151058	57	100.00	KONEX	N	N	N	N	N	2950	-115	5	-3.75	3575325	1205	44.95	3065	3065	2950	3520	2610	3065	2967.07	3648	3356	3198	2906	2748	3502	3052	18	455	500	1830	5	1	3511509	104	9.87	4.20	12	0.03	299.00	703.00	7890	20231013	-62.61	2600	20231031	13.46	7890	-62.61	20231013	2600	13.46	20231031	7890	-62.61	20231013	2600	13.46	20231031	N	289170	500	17 억	N	N	N	N
76	20231117	141051	57	100.00	KONEX	N	N	N	N	N	3000	-65	5	-2.12	1215325	405	15.11	3065	3065	3000	3520	2610	3065	3000.80	3648	3356	3198	2906	2748	3502	3052	18	455	500	1830	5	1	3511509	105	10.03	4.27	12	0.01	299.00	703.00	7890	20231013	-61.98	2600	20231031	15.38	7890	-61.98	20231013	2600	15.38	20231031	7890	-61.98	20231013	2600	15.38	20231031	N	289170	500	17 억	N	N	N	N
77	20231117	131049	57	100.00	KONEX	N	N	N	N	N	3000	-65	5	-2.12	1215325	405	15.11	3065	3065	3000	3520	2610	3065	3000.80	3648	3356	3198	2906	2748	3502	3052	18	455	500	1830	5	1	3511509	105	10.03	4.27	12	0.01	299.00	703.00	7890	20231013	-61.98	2600	20231031	15.38	7890	-61.98	20231013	2600	15.38	20231031	7890	-61.98	20231013	2600	15.38	20231031	N	289170	500	17 억	N	N	N	N
78	20231117	121052	57	100.00	KONEX	N	N	N	N	N	3065	0	3	0.00	15325	5	0.19	3065	3065	3065	3520	2610	3065	3065.00	3648	3356	3198	2906	2748	3502	3052	18	455	500	1830	5	1	3511509	108	10.25	4.36	12	0.00	299.00	703.00	7890	20231013	-61.15	2600	20231031	17.88	7890	-61.15	20231013	2600	17.88	20231031	7890	-61.15	20231013	2600	17.88	20231031	N	289170	500	17 억	N	N	N	N
79	20231117	111057	57	100.00	KONEX	N	N	N	N	N	3065	0	3	0.00	0	0	0.00	0	0	0	3520	2610	3065	0.00	3648	3356	3198	2906	2748	3502	3052	18	455	500	1830	5	1	3511509	108	10.25	4.36	12	0.00	299.00	703.00	7890	20231013	-61.15	2600	20231031	17.88	7890	-61.15	20231013	2600	17.88	20231031	7890	-61.15	20231013	2600	17.88	20231031	N	289170	500	17 억	N	N	N	N
80	20231117	101054	57	100.00	KONEX	N	N	N	N	N	3065	0	3	0.00	0	0	0.00	0	0	0	3520	2610	3065	0.00	3648	3356	3198	2906	2748	3502	3052	18	455	500	1830	5	1	3511509	108	10.25	4.36	12	0.00	299.00	703.00	7890	20231013	-61.15	2600	20231031	17.88	7890	-61.15	20231013	2600	17.88	20231031	7890	-61.15	20231013	2600	17.88	20231031	N	289170	500	17 억	N	N	N	N
81	20231117	091055	57	100.00	KONEX	N	N	N	N	N	3065	0	3	0.00	0	0	0.00	0	0	0	3520	2610	3065	0.00	3648	3356	3198	2906	2748	3502	3052	18	455	500	1830	5	1	3511509	108	10.25	4.36	12	0.00	299.00	703.00	7890	20231013	-61.15	2600	20231031	17.88	7890	-61.15	20231013	2600	17.88	20231031	7890	-61.15	20231013	2600	17.88	20231031	N	289170	500	17 억	N	N	N	N
82	20231116	161052	57	100.00	KONEX	N	N	N	N	N	3065	25	2	0.82	8466785	2681	167.88	3040	3490	3040	3495	2585	3040	3158.07	4180	3610	3325	2755	2470	3467	2612	18	455	500	1820	5	1	3511509	108	10.25	4.36	12	0.08	299.00	703.00	7890	20231013	-61.15	2600	20231031	17.88	7890	-61.15	20231013	2600	17.88	20231031	7890	-61.15	20231013	2600	17.88	20231031	N	289170	500	17 억	N	N	N	N
83	20231116	151046	57	100.00	KONEX	N	N	N	N	N	3100	60	2	1.97	7614715	2403	150.47	3040	3490	3040	3495	2585	3040	3168.84	4180	3610	3325	2755	2470	3467	2612	18	455	500	1820	5	1	3511509	109	10.37	4.41	12	0.07	299.00	703.00	7890	20231013	-60.71	2600	20231031	19.23	7890	-60.71	20231013	2600	19.23	20231031	7890	-60.71	20231013	2600	19.23	20231031	N	289170	500	17 억	N	N	N	N
84	20231116	141022	57	100.00	KONEX	N	N	N	N	N	3100	60	2	1.97	6374715	2003	125.42	3040	3490	3040	3495	2585	3040	3182.58	4180	3610	3325	2755	2470	3467	2612	18	455	500	1820	5	1	3511509	109	10.37	4.41	12	0.06	299.00	703.00	7890	20231013	-60.71	2600	20231031	19.23	7890	-60.71	20231013	2600	19.23	20231031	7890	-60.71	20231013	2600	19.23	20231031	N	289170	500	17 억	N	N	N	N
85	20231116	131046	57	100.00	KONEX	N	N	N	N	N	3150	110	2	3.62	2774085	883	55.29	3040	3490	3040	3495	2585	3040	3141.66	4180	3610	3325	2755	2470	3467	2612	18	455	500	1820	5	1	3511509	111	10.54	4.48	12	0.03	299.00	703.00	7890	20231013	-60.08	2600	20231031	21.15	7890	-60.08	20231013	2600	21.15	20231031	7890	-60.08	20231013	2600	21.15	20231031	N	289170	500	17 억	N	N	N	N
86	20231116	121047	57	100.00	KONEX	N	N	N	N	N	3150	110	2	3.62	2774085	883	55.29	3040	3490	3040	3495	2585	3040	3141.66	4180	3610	3325	2755	2470	3467	2612	18	455	500	1820	5	1	3511509	111	10.54	4.48	12	0.03	299.00	703.00	7890	20231013	-60.08	2600	20231031	21.15	7890	-60.08	20231013	2600	21.15	20231031	7890	-60.08	20231013	2600	21.15	20231031	N	289170	500	17 억	N	N	N	N
87	20231116	111046	57	100.00	KONEX	N	N	N	N	N	3200	160	2	5.26	2305470	734	45.96	3040	3490	3040	3495	2585	3040	3140.97	4180	3610	3325	2755	2470	3467	2612	18	455	500	1820	5	1	3511509	112	10.70	4.55	12	0.02	299.00	703.00	7890	20231013	-59.44	2600	20231031	23.08	7890	-59.44	20231013	2600	23.08	20231031	7890	-59.44	20231013	2600	23.08	20231031	N	289170	500	17 억	N	N	N	N
88	20231116	101046	57	100.00	KONEX	N	N	N	N	N	3490	450	2	14.80	796930	262	16.41	3040	3490	3040	3495	2585	3040	3041.72	4180	3610	3325	2755	2470	3467	2612	18	455	500	1820	5	1	3511509	123	11.67	4.96	12	0.01	299.00	703.00	7890	20231013	-55.77	2600	20231031	34.23	7890	-55.77	20231013	2600	34.23	20231031	7890	-55.77	20231013	2600	34.23	20231031	N	289170	500	17 억	N	N	N	N
89	20231116	091052	57	100.00	KONEX	N	N	N	N	N	3040	0	3	0.00	0	0	0.00	0	0	0	3495	2585	3040	0.00	4180	3610	3325	2755	2470	3467	2612	18	455	500	1820	5	1	3511509	107	10.17	4.32	12	0.00	299.00	703.00	7890	20231013	-61.47	2600	20231031	16.92	7890	-61.47	20231013	2600	16.92	20231031	7890	-61.47	20231013	2600	16.92	20231031	N	289170	500	17 억	N	N	N	N
90	20231115	160932	57	100.00	KONEX	N	N	N	N	N	3040	-535	4	-14.97	4930105	1597	166.01	3895	3895	3040	4110	3040	3575	3087.10	3781	3677	3496	3392	3211	3730	3445	18	535	500	2140	5	1	3511509	107	10.17	4.32	12	0.05	299.00	703.00	7890	20231013	-61.47	2600	20231031	16.92	7890	-61.47	20231013	2600	16.92	20231031	7890	-61.47	20231013	2600	16.92	20231031	N	289170	500	17 억	N	N	N	N
91	20231115	151105	57	100.00	KONEX	N	N	N	N	N	3040	-535	4	-14.97	4930105	1597	166.01	3895	3895	3040	4110	3040	3575	3087.10	3781	3677	3496	3392	3211	3730	3445	18	535	500	2140	5	1	3511509	107	10.17	4.32	12	0.05	299.00	703.00	7890	20231013	-61.47	2600	20231031	16.92	7890	-61.47	20231013	2600	16.92	20231031	7890	-61.47	20231013	2600	16.92	20231031	N	289170	500	17 억	N	N	N	N
92	20231115	141102	57	100.00	KONEX	N	N	N	N	N	3100	-475	5	-13.29	1563195	504	52.39	3895	3895	3100	4110	3040	3575	3101.58	3781	3677	3496	3392	3211	3730	3445	18	535	500	2140	5	1	3511509	109	10.37	4.41	12	0.01	299.00	703.00	7890	20231013	-60.71	2600	20231031	19.23	7890	-60.71	20231013	2600	19.23	20231031	7890	-60.71	20231013	2600	19.23	20231031	N	289170	500	17 억	N	N	N	N
93	20231115	131102	57	100.00	KONEX	N	N	N	N	N	3100	-475	5	-13.29	1563195	504	52.39	3895	3895	3100	4110	3040	3575	3101.58	3781	3677	3496	3392	3211	3730	3445	18	535	500	2140	5	1	3511509	109	10.37	4.41	12	0.01	299.00	703.00	7890	20231013	-60.71	2600	20231031	19.23	7890	-60.71	20231013	2600	19.23	20231031	7890	-60.71	20231013	2600	19.23	20231031	N	289170	500	17 억	N	N	N	N
94	20231115	121104	57	100.00	KONEX	N	N	N	N	N	3100	-475	5	-13.29	484395	156	16.22	3895	3895	3100	4110	3040	3575	3105.10	3781	3677	3496	3392	3211	3730	3445	18	535	500	2140	5	1	3511509	109	10.37	4.41	12	0.00	299.00	703.00	7890	20231013	-60.71	2600	20231031	19.23	7890	-60.71	20231013	2600	19.23	20231031	7890	-60.71	20231013	2600	19.23	20231031	N	289170	500	17 억	N	N	N	N
95	20231115	111116	57	100.00	KONEX	N	N	N	N	N	3895	320	2	8.95	3895	1	0.10	3895	3895	3895	4110	3040	3575	3895.00	3781	3677	3496	3392	3211	3730	3445	18	535	500	2140	5	1	3511509	137	13.03	5.54	12	0.00	299.00	703.00	7890	20231013	-50.63	2600	20231031	49.81	7890	-50.63	20231013	2600	49.81	20231031	7890	-50.63	20231013	2600	49.81	20231031	N	289170	500	17 억	N	N	N	N
96	20231115	101106	57	100.00	KONEX	N	N	N	N	N	3895	320	2	8.95	3895	1	0.10	3895	3895	3895	4110	3040	3575	3895.00	3781	3677	3496	3392	3211	3730	3445	18	535	500	2140	5	1	3511509	137	13.03	5.54	12	0.00	299.00	703.00	7890	20231013	-50.63	2600	20231031	49.81	7890	-50.63	20231013	2600	49.81	20231031	7890	-50.63	20231013	2600	49.81	20231031	N	289170	500	17 억	N	N	N	N
97	20231115	091057	57	100.00	KONEX	N	N	N	N	N	3895	320	2	8.95	3895	1	0.10	3895	3895	3895	4110	3040	3575	3895.00	3781	3677	3496	3392	3211	3730	3445	18	535	500	2140	5	1	3511509	137	13.03	5.54	12	0.00	299.00	703.00	7890	20231013	-50.63	2600	20231031	49.81	7890	-50.63	20231013	2600	49.81	20231031	7890	-50.63	20231013	2600	49.81	20231031	N	289170	500	17 억	N	N	N	N
98	20231114	161041	57	100.00	KONEX	N	N	N	N	N	3575	-320	5	-8.22	3337840	962	19.58	3320	3600	3315	4475	3315	3895	3469.69	4648	4271	3623	3246	2598	4460	3435	18	580	500	2330	5	1	3511509	126	11.96	5.09	12	0.03	299.00	703.00	7890	20231013	-54.69	2600	20231031	37.50	7890	-54.69	20231013	2600	37.50	20231031	7890	-54.69	20231013	2600	37.50	20231031	N	289170	500	17 억	N	N	N	N
99	20231114	151047	57	100.00	KONEX	N	N	N	N	N	3575	-320	5	-8.22	3337840	962	19.58	3320	3600	3315	4475	3315	3895	3469.69	4648	4271	3623	3246	2598	4460	3435	18	580	500	2330	5	1	3511509	126	11.96	5.09	12	0.03	299.00	703.00	7890	20231013	-54.69	2600	20231031	37.50	7890	-54.69	20231013	2600	37.50	20231031	7890	-54.69	20231013	2600	37.50	20231031	N	289170	500	17 억	N	N	N	N
100	20231114	141044	57	100.00	KONEX	N	N	N	N	N	3575	-320	5	-8.22	3334265	961	19.56	3320	3600	3315	4475	3315	3895	3469.58	4648	4271	3623	3246	2598	4460	3435	18	580	500	2330	5	1	3511509	126	11.96	5.09	12	0.03	299.00	703.00	7890	20231013	-54.69	2600	20231031	37.50	7890	-54.69	20231013	2600	37.50	20231031	7890	-54.69	20231013	2600	37.50	20231031	N	289170	500	17 억	N	N	N	N
101	20231114	131045	57	100.00	KONEX	N	N	N	N	N	3575	-320	5	-8.22	1727585	511	10.40	3320	3600	3315	4475	3315	3895	3380.79	4648	4271	3623	3246	2598	4460	3435	18	580	500	2330	5	1	3511509	126	11.96	5.09	12	0.01	299.00	703.00	7890	20231013	-54.69	2600	20231031	37.50	7890	-54.69	20231013	2600	37.50	20231031	7890	-54.69	20231013	2600	37.50	20231031	N	289170	500	17 억	N	N	N	N
102	20231114	121048	57	100.00	KONEX	N	N	N	N	N	3315	-580	4	-14.89	1724010	510	10.38	3320	3600	3315	4475	3315	3895	3380.41	4648	4271	3623	3246	2598	4460	3435	18	580	500	2330	5	1	3511509	116	11.09	4.72	12	0.01	299.00	703.00	7890	20231013	-57.98	2600	20231031	27.50	7890	-57.98	20231013	2600	27.50	20231031	7890	-57.98	20231013	2600	27.50	20231031	N	289170	500	17 억	N	N	N	N
103	20231114	111059	57	100.00	KONEX	N	N	N	N	N	3595	-300	5	-7.70	1054525	318	6.47	3320	3595	3315	4475	3315	3895	3316.12	4648	4271	3623	3246	2598	4460	3435	18	580	500	2330	5	1	3511509	126	12.02	5.11	12	0.01	299.00	703.00	7890	20231013	-54.44	2600	20231031	38.27	7890	-54.44	20231013	2600	38.27	20231031	7890	-54.44	20231013	2600	38.27	20231031	N	289170	500	17 억	N	N	N	N
104	20231114	101046	57	100.00	KONEX	N	N	N	N	N	3320	-575	5	-14.76	1050930	317	6.45	3320	3320	3315	4475	3315	3895	3315.24	4648	4271	3623	3246	2598	4460	3435	18	580	500	2330	5	1	3511509	117	11.10	4.72	12	0.01	299.00	703.00	7890	20231013	-57.92	2600	20231031	27.69	7890	-57.92	20231013	2600	27.69	20231031	7890	-57.92	20231013	2600	27.69	20231031	N	289170	500	17 억	N	N	N	N
105	20231114	091036	57	100.00	KONEX	N	N	N	N	N	3320	-575	5	-14.76	33200	10	0.20	3320	3320	3320	4475	3315	3895	3320.00	4648	4271	3623	3246	2598	4460	3435	18	580	500	2330	5	1	3511509	117	11.10	4.72	12	0.00	299.00	703.00	7890	20231013	-57.92	2600	20231031	27.69	7890	-57.92	20231013	2600	27.69	20231031	7890	-57.92	20231013	2600	27.69	20231031	N	289170	500	17 억	N	N	N	N
106	20231113	161027	57	100.00	KONEX	N	N	N	N	N	3895	400	2	11.44	15103930	4913	145.27	3200	4000	2975	4015	2975	3495	3074.28	3818	3656	3378	3216	2938	3517	3077	18	520	500	2090	5	1	3511509	137	13.03	5.54	12	0.14	299.00	703.00	7890	20231013	-50.63	2600	20231031	49.81	7890	-50.63	20231013	2600	49.81	20231031	7890	-50.63	20231013	2600	49.81	20231031	N	289170	500	17 억	N	N	N	N
107	20231113	151022	57	100.00	KONEX	N	N	N	N	N	3895	400	2	11.44	15103930	4913	145.27	3200	4000	2975	4015	2975	3495	3074.28	3818	3656	3378	3216	2938	3517	3077	18	520	500	2090	5	1	3511509	137	13.03	5.54	12	0.14	299.00	703.00	7890	20231013	-50.63	2600	20231031	49.81	7890	-50.63	20231013	2600	49.81	20231031	7890	-50.63	20231013	2600	49.81	20231031	N	289170	500	17 억	N	N	N	N
108	20231113	141023	57	100.00	KONEX	N	N	N	N	N	3895	400	2	11.44	15103930	4913	145.27	3200	4000	2975	4015	2975	3495	3074.28	3818	3656	3378	3216	2938	3517	3077	18	520	500	2090	5	1	3511509	137	13.03	5.54	12	0.14	299.00	703.00	7890	20231013	-50.63	2600	20231031	49.81	7890	-50.63	20231013	2600	49.81	20231031	7890	-50.63	20231013	2600	49.81	20231031	N	289170	500	17 억	N	N	N	N
109	20231113	131020	57	100.00	KONEX	N	N	N	N	N	3895	400	2	11.44	15103930	4913	145.27	3200	4000	2975	4015	2975	3495	3074.28	3818	3656	3378	3216	2938	3517	3077	18	520	500	2090	5	1	3511509	137	13.03	5.54	12	0.14	299.00	703.00	7890	20231013	-50.63	2600	20231031	49.81	7890	-50.63	20231013	2600	49.81	20231031	7890	-50.63	20231013	2600	49.81	20231031	N	289170	500	17 억	N	N	N	N
110	20231113	121025	57	100.00	KONEX	N	N	N	N	N	4000	505	2	14.45	15052275	4896	144.77	3200	4000	2975	4015	2975	3495	3074.40	3818	3656	3378	3216	2938	3517	3077	18	520	500	2090	5	1	3511509	140	13.38	5.69	12	0.14	299.00	703.00	7890	20231013	-49.30	2600	20231031	53.85	7890	-49.30	20231013	2600	53.85	20231031	7890	-49.30	20231013	2600	53.85	20231031	N	289170	500	17 억	N	N	N	N
111	20231113	111020	57	100.00	KONEX	N	N	N	N	N	3000	-495	5	-14.16	8839425	2865	84.71	3200	3200	2975	4015	2975	3495	3085.31	3818	3656	3378	3216	2938	3517	3077	18	520	500	2090	5	1	3511509	105	10.03	4.27	12	0.08	299.00	703.00	7890	20231013	-61.98	2600	20231031	15.38	7890	-61.98	20231013	2600	15.38	20231031	7890	-61.98	20231013	2600	15.38	20231031	N	289170	500	17 억	N	N	N	N
112	20231113	101017	57	100.00	KONEX	N	N	N	N	N	3000	-495	5	-14.16	8563425	2773	81.99	3200	3200	2975	4015	2975	3495	3088.14	3818	3656	3378	3216	2938	3517	3077	18	520	500	2090	5	1	3511509	105	10.03	4.27	12	0.08	299.00	703.00	7890	20231013	-61.98	2600	20231031	15.38	7890	-61.98	20231013	2600	15.38	20231031	7890	-61.98	20231013	2600	15.38	20231031	N	289170	500	17 억	N	N	N	N
113	20231113	091025	57	100.00	KONEX	N	N	N	N	N	3200	-295	5	-8.44	704000	220	6.51	3200	3200	3200	4015	2975	3495	3200.00	3818	3656	3378	3216	2938	3517	3077	18	520	500	2090	5	1	3511509	112	10.70	4.55	12	0.01	299.00	703.00	7890	20231013	-59.44	2600	20231031	23.08	7890	-59.44	20231013	2600	23.08	20231031	7890	-59.44	20231013	2600	23.08	20231031	N	289170	500	17 억	N	N	N	N
114	20231110	161038	57	100.00	KONEX	N	N	N	N	N	3495	-45	5	-1.27	10885735	3382	240.03	3540	3540	3100	4070	3010	3540	3218.73	3903	3721	3358	3176	2813	3812	3267	18	530	500	2120	5	1	3511509	123	11.69	4.97	12	0.10	299.00	703.00	7890	20231013	-55.70	2600	20231031	34.42	7890	-55.70	20231013	2600	34.42	20231031	7890	-55.70	20231013	2600	34.42	20231031	N	289170	500	17 억	N	N	N	N
115	20231110	151043	57	100.00	KONEX	N	N	N	N	N	3495	-45	5	-1.27	10885735	3382	240.03	3540	3540	3100	4070	3010	3540	3218.73	3903	3721	3358	3176	2813	3812	3267	18	530	500	2120	5	1	3511509	123	11.69	4.97	12	0.10	299.00	703.00	7890	20231013	-55.70	2600	20231031	34.42	7890	-55.70	20231013	2600	34.42	20231031	7890	-55.70	20231013	2600	34.42	20231031	N	289170	500	17 억	N	N	N	N
116	20231110	141029	57	100.00	KONEX	N	N	N	N	N	3495	-45	5	-1.27	10885735	3382	240.03	3540	3540	3100	4070	3010	3540	3218.73	3903	3721	3358	3176	2813	3812	3267	18	530	500	2120	5	1	3511509	123	11.69	4.97	12	0.10	299.00	703.00	7890	20231013	-55.70	2600	20231031	34.42	7890	-55.70	20231013	2600	34.42	20231031	7890	-55.70	20231013	2600	34.42	20231031	N	289170	500	17 억	N	N	N	N
117	20231110	131030	57	100.00	KONEX	N	N	N	N	N	3495	-45	5	-1.27	10885735	3382	240.03	3540	3540	3100	4070	3010	3540	3218.73	3903	3721	3358	3176	2813	3812	3267	18	530	500	2120	5	1	3511509	123	11.69	4.97	12	0.10	299.00	703.00	7890	20231013	-55.70	2600	20231031	34.42	7890	-55.70	20231013	2600	34.42	20231031	7890	-55.70	20231013	2600	34.42	20231031	N	289170	500	17 억	N	N	N	N
118	20231110	121037	57	100.00	KONEX	N	N	N	N	N	3495	-45	5	-1.27	10885735	3382	240.03	3540	3540	3100	4070	3010	3540	3218.73	3903	3721	3358	3176	2813	3812	3267	18	530	500	2120	5	1	3511509	123	11.69	4.97	12	0.10	299.00	703.00	7890	20231013	-55.70	2600	20231031	34.42	7890	-55.70	20231013	2600	34.42	20231031	7890	-55.70	20231013	2600	34.42	20231031	N	289170	500	17 억	N	N	N	N
119	20231110	111018	57	100.00	KONEX	N	N	N	N	N	3200	-340	5	-9.60	10882240	3381	239.96	3540	3540	3100	4070	3010	3540	3218.65	3903	3721	3358	3176	2813	3812	3267	18	530	500	2120	5	1	3511509	112	10.70	4.55	12	0.10	299.00	703.00	7890	20231013	-59.44	2600	20231031	23.08	7890	-59.44	20231013	2600	23.08	20231031	7890	-59.44	20231013	2600	23.08	20231031	N	289170	500	17 억	N	N	N	N
120	20231110	101029	57	100.00	KONEX	N	N	N	N	N	3105	-435	5	-12.29	9922240	3081	218.67	3540	3540	3100	4070	3010	3540	3220.46	3903	3721	3358	3176	2813	3812	3267	18	530	500	2120	5	1	3511509	109	10.38	4.42	12	0.09	299.00	703.00	7890	20231013	-60.65	2600	20231031	19.42	7890	-60.65	20231013	2600	19.42	20231031	7890	-60.65	20231013	2600	19.42	20231031	N	289170	500	17 억	N	N	N	N
121	20231110	091012	57	100.00	KONEX	N	N	N	N	N	3540	0	3	0.00	0	0	0.00	0	0	0	4070	3010	3540	0.00	3903	3721	3358	3176	2813	3812	3267	18	530	500	2120	5	1	3511509	124	11.84	5.04	12	0.00	299.00	703.00	7890	20231013	-55.13	2600	20231031	36.15	7890	-55.13	20231013	2600	36.15	20231031	7890	-55.13	20231013	2600	36.15	20231031	N	289170	500	17 억	N	N	N	N
122	20231109	161005	57	100.00	KONEX	N	N	N	N	N	3540	445	2	14.38	4346820	1409	255.72	2995	3540	2995	3555	2635	3095	3085.04	3158	3126	3063	3031	2968	3142	3047	18	460	500	1850	5	1	3511509	124	11.84	5.04	12	0.04	299.00	703.00	7890	20231013	-55.13	2600	20231031	36.15	7890	-55.13	20231013	2600	36.15	20231031	7890	-55.13	20231013	2600	36.15	20231031	N	289170	500	17 억	N	N	N	N
123	20231109	151005	57	100.00	KONEX	N	N	N	N	N	3190	95	2	3.07	4343280	1408	255.54	2995	3190	2995	3555	2635	3095	3084.72	3158	3126	3063	3031	2968	3142	3047	18	460	500	1850	5	1	3511509	112	10.67	4.54	12	0.04	299.00	703.00	7890	20231013	-59.57	2600	20231031	22.69	7890	-59.57	20231013	2600	22.69	20231031	7890	-59.57	20231013	2600	22.69	20231031	N	289170	500	17 억	N	N	N	N
124	20231109	141001	57	100.00	KONEX	N	N	N	N	N	3105	10	2	0.32	4024450	1308	237.39	2995	3105	2995	3555	2635	3095	3076.80	3158	3126	3063	3031	2968	3142	3047	18	460	500	1850	5	1	3511509	109	10.38	4.42	12	0.04	299.00	703.00	7890	20231013	-60.65	2600	20231031	19.42	7890	-60.65	20231013	2600	19.42	20231031	7890	-60.65	20231013	2600	19.42	20231031	N	289170	500	17 억	N	N	N	N
125	20231109	131004	57	100.00	KONEX	N	N	N	N	N	3105	10	2	0.32	1820900	598	108.53	2995	3105	2995	3555	2635	3095	3044.98	3158	3126	3063	3031	2968	3142	3047	18	460	500	1850	5	1	3511509	109	10.38	4.42	12	0.02	299.00	703.00	7890	20231013	-60.65	2600	20231031	19.42	7890	-60.65	20231013	2600	19.42	20231031	7890	-60.65	20231013	2600	19.42	20231031	N	289170	500	17 억	N	N	N	N
126	20231109	121009	57	100.00	KONEX	N	N	N	N	N	2995	-100	5	-3.23	907485	303	54.99	2995	2995	2995	3555	2635	3095	2995.00	3158	3126	3063	3031	2968	3142	3047	18	460	500	1850	5	1	3511509	105	10.02	4.26	12	0.01	299.00	703.00	7890	20231013	-62.04	2600	20231031	15.19	7890	-62.04	20231013	2600	15.19	20231031	7890	-62.04	20231013	2600	15.19	20231031	N	289170	500	17 억	N	N	N	N
127	20231109	111004	57	100.00	KONEX	N	N	N	N	N	3095	0	3	0.00	0	0	0.00	0	0	0	3555	2635	3095	0.00	3158	3126	3063	3031	2968	3142	3047	18	460	500	1850	5	1	3511509	109	10.35	4.40	12	0.00	299.00	703.00	7890	20231013	-60.77	2600	20231031	19.04	7890	-60.77	20231013	2600	19.04	20231031	7890	-60.77	20231013	2600	19.04	20231031	N	289170	500	17 억	N	N	N	N
128	20231109	100958	57	100.00	KONEX	N	N	N	N	N	3095	0	3	0.00	0	0	0.00	0	0	0	3555	2635	3095	0.00	3158	3126	3063	3031	2968	3142	3047	18	460	500	1850	5	1	3511509	109	10.35	4.40	12	0.00	299.00	703.00	7890	20231013	-60.77	2600	20231031	19.04	7890	-60.77	20231013	2600	19.04	20231031	7890	-60.77	20231013	2600	19.04	20231031	N	289170	500	17 억	N	N	N	N
129	20231109	091006	57	100.00	KONEX	N	N	N	N	N	3095	0	3	0.00	0	0	0.00	0	0	0	3555	2635	3095	0.00	3158	3126	3063	3031	2968	3142	3047	18	460	500	1850	5	1	3511509	109	10.35	4.40	12	0.00	299.00	703.00	7890	20231013	-60.77	2600	20231031	19.04	7890	-60.77	20231013	2600	19.04	20231031	7890	-60.77	20231013	2600	19.04	20231031	N	289170	500	17 억	N	N	N	N
130	20231108	160957	57	100.00	KONEX	N	N	N	N	N	3095	315	2	11.33	1686345	551	271.43	3095	3095	3000	3195	2365	2780	3060.52	3336	3057	2906	2627	2476	2982	2552	18	415	500	1660	5	1	3511509	109	10.35	4.40	12	0.02	299.00	703.00	7890	20231013	-60.77	2600	20231031	19.04	7890	-60.77	20231013	2600	19.04	20231031	7890	-60.77	20231013	2600	19.04	20231031	N	289170	500	17 억	N	N	N	N
131	20231108	151002	57	100.00	KONEX	N	N	N	N	N	3095	315	2	11.33	1686345	551	271.43	3095	3095	3000	3195	2365	2780	3060.52	3336	3057	2906	2627	2476	2982	2552	18	415	500	1660	5	1	3511509	109	10.35	4.40	12	0.02	299.00	703.00	7890	20231013	-60.77	2600	20231031	19.04	7890	-60.77	20231013	2600	19.04	20231031	7890	-60.77	20231013	2600	19.04	20231031	N	289170	500	17 억	N	N	N	N
132	20231108	140956	57	100.00	KONEX	N	N	N	N	N	3095	315	2	11.33	3095	1	0.49	3095	3095	3095	3195	2365	2780	3095.00	3336	3057	2906	2627	2476	2982	2552	18	415	500	1660	5	1	3511509	109	10.35	4.40	12	0.00	299.00	703.00	7890	20231013	-60.77	2600	20231031	19.04	7890	-60.77	20231013	2600	19.04	20231031	7890	-60.77	20231013	2600	19.04	20231031	N	289170	500	17 억	N	N	N	N
133	20231108	130953	57	100.00	KONEX	N	N	N	N	N	3095	315	2	11.33	3095	1	0.49	3095	3095	3095	3195	2365	2780	3095.00	3336	3057	2906	2627	2476	2982	2552	18	415	500	1660	5	1	3511509	109	10.35	4.40	12	0.00	299.00	703.00	7890	20231013	-60.77	2600	20231031	19.04	7890	-60.77	20231013	2600	19.04	20231031	7890	-60.77	20231013	2600	19.04	20231031	N	289170	500	17 억	N	N	N	N
134	20231108	120950	57	100.00	KONEX	N	N	N	N	N	3095	315	2	11.33	3095	1	0.49	3095	3095	3095	3195	2365	2780	3095.00	3336	3057	2906	2627	2476	2982	2552	18	415	500	1660	5	1	3511509	109	10.35	4.40	12	0.00	299.00	703.00	7890	20231013	-60.77	2600	20231031	19.04	7890	-60.77	20231013	2600	19.04	20231031	7890	-60.77	20231013	2600	19.04	20231031	N	289170	500	17 억	N	N	N	N
135	20231108	110958	57	100.00	KONEX	N	N	N	N	N	2780	0	3	0.00	0	0	0.00	0	0	0	3195	2365	2780	0.00	3336	3057	2906	2627	2476	2982	2552	18	415	500	1660	5	1	3511509	98	9.30	3.95	12	0.00	299.00	703.00	7890	20231013	-64.77	2600	20231031	6.92	7890	-64.77	20231013	2600	6.92	20231031	7890	-64.77	20231013	2600	6.92	20231031	N	289170	500	17 억	N	N	N	N
136	20231108	100956	57	100.00	KONEX	N	N	N	N	N	2780	0	3	0.00	0	0	0.00	0	0	0	3195	2365	2780	0.00	3336	3057	2906	2627	2476	2982	2552	18	415	500	1660	5	1	3511509	98	9.30	3.95	12	0.00	299.00	703.00	7890	20231013	-64.77	2600	20231031	6.92	7890	-64.77	20231013	2600	6.92	20231031	7890	-64.77	20231013	2600	6.92	20231031	N	289170	500	17 억	N	N	N	N
137	20231108	090953	57	100.00	KONEX	N	N	N	N	N	2780	0	3	0.00	0	0	0.00	0	0	0	3195	2365	2780	0.00	3336	3057	2906	2627	2476	2982	2552	18	415	500	1660	5	1	3511509	98	9.30	3.95	12	0.00	299.00	703.00	7890	20231013	-64.77	2600	20231031	6.92	7890	-64.77	20231013	2600	6.92	20231031	7890	-64.77	20231013	2600	6.92	20231031	N	289170	500	17 억	N	N	N	N
138	20231107	160955	57	100.00	KONEX	N	N	N	N	N	2780	-300	5	-9.74	560955	203	91.03	3185	3185	2755	3540	2620	3080	2763.33	3390	3235	3025	2870	2660	3130	2765	18	460	500	1840	5	1	3511509	98	9.30	3.95	12	0.01	299.00	703.00	7890	20231013	-64.77	2600	20231031	6.92	7890	-64.77	20231013	2600	6.92	20231031	7890	-64.77	20231013	2600	6.92	20231031	N	289170	500	17 억	N	N	N	N
139	20231107	150959	57	100.00	KONEX	N	N	N	N	N	2995	-85	5	-2.76	558175	202	90.58	3185	3185	2755	3540	2620	3080	2763.24	3390	3235	3025	2870	2660	3130	2765	18	460	500	1840	5	1	3511509	105	10.02	4.26	12	0.01	299.00	703.00	7890	20231013	-62.04	2600	20231031	15.19	7890	-62.04	20231013	2600	15.19	20231031	7890	-62.04	20231013	2600	15.19	20231031	N	289170	500	17 억	N	N	N	N
140	20231107	140959	57	100.00	KONEX	N	N	N	N	N	2755	-325	5	-10.55	555180	201	90.13	3185	3185	2755	3540	2620	3080	2762.09	3390	3235	3025	2870	2660	3130	2765	18	460	500	1840	5	1	3511509	97	9.21	3.92	12	0.01	299.00	703.00	7890	20231013	-65.08	2600	20231031	5.96	7890	-65.08	20231013	2600	5.96	20231031	7890	-65.08	20231013	2600	5.96	20231031	N	289170	500	17 억	N	N	N	N
141	20231107	131000	57	100.00	KONEX	N	N	N	N	N	2755	-325	5	-10.55	555180	201	90.13	3185	3185	2755	3540	2620	3080	2762.09	3390	3235	3025	2870	2660	3130	2765	18	460	500	1840	5	1	3511509	97	9.21	3.92	12	0.01	299.00	703.00	7890	20231013	-65.08	2600	20231031	5.96	7890	-65.08	20231013	2600	5.96	20231031	7890	-65.08	20231013	2600	5.96	20231031	N	289170	500	17 억	N	N	N	N
142	20231107	120954	57	100.00	KONEX	N	N	N	N	N	2755	-325	5	-10.55	555180	201	90.13	3185	3185	2755	3540	2620	3080	2762.09	3390	3235	3025	2870	2660	3130	2765	18	460	500	1840	5	1	3511509	97	9.21	3.92	12	0.01	299.00	703.00	7890	20231013	-65.08	2600	20231031	5.96	7890	-65.08	20231013	2600	5.96	20231031	7890	-65.08	20231013	2600	5.96	20231031	N	289170	500	17 억	N	N	N	N
143	20231107	110954	57	100.00	KONEX	N	N	N	N	N	3185	105	2	3.41	3185	1	0.45	3185	3185	3185	3540	2620	3080	3185.00	3390	3235	3025	2870	2660	3130	2765	18	460	500	1840	5	1	3511509	112	10.65	4.53	12	0.00	299.00	703.00	7890	20231013	-59.63	2600	20231031	22.50	7890	-59.63	20231013	2600	22.50	20231031	7890	-59.63	20231013	2600	22.50	20231031	N	289170	500	17 억	N	N	N	N
144	20231107	101006	57	100.00	KONEX	N	N	N	N	N	3185	105	2	3.41	3185	1	0.45	3185	3185	3185	3540	2620	3080	3185.00	3390	3235	3025	2870	2660	3130	2765	18	460	500	1840	5	1	3511509	112	10.65	4.53	12	0.00	299.00	703.00	7890	20231013	-59.63	2600	20231031	22.50	7890	-59.63	20231013	2600	22.50	20231031	7890	-59.63	20231013	2600	22.50	20231031	N	289170	500	17 억	N	N	N	N
145	20231107	090942	57	100.00	KONEX	N	N	N	N	N	3080	0	3	0.00	0	0	0.00	0	0	0	3540	2620	3080	0.00	3390	3235	3025	2870	2660	3130	2765	18	460	500	1840	5	1	3511509	108	10.30	4.38	12	0.00	299.00	703.00	7890	20231013	-60.96	2600	20231031	18.46	7890	-60.96	20231013	2600	18.46	20231031	7890	-60.96	20231013	2600	18.46	20231031	N	289170	500	17 억	N	N	N	N
146	20231106	160932	57	100.00	KONEX	N	N	N	N	N	3080	270	2	9.61	646500	223	9.74	3180	3180	2815	3230	2390	2810	2899.10	3133	2971	2888	2726	2643	2930	2685	18	420	500	1680	5	1	3511509	108	10.30	4.38	12	0.01	299.00	703.00	7890	20231013	-60.96	2600	20231031	18.46	7890	-60.96	20231013	2600	18.46	20231031	7890	-60.96	20231013	2600	18.46	20231031	N	289170	500	17 억	N	N	N	N
147	20231106	150939	57	100.00	KONEX	N	N	N	N	N	3080	270	2	9.61	646500	223	9.74	3180	3180	2815	3230	2390	2810	2899.10	3133	2971	2888	2726	2643	2930	2685	18	420	500	1680	5	1	3511509	108	10.30	4.38	12	0.01	299.00	703.00	7890	20231013	-60.96	2600	20231031	18.46	7890	-60.96	20231013	2600	18.46	20231031	7890	-60.96	20231013	2600	18.46	20231031	N	289170	500	17 억	N	N	N	N
148	20231106	140934	57	100.00	KONEX	N	N	N	N	N	2900	90	2	3.20	615270	212	9.26	3180	3180	2900	3230	2390	2810	2902.22	3133	2971	2888	2726	2643	2930	2685	18	420	500	1680	5	1	3511509	102	9.70	4.13	12	0.01	299.00	703.00	7890	20231013	-63.24	2600	20231031	11.54	7890	-63.24	20231013	2600	11.54	20231031	7890	-63.24	20231013	2600	11.54	20231031	N	289170	500	17 억	N	N	N	N
149	20231106	130942	57	100.00	KONEX	N	N	N	N	N	2900	90	2	3.20	615270	212	9.26	3180	3180	2900	3230	2390	2810	2902.22	3133	2971	2888	2726	2643	2930	2685	18	420	500	1680	5	1	3511509	102	9.70	4.13	12	0.01	299.00	703.00	7890	20231013	-63.24	2600	20231031	11.54	7890	-63.24	20231013	2600	11.54	20231031	7890	-63.24	20231013	2600	11.54	20231031	N	289170	500	17 억	N	N	N	N
150	20231106	120940	57	100.00	KONEX	N	N	N	N	N	2900	90	2	3.20	615270	212	9.26	3180	3180	2900	3230	2390	2810	2902.22	3133	2971	2888	2726	2643	2930	2685	18	420	500	1680	5	1	3511509	102	9.70	4.13	12	0.01	299.00	703.00	7890	20231013	-63.24	2600	20231031	11.54	7890	-63.24	20231013	2600	11.54	20231031	7890	-63.24	20231013	2600	11.54	20231031	N	289170	500	17 억	N	N	N	N
151	20231106	110936	57	100.00	KONEX	N	N	N	N	N	2900	90	2	3.20	322180	111	4.85	3180	3180	2900	3230	2390	2810	2902.52	3133	2971	2888	2726	2643	2930	2685	18	420	500	1680	5	1	3511509	102	9.70	4.13	12	0.00	299.00	703.00	7890	20231013	-63.24	2600	20231031	11.54	7890	-63.24	20231013	2600	11.54	20231031	7890	-63.24	20231013	2600	11.54	20231031	N	289170	500	17 억	N	N	N	N
152	20231106	100912	57	100.00	KONEX	N	N	N	N	N	2810	0	3	0.00	0	0	0.00	0	0	0	3230	2390	2810	0.00	3133	2971	2888	2726	2643	2930	2685	18	420	500	1680	5	1	3511509	99	9.40	4.00	12	0.00	299.00	703.00	7890	20231013	-64.39	2600	20231031	8.08	7890	-64.39	20231013	2600	8.08	20231031	7890	-64.39	20231013	2600	8.08	20231031	N	289170	500	17 억	N	N	N	N
153	20231106	090937	57	100.00	KONEX	N	N	N	N	N	2810	0	3	0.00	0	0	0.00	0	0	0	3230	2390	2810	0.00	3133	2971	2888	2726	2643	2930	2685	18	420	500	1680	5	1	3511509	99	9.40	4.00	12	0.00	299.00	703.00	7890	20231013	-64.39	2600	20231031	8.08	7890	-64.39	20231013	2600	8.08	20231031	7890	-64.39	20231013	2600	8.08	20231031	N	289170	500	17 억	N	N	N	N
154	20231103	160926	57	100.00	KONEX	N	N	N	N	N	2810	30	2	1.08	6636500	2290	82.82	3045	3050	2805	3195	2365	2780	2898.03	3793	3286	2993	2486	2193	3140	2340	18	415	500	1660	5	1	3511509	99	9.40	4.00	12	0.07	299.00	703.00	7890	20231013	-64.39	2600	20231031	8.08	7890	-64.39	20231013	2600	8.08	20231031	7890	-64.39	20231013	2600	8.08	20231031	N	289170	500	17 억	N	N	N	N
155	20231103	150920	57	100.00	KONEX	N	N	N	N	N	2885	105	2	3.78	5776575	1984	71.75	3045	3050	2805	3195	2365	2780	2911.58	3793	3286	2993	2486	2193	3140	2340	18	415	500	1660	5	1	3511509	101	9.65	4.10	12	0.06	299.00	703.00	7890	20231013	-63.43	2600	20231031	10.96	7890	-63.43	20231013	2600	10.96	20231031	7890	-63.43	20231013	2600	10.96	20231031	N	289170	500	17 억	N	N	N	N
156	20231103	140921	57	100.00	KONEX	N	N	N	N	N	2805	25	2	0.90	5773690	1983	71.72	3045	3050	2805	3195	2365	2780	2911.59	3793	3286	2993	2486	2193	3140	2340	18	415	500	1660	5	1	3511509	98	9.38	3.99	12	0.06	299.00	703.00	7890	20231013	-64.45	2600	20231031	7.88	7890	-64.45	20231013	2600	7.88	20231031	7890	-64.45	20231013	2600	7.88	20231031	N	289170	500	17 억	N	N	N	N
157	20231103	130921	57	100.00	KONEX	N	N	N	N	N	2805	25	2	0.90	4862065	1658	59.96	3045	3050	2805	3195	2365	2780	2932.49	3793	3286	2993	2486	2193	3140	2340	18	415	500	1660	5	1	3511509	98	9.38	3.99	12	0.05	299.00	703.00	7890	20231013	-64.45	2600	20231031	7.88	7890	-64.45	20231013	2600	7.88	20231031	7890	-64.45	20231013	2600	7.88	20231031	N	289170	500	17 억	N	N	N	N
158	20231103	120919	57	100.00	KONEX	N	N	N	N	N	2805	25	2	0.90	4862065	1658	59.96	3045	3050	2805	3195	2365	2780	2932.49	3793	3286	2993	2486	2193	3140	2340	18	415	500	1660	5	1	3511509	98	9.38	3.99	12	0.05	299.00	703.00	7890	20231013	-64.45	2600	20231031	7.88	7890	-64.45	20231013	2600	7.88	20231031	7890	-64.45	20231013	2600	7.88	20231031	N	289170	500	17 억	N	N	N	N
159	20231103	110928	57	100.00	KONEX	N	N	N	N	N	2805	25	2	0.90	4862065	1658	59.96	3045	3050	2805	3195	2365	2780	2932.49	3793	3286	2993	2486	2193	3140	2340	18	415	500	1660	5	1	3511509	98	9.38	3.99	12	0.05	299.00	703.00	7890	20231013	-64.45	2600	20231031	7.88	7890	-64.45	20231013	2600	7.88	20231031	7890	-64.45	20231013	2600	7.88	20231031	N	289170	500	17 억	N	N	N	N
160	20231103	100909	57	100.00	KONEX	N	N	N	N	N	3045	265	2	9.53	3045	1	0.04	3045	3045	3045	3195	2365	2780	3045.00	3793	3286	2993	2486	2193	3140	2340	18	415	500	1660	5	1	3511509	107	10.18	4.33	12	0.00	299.00	703.00	7890	20231013	-61.41	2600	20231031	17.12	7890	-61.41	20231013	2600	17.12	20231031	7890	-61.41	20231013	2600	17.12	20231031	N	289170	500	17 억	N	N	N	N
161	20231103	090915	57	100.00	KONEX	N	N	N	N	N	3045	265	2	9.53	3045	1	0.04	3045	3045	3045	3195	2365	2780	3045.00	3793	3286	2993	2486	2193	3140	2340	18	415	500	1660	5	1	3511509	107	10.18	4.33	12	0.00	299.00	703.00	7890	20231013	-61.41	2600	20231031	17.12	7890	-61.41	20231013	2600	17.12	20231031	7890	-61.41	20231013	2600	17.12	20231031	N	289170	500	17 억	N	N	N	N
162	20231102	160915	57	100.00	KONEX	N	N	N	N	N	2780	-270	5	-8.85	7736925	2765	107.67	3500	3500	2700	3505	2595	3050	2798.16	3250	3150	2960	2860	2670	3195	2905	18	455	500	1830	5	1	3511509	98	9.30	3.95	12	0.08	299.00	703.00	7890	20231013	-64.77	2600	20231031	6.92	7890	-64.77	20231013	2600	6.92	20231031	7890	-64.77	20231013	2600	6.92	20231031	N	289170	500	17 억	N	N	N	N
163	20231102	150925	57	100.00	KONEX	N	N	N	N	N	2780	-270	5	-8.85	7736925	2765	107.67	3500	3500	2700	3505	2595	3050	2798.16	3250	3150	2960	2860	2670	3195	2905	18	455	500	1830	5	1	3511509	98	9.30	3.95	12	0.08	299.00	703.00	7890	20231013	-64.77	2600	20231031	6.92	7890	-64.77	20231013	2600	6.92	20231031	7890	-64.77	20231013	2600	6.92	20231031	N	289170	500	17 억	N	N	N	N
164	20231102	140911	57	100.00	KONEX	N	N	N	N	N	2785	-265	5	-8.69	4702705	1661	64.68	3500	3500	2785	3505	2595	3050	2831.25	3250	3150	2960	2860	2670	3195	2905	18	455	500	1830	5	1	3511509	98	9.31	3.96	12	0.05	299.00	703.00	7890	20231013	-64.70	2600	20231031	7.12	7890	-64.70	20231013	2600	7.12	20231031	7890	-64.70	20231013	2600	7.12	20231031	N	289170	500	17 억	N	N	N	N
165	20231102	130914	57	100.00	KONEX	N	N	N	N	N	2800	-250	5	-8.20	3415000	1201	46.77	3500	3500	2800	3505	2595	3050	2843.46	3250	3150	2960	2860	2670	3195	2905	18	455	500	1830	5	1	3511509	98	9.36	3.98	12	0.03	299.00	703.00	7890	20231013	-64.51	2600	20231031	7.69	7890	-64.51	20231013	2600	7.69	20231031	7890	-64.51	20231013	2600	7.69	20231031	N	289170	500	17 억	N	N	N	N
166	20231102	120912	57	100.00	KONEX	N	N	N	N	N	2800	-250	5	-8.20	3415000	1201	46.77	3500	3500	2800	3505	2595	3050	2843.46	3250	3150	2960	2860	2670	3195	2905	18	455	500	1830	5	1	3511509	98	9.36	3.98	12	0.03	299.00	703.00	7890	20231013	-64.51	2600	20231031	7.69	7890	-64.51	20231013	2600	7.69	20231031	7890	-64.51	20231013	2600	7.69	20231031	N	289170	500	17 억	N	N	N	N
167	20231102	110909	57	100.00	KONEX	N	N	N	N	N	2950	-100	5	-3.28	591000	201	7.83	3500	3500	2900	3505	2595	3050	2940.30	3250	3150	2960	2860	2670	3195	2905	18	455	500	1830	5	1	3511509	104	9.87	4.20	12	0.01	299.00	703.00	7890	20231013	-62.61	2600	20231031	13.46	7890	-62.61	20231013	2600	13.46	20231031	7890	-62.61	20231013	2600	13.46	20231031	N	289170	500	17 억	N	N	N	N
168	20231102	100911	57	100.00	KONEX	N	N	N	N	N	3500	450	2	14.75	3500	1	0.04	3500	3500	3500	3505	2595	3050	3500.00	3250	3150	2960	2860	2670	3195	2905	18	455	500	1830	5	1	3511509	123	11.71	4.98	12	0.00	299.00	703.00	7890	20231013	-55.64	2600	20231031	34.62	7890	-55.64	20231013	2600	34.62	20231031	7890	-55.64	20231013	2600	34.62	20231031	N	289170	500	17 억	N	N	N	N
169	20231102	090918	57	100.00	KONEX	N	N	N	N	N	3500	450	2	14.75	3500	1	0.04	3500	3500	3500	3505	2595	3050	3500.00	3250	3150	2960	2860	2670	3195	2905	18	455	500	1830	5	1	3511509	123	11.71	4.98	12	0.00	299.00	703.00	7890	20231013	-55.64	2600	20231031	34.62	7890	-55.64	20231013	2600	34.62	20231031	7890	-55.64	20231013	2600	34.62	20231031	N	289170	500	17 억	N	N	N	N
170	20231101	160908	57	100.00	KONEX	N	N	N	N	N	3050	355	2	13.17	7387250	2568	62.85	3050	3060	2770	3095	2295	2695	2876.65	3558	3126	2863	2431	2168	2995	2300	18	400	500	1610	5	1	3511509	107	10.20	4.34	12	0.07	299.00	703.00	7890	20231013	-61.34	2600	20231031	17.31	7890	-61.34	20231013	2600	17.31	20231031	7890	-61.34	20231013	2600	17.31	20231031	N	289170	500	17 억	N	N	N	N
171	20231101	150910	57	100.00	KONEX	N	N	N	N	N	3050	355	2	13.17	7387250	2568	62.85	3050	3060	2770	3095	2295	2695	2876.65	3558	3126	2863	2431	2168	2995	2300	18	400	500	1610	5	1	3511509	107	10.20	4.34	12	0.07	299.00	703.00	7890	20231013	-61.34	2600	20231031	17.31	7890	-61.34	20231013	2600	17.31	20231031	7890	-61.34	20231013	2600	17.31	20231031	N	289170	500	17 억	N	N	N	N
172	20231101	140901	57	100.00	KONEX	N	N	N	N	N	2770	75	2	2.78	4568440	1555	38.06	3050	3060	2770	3095	2295	2695	2937.90	3558	3126	2863	2431	2168	2995	2300	18	400	500	1610	5	1	3511509	97	9.26	3.94	12	0.04	299.00	703.00	7890	20231013	-64.89	2600	20231031	6.54	7890	-64.89	20231013	2600	6.54	20231031	7890	-64.89	20231013	2600	6.54	20231031	N	289170	500	17 억	N	N	N	N
173	20231101	130909	57	100.00	KONEX	N	N	N	N	N	2780	85	2	3.15	4540740	1545	37.81	3050	3060	2780	3095	2295	2695	2938.99	3558	3126	2863	2431	2168	2995	2300	18	400	500	1610	5	1	3511509	98	9.30	3.95	12	0.04	299.00	703.00	7890	20231013	-64.77	2600	20231031	6.92	7890	-64.77	20231013	2600	6.92	20231031	7890	-64.77	20231013	2600	6.92	20231031	N	289170	500	17 억	N	N	N	N
174	20231101	120929	57	100.00	KONEX	N	N	N	N	N	2780	85	2	3.15	4540740	1545	37.81	3050	3060	2780	3095	2295	2695	2938.99	3558	3126	2863	2431	2168	2995	2300	18	400	500	1610	5	1	3511509	98	9.30	3.95	12	0.04	299.00	703.00	7890	20231013	-64.77	2600	20231031	6.92	7890	-64.77	20231013	2600	6.92	20231031	7890	-64.77	20231013	2600	6.92	20231031	N	289170	500	17 억	N	N	N	N
175	20231101	110937	57	100.00	KONEX	N	N	N	N	N	3060	365	2	13.54	4537960	1544	37.79	3050	3060	2780	3095	2295	2695	2939.09	3558	3126	2863	2431	2168	2995	2300	18	400	500	1610	5	1	3511509	107	10.23	4.35	12	0.04	299.00	703.00	7890	20231013	-61.22	2600	20231031	17.69	7890	-61.22	20231013	2600	17.69	20231031	7890	-61.22	20231013	2600	17.69	20231031	N	289170	500	17 억	N	N	N	N
176	20231101	100923	57	100.00	KONEX	N	N	N	N	N	2780	85	2	3.15	4534900	1543	37.76	3050	3050	2780	3095	2295	2695	2939.01	3558	3126	2863	2431	2168	2995	2300	18	400	500	1610	5	1	3511509	98	9.30	3.95	12	0.04	299.00	703.00	7890	20231013	-64.77	2600	20231031	6.92	7890	-64.77	20231013	2600	6.92	20231031	7890	-64.77	20231013	2600	6.92	20231031	N	289170	500	17 억	N	N	N	N
177	20231101	090924	57	100.00	KONEX	N	N	N	N	N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	3558	3126	2863	2431	2168	2995	2300	18	400	500	1610	5	1	3511509	95	9.01	3.83	12	0.00	299.00	703.00	7890	20231013	-65.84	2600	20231031	3.65	7890	-65.84	20231013	2600	3.65	20231031	7890	-65.84	20231013	2600	3.65	20231031	N	289170	500	17 억	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History