KissMeData/317860/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161243	57	100.00	KONEX	N	N	N	N	N	6000	0	3	0.00	1200000	200	28.57	6000	6000	6000	6900	5100	6000	6000.00	6000	6000	6000	6000	6000	6000	6000	22	900	500	3720	10	1	4478215	269	-6.50	3.16	12	0.00	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	N	317860	500	22 억	N	N	N	N
3	20241129	151300	57	100.00	KONEX	N	N	N	N	N	6000	0	3	0.00	600000	100	14.29	6000	6000	6000	6900	5100	6000	6000.00	6000	6000	6000	6000	6000	6000	6000	22	900	500	3720	10	1	4478215	269	-6.50	3.16	12	0.00	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	N	317860	500	22 억	N	N	N	N
4	20241129	141302	57	100.00	KONEX	N	N	N	N	N	6000	0	3	0.00	600000	100	14.29	6000	6000	6000	6900	5100	6000	6000.00	6000	6000	6000	6000	6000	6000	6000	22	900	500	3720	10	1	4478215	269	-6.50	3.16	12	0.00	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	N	317860	500	22 억	N	N	N	N
5	20241129	131256	57	100.00	KONEX	N	N	N	N	N	6000	0	3	0.00	600000	100	14.29	6000	6000	6000	6900	5100	6000	6000.00	6000	6000	6000	6000	6000	6000	6000	22	900	500	3720	10	1	4478215	269	-6.50	3.16	12	0.00	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	N	317860	500	22 억	N	N	N	N
6	20241129	121259	57	100.00	KONEX	N	N	N	N	N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	6000	6000	6000	6000	6000	6000	6000	22	900	500	3720	10	1	4478215	269	-6.50	3.16	12	0.00	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	N	317860	500	22 억	N	N	N	N
7	20241129	111301	57	100.00	KONEX	N	N	N	N	N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	6000	6000	6000	6000	6000	6000	6000	22	900	500	3720	10	1	4478215	269	-6.50	3.16	12	0.00	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	N	317860	500	22 억	N	N	N	N
8	20241129	101253	57	100.00	KONEX	N	N	N	N	N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	6000	6000	6000	6000	6000	6000	6000	22	900	500	3720	10	1	4478215	269	-6.50	3.16	12	0.00	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	N	317860	500	22 억	N	N	N	N
9	20241129	091258	57	100.00	KONEX	N	N	N	N	N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	6000	6000	6000	6000	6000	6000	6000	22	900	500	3720	10	1	4478215	269	-6.50	3.16	12	0.00	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	N	317860	500	22 억	N	N	N	N
10	20241128	161240	57	100.00	KONEX	N	N	N	N	N	6000	0	3	0.00	4200000	700	350.00	6000	6000	6000	6900	5100	6000	6000.00	6013	6006	6003	5996	5993	6005	5995	22	900	500	3720	10	1	4478215	269	-6.50	3.16	12	0.02	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	N	317860	500	22 억	N	N	N	N
11	20241128	151305	57	100.00	KONEX	N	N	N	N	N	6000	0	3	0.00	4200000	700	350.00	6000	6000	6000	6900	5100	6000	6000.00	6013	6006	6003	5996	5993	6005	5995	22	900	500	3720	10	1	4478215	269	-6.50	3.16	12	0.02	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	N	317860	500	22 억	N	N	N	N
12	20241128	141302	57	100.00	KONEX	N	N	N	N	N	6000	0	3	0.00	4200000	700	350.00	6000	6000	6000	6900	5100	6000	6000.00	6013	6006	6003	5996	5993	6005	5995	22	900	500	3720	10	1	4478215	269	-6.50	3.16	12	0.02	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	N	317860	500	22 억	N	N	N	N
13	20241128	131300	57	100.00	KONEX	N	N	N	N	N	6000	0	3	0.00	3000000	500	250.00	6000	6000	6000	6900	5100	6000	6000.00	6013	6006	6003	5996	5993	6005	5995	22	900	500	3720	10	1	4478215	269	-6.50	3.16	12	0.01	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	N	317860	500	22 억	N	N	N	N
14	20241128	121259	57	100.00	KONEX	N	N	N	N	N	6000	0	3	0.00	3000000	500	250.00	6000	6000	6000	6900	5100	6000	6000.00	6013	6006	6003	5996	5993	6005	5995	22	900	500	3720	10	1	4478215	269	-6.50	3.16	12	0.01	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	N	317860	500	22 억	N	N	N	N
15	20241128	111301	57	100.00	KONEX	N	N	N	N	N	6000	0	3	0.00	3000000	500	250.00	6000	6000	6000	6900	5100	6000	6000.00	6013	6006	6003	5996	5993	6005	5995	22	900	500	3720	10	1	4478215	269	-6.50	3.16	12	0.01	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	N	317860	500	22 억	N	N	N	N
16	20241128	101300	57	100.00	KONEX	N	N	N	N	N	6000	0	3	0.00	3000000	500	250.00	6000	6000	6000	6900	5100	6000	6000.00	6013	6006	6003	5996	5993	6005	5995	22	900	500	3720	10	1	4478215	269	-6.50	3.16	12	0.01	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	N	317860	500	22 억	N	N	N	N
17	20241128	091258	57	100.00	KONEX	N	N	N	N	N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	6013	6006	6003	5996	5993	6005	5995	22	900	500	3720	10	1	4478215	269	-6.50	3.16	12	0.00	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	N	317860	500	22 억	N	N	N	N
18	20241127	161226	57	100.00	KONEX	N	N	N	N	N	6000	-300	5	-4.76	1200300	200	20000.00	6010	6010	6000	7240	5360	6300	6001.50	6300	6300	6300	6300	6300	6300	6300	22	940	500	3900	10	1	4478215	269	-6.50	3.16	12	0.00	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	N	317860	500	22 억	N	N	N	N
19	20241127	151251	57	100.00	KONEX	N	N	N	N	N	6000	-300	5	-4.76	1200300	200	20000.00	6010	6010	6000	7240	5360	6300	6001.50	6300	6300	6300	6300	6300	6300	6300	22	940	500	3900	10	1	4478215	269	-6.50	3.16	12	0.00	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	N	317860	500	22 억	N	N	N	N
20	20241127	141245	57	100.00	KONEX	N	N	N	N	N	6000	-300	5	-4.76	1200300	200	20000.00	6010	6010	6000	7240	5360	6300	6001.50	6300	6300	6300	6300	6300	6300	6300	22	940	500	3900	10	1	4478215	269	-6.50	3.16	12	0.00	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	N	317860	500	22 억	N	N	N	N
21	20241127	131241	57	100.00	KONEX	N	N	N	N	N	6000	-300	5	-4.76	1200300	200	20000.00	6010	6010	6000	7240	5360	6300	6001.50	6300	6300	6300	6300	6300	6300	6300	22	940	500	3900	10	1	4478215	269	-6.50	3.16	12	0.00	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	N	317860	500	22 억	N	N	N	N
22	20241127	121255	57	100.00	KONEX	N	N	N	N	N	6000	-300	5	-4.76	1200300	200	20000.00	6010	6010	6000	7240	5360	6300	6001.50	6300	6300	6300	6300	6300	6300	6300	22	940	500	3900	10	1	4478215	269	-6.50	3.16	12	0.00	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	N	317860	500	22 억	N	N	N	N
23	20241127	111249	57	100.00	KONEX	N	N	N	N	N	6300	0	3	0.00	0	0	0.00	0	0	0	7240	5360	6300	0.00	6300	6300	6300	6300	6300	6300	6300	22	940	500	3900	10	1	4478215	282	-6.83	3.31	12	0.00	-923.00	1901.00	7000	20240809	-10.00	3785	20240417	66.45	7000	-10.00	20240809	3785	66.45	20240417	7000	-10.00	20240809	3785	66.45	20240417	N	317860	500	22 억	N	N	N	N
24	20241127	101249	57	100.00	KONEX	N	N	N	N	N	6300	0	3	0.00	0	0	0.00	0	0	0	7240	5360	6300	0.00	6300	6300	6300	6300	6300	6300	6300	22	940	500	3900	10	1	4478215	282	-6.83	3.31	12	0.00	-923.00	1901.00	7000	20240809	-10.00	3785	20240417	66.45	7000	-10.00	20240809	3785	66.45	20240417	7000	-10.00	20240809	3785	66.45	20240417	N	317860	500	22 억	N	N	N	N
25	20241127	091248	57	100.00	KONEX	N	N	N	N	N	6300	0	3	0.00	0	0	0.00	0	0	0	7240	5360	6300	0.00	6300	6300	6300	6300	6300	6300	6300	22	940	500	3900	10	1	4478215	282	-6.83	3.31	12	0.00	-923.00	1901.00	7000	20240809	-10.00	3785	20240417	66.45	7000	-10.00	20240809	3785	66.45	20240417	7000	-10.00	20240809	3785	66.45	20240417	N	317860	500	22 억	N	N	N	N
26	20241126	161227	57	100.00	KONEX	N	N	N	N	N	6300	300	2	5.00	6300	1	0.08	6300	6300	6300	6900	5100	6000	6300.00	6433	6216	5783	5566	5133	6325	5675	22	900	500	3720	10	1	4478215	282	-6.83	3.31	12	0.00	-923.00	1901.00	7000	20240809	-10.00	3785	20240417	66.45	7000	-10.00	20240809	3785	66.45	20240417	7000	-10.00	20240809	3785	66.45	20240417	N	317860	500	22 억	N	N	N	N
27	20241126	151241	57	100.00	KONEX	N	N	N	N	N	6300	300	2	5.00	6300	1	0.08	6300	6300	6300	6900	5100	6000	6300.00	6433	6216	5783	5566	5133	6325	5675	22	900	500	3720	10	1	4478215	282	-6.83	3.31	12	0.00	-923.00	1901.00	7000	20240809	-10.00	3785	20240417	66.45	7000	-10.00	20240809	3785	66.45	20240417	7000	-10.00	20240809	3785	66.45	20240417	N	317860	500	22 억	N	N	N	N
28	20241126	141243	57	100.00	KONEX	N	N	N	N	N	6300	300	2	5.00	6300	1	0.08	6300	6300	6300	6900	5100	6000	6300.00	6433	6216	5783	5566	5133	6325	5675	22	900	500	3720	10	1	4478215	282	-6.83	3.31	12	0.00	-923.00	1901.00	7000	20240809	-10.00	3785	20240417	66.45	7000	-10.00	20240809	3785	66.45	20240417	7000	-10.00	20240809	3785	66.45	20240417	N	317860	500	22 억	N	N	N	N
29	20241126	131237	57	100.00	KONEX	N	N	N	N	N	6300	300	2	5.00	6300	1	0.08	6300	6300	6300	6900	5100	6000	6300.00	6433	6216	5783	5566	5133	6325	5675	22	900	500	3720	10	1	4478215	282	-6.83	3.31	12	0.00	-923.00	1901.00	7000	20240809	-10.00	3785	20240417	66.45	7000	-10.00	20240809	3785	66.45	20240417	7000	-10.00	20240809	3785	66.45	20240417	N	317860	500	22 억	N	N	N	N
30	20241126	121245	57	100.00	KONEX	N	N	N	N	N	6300	300	2	5.00	6300	1	0.08	6300	6300	6300	6900	5100	6000	6300.00	6433	6216	5783	5566	5133	6325	5675	22	900	500	3720	10	1	4478215	282	-6.83	3.31	12	0.00	-923.00	1901.00	7000	20240809	-10.00	3785	20240417	66.45	7000	-10.00	20240809	3785	66.45	20240417	7000	-10.00	20240809	3785	66.45	20240417	N	317860	500	22 억	N	N	N	N
31	20241126	111248	57	100.00	KONEX	N	N	N	N	N	6300	300	2	5.00	6300	1	0.08	6300	6300	6300	6900	5100	6000	6300.00	6433	6216	5783	5566	5133	6325	5675	22	900	500	3720	10	1	4478215	282	-6.83	3.31	12	0.00	-923.00	1901.00	7000	20240809	-10.00	3785	20240417	66.45	7000	-10.00	20240809	3785	66.45	20240417	7000	-10.00	20240809	3785	66.45	20240417	N	317860	500	22 억	N	N	N	N
32	20241126	101258	57	100.00	KONEX	N	N	N	N	N	6300	300	2	5.00	6300	1	0.08	6300	6300	6300	6900	5100	6000	6300.00	6433	6216	5783	5566	5133	6325	5675	22	900	500	3720	10	1	4478215	282	-6.83	3.31	12	0.00	-923.00	1901.00	7000	20240809	-10.00	3785	20240417	66.45	7000	-10.00	20240809	3785	66.45	20240417	7000	-10.00	20240809	3785	66.45	20240417	N	317860	500	22 억	N	N	N	N
33	20241126	091246	57	100.00	KONEX	N	N	N	N	N	6300	300	2	5.00	6300	1	0.08	6300	6300	6300	6900	5100	6000	6300.00	6433	6216	5783	5566	5133	6325	5675	22	900	500	3720	10	1	4478215	282	-6.83	3.31	12	0.00	-923.00	1901.00	7000	20240809	-10.00	3785	20240417	66.45	7000	-10.00	20240809	3785	66.45	20240417	7000	-10.00	20240809	3785	66.45	20240417	N	317860	500	22 억	N	N	N	N
34	20241125	161213	57	100.00	KONEX	N	N	N	N	N	6000	0	3	0.00	7953500	1331	266.20	6000	6000	5350	6900	5100	6000	5975.58	6000	6000	6000	6000	6000	6000	6000	22	900	500	3720	10	1	4478215	269	-6.50	3.16	12	0.03	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	N	317860	500	22 억	N	N	N	N
35	20241125	151238	57	100.00	KONEX	N	N	N	N	N	6000	0	3	0.00	7953500	1331	266.20	6000	6000	5350	6900	5100	6000	5975.58	6000	6000	6000	6000	6000	6000	6000	22	900	500	3720	10	1	4478215	269	-6.50	3.16	12	0.03	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	N	317860	500	22 억	N	N	N	N
36	20241125	141234	57	100.00	KONEX	N	N	N	N	N	6000	0	3	0.00	7953500	1331	266.20	6000	6000	5350	6900	5100	6000	5975.58	6000	6000	6000	6000	6000	6000	6000	22	900	500	3720	10	1	4478215	269	-6.50	3.16	12	0.03	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	N	317860	500	22 억	N	N	N	N
37	20241125	131225	57	100.00	KONEX	N	N	N	N	N	5350	-650	5	-10.83	7947500	1330	266.00	6000	6000	5350	6900	5100	6000	5975.56	6000	6000	6000	6000	6000	6000	6000	22	900	500	3720	10	1	4478215	240	-5.80	2.81	12	0.03	-923.00	1901.00	7000	20240809	-23.57	3785	20240417	41.35	7000	-23.57	20240809	3785	41.35	20240417	7000	-23.57	20240809	3785	41.35	20240417	N	317860	500	22 억	N	N	N	N
38	20241125	121240	57	100.00	KONEX	N	N	N	N	N	6000	0	3	0.00	7680000	1280	256.00	6000	6000	6000	6900	5100	6000	6000.00	6000	6000	6000	6000	6000	6000	6000	22	900	500	3720	10	1	4478215	269	-6.50	3.16	12	0.03	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	N	317860	500	22 억	N	N	N	N
39	20241125	111233	57	100.00	KONEX	N	N	N	N	N	6000	0	3	0.00	7680000	1280	256.00	6000	6000	6000	6900	5100	6000	6000.00	6000	6000	6000	6000	6000	6000	6000	22	900	500	3720	10	1	4478215	269	-6.50	3.16	12	0.03	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	N	317860	500	22 억	N	N	N	N
40	20241125	101217	57	100.00	KONEX	N	N	N	N	N	6000	0	3	0.00	7680000	1280	256.00	6000	6000	6000	6900	5100	6000	6000.00	6000	6000	6000	6000	6000	6000	6000	22	900	500	3720	10	1	4478215	269	-6.50	3.16	12	0.03	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	N	317860	500	22 억	N	N	N	N
41	20241125	091219	57	100.00	KONEX	N	N	N	N	N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	6000	6000	6000	6000	6000	6000	6000	22	900	500	3720	10	1	4478215	269	-6.50	3.16	12	0.00	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	N	317860	500	22 억	N	N	N	N
42	20241122	161112	57	100.00	KONEX	N	N	N	N	N	6000	-200	5	-3.23	3000000	500	50.00	6000	6000	6000	7130	5270	6200	6000.00	6200	6200	6200	6200	6200	6200	6200	22	930	500	3840	10	1	4478215	269	-6.50	3.16	12	0.01	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	N	317860	500	22 억	N	N	N	N
43	20241122	151126	57	100.00	KONEX	N	N	N	N	N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	6200	6200	6200	6200	6200	6200	6200	22	930	500	3840	10	1	4478215	278	-6.72	3.26	12	0.00	-923.00	1901.00	7000	20240809	-11.43	3785	20240417	63.80	7000	-11.43	20240809	3785	63.80	20240417	7000	-11.43	20240809	3785	63.80	20240417	N	317860	500	22 억	N	N	N	N
44	20241122	141128	57	100.00	KONEX	N	N	N	N	N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	6200	6200	6200	6200	6200	6200	6200	22	930	500	3840	10	1	4478215	278	-6.72	3.26	12	0.00	-923.00	1901.00	7000	20240809	-11.43	3785	20240417	63.80	7000	-11.43	20240809	3785	63.80	20240417	7000	-11.43	20240809	3785	63.80	20240417	N	317860	500	22 억	N	N	N	N
45	20241122	131122	57	100.00	KONEX	N	N	N	N	N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	6200	6200	6200	6200	6200	6200	6200	22	930	500	3840	10	1	4478215	278	-6.72	3.26	12	0.00	-923.00	1901.00	7000	20240809	-11.43	3785	20240417	63.80	7000	-11.43	20240809	3785	63.80	20240417	7000	-11.43	20240809	3785	63.80	20240417	N	317860	500	22 억	N	N	N	N
46	20241122	121133	57	100.00	KONEX	N	N	N	N	N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	6200	6200	6200	6200	6200	6200	6200	22	930	500	3840	10	1	4478215	278	-6.72	3.26	12	0.00	-923.00	1901.00	7000	20240809	-11.43	3785	20240417	63.80	7000	-11.43	20240809	3785	63.80	20240417	7000	-11.43	20240809	3785	63.80	20240417	N	317860	500	22 억	N	N	N	N
47	20241122	111119	57	100.00	KONEX	N	N	N	N	N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	6200	6200	6200	6200	6200	6200	6200	22	930	500	3840	10	1	4478215	278	-6.72	3.26	12	0.00	-923.00	1901.00	7000	20240809	-11.43	3785	20240417	63.80	7000	-11.43	20240809	3785	63.80	20240417	7000	-11.43	20240809	3785	63.80	20240417	N	317860	500	22 억	N	N	N	N
48	20241122	101138	57	100.00	KONEX	N	N	N	N	N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	6200	6200	6200	6200	6200	6200	6200	22	930	500	3840	10	1	4478215	278	-6.72	3.26	12	0.00	-923.00	1901.00	7000	20240809	-11.43	3785	20240417	63.80	7000	-11.43	20240809	3785	63.80	20240417	7000	-11.43	20240809	3785	63.80	20240417	N	317860	500	22 억	N	N	N	N
49	20241122	091129	57	100.00	KONEX	N	N	N	N	N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	6200	6200	6200	6200	6200	6200	6200	22	930	500	3840	10	1	4478215	278	-6.72	3.26	12	0.00	-923.00	1901.00	7000	20240809	-11.43	3785	20240417	63.80	7000	-11.43	20240809	3785	63.80	20240417	7000	-11.43	20240809	3785	63.80	20240417	N	317860	500	22 억	N	N	N	N
50	20241121	161119	57	100.00	KONEX	N	N	N	N	N	6200	0	3	0.00	6200000	1000	10000.00	6200	6200	6200	7130	5270	6200	6200.00	6200	6200	6200	6200	6200	6200	6200	22	930	500	3840	10	1	4478215	278	-6.72	3.26	12	0.02	-923.00	1901.00	7000	20240809	-11.43	3785	20240417	63.80	7000	-11.43	20240809	3785	63.80	20240417	7000	-11.43	20240809	3785	63.80	20240417	N	317860	500	22 억	N	N	N	N
51	20241121	151140	57	100.00	KONEX	N	N	N	N	N	6200	0	3	0.00	6200000	1000	10000.00	6200	6200	6200	7130	5270	6200	6200.00	6200	6200	6200	6200	6200	6200	6200	22	930	500	3840	10	1	4478215	278	-6.72	3.26	12	0.02	-923.00	1901.00	7000	20240809	-11.43	3785	20240417	63.80	7000	-11.43	20240809	3785	63.80	20240417	7000	-11.43	20240809	3785	63.80	20240417	N	317860	500	22 억	N	N	N	N
52	20241121	141138	57	100.00	KONEX	N	N	N	N	N	6200	0	3	0.00	6200000	1000	10000.00	6200	6200	6200	7130	5270	6200	6200.00	6200	6200	6200	6200	6200	6200	6200	22	930	500	3840	10	1	4478215	278	-6.72	3.26	12	0.02	-923.00	1901.00	7000	20240809	-11.43	3785	20240417	63.80	7000	-11.43	20240809	3785	63.80	20240417	7000	-11.43	20240809	3785	63.80	20240417	N	317860	500	22 억	N	N	N	N
53	20241121	131131	57	100.00	KONEX	N	N	N	N	N	6200	0	3	0.00	6200000	1000	10000.00	6200	6200	6200	7130	5270	6200	6200.00	6200	6200	6200	6200	6200	6200	6200	22	930	500	3840	10	1	4478215	278	-6.72	3.26	12	0.02	-923.00	1901.00	7000	20240809	-11.43	3785	20240417	63.80	7000	-11.43	20240809	3785	63.80	20240417	7000	-11.43	20240809	3785	63.80	20240417	N	317860	500	22 억	N	N	N	N
54	20241121	121132	57	100.00	KONEX	N	N	N	N	N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	6200	6200	6200	6200	6200	6200	6200	22	930	500	3840	10	1	4478215	278	-6.72	3.26	12	0.00	-923.00	1901.00	7000	20240809	-11.43	3785	20240417	63.80	7000	-11.43	20240809	3785	63.80	20240417	7000	-11.43	20240809	3785	63.80	20240417	N	317860	500	22 억	N	N	N	N
55	20241121	111137	57	100.00	KONEX	N	N	N	N	N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	6200	6200	6200	6200	6200	6200	6200	22	930	500	3840	10	1	4478215	278	-6.72	3.26	12	0.00	-923.00	1901.00	7000	20240809	-11.43	3785	20240417	63.80	7000	-11.43	20240809	3785	63.80	20240417	7000	-11.43	20240809	3785	63.80	20240417	N	317860	500	22 억	N	N	N	N
56	20241121	101135	57	100.00	KONEX	N	N	N	N	N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	6200	6200	6200	6200	6200	6200	6200	22	930	500	3840	10	1	4478215	278	-6.72	3.26	12	0.00	-923.00	1901.00	7000	20240809	-11.43	3785	20240417	63.80	7000	-11.43	20240809	3785	63.80	20240417	7000	-11.43	20240809	3785	63.80	20240417	N	317860	500	22 억	N	N	N	N
57	20241121	091136	57	100.00	KONEX	N	N	N	N	N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	6200	6200	6200	6200	6200	6200	6200	22	930	500	3840	10	1	4478215	278	-6.72	3.26	12	0.00	-923.00	1901.00	7000	20240809	-11.43	3785	20240417	63.80	7000	-11.43	20240809	3785	63.80	20240417	7000	-11.43	20240809	3785	63.80	20240417	N	317860	500	22 억	N	N	N	N
58	20241120	161126	57	100.00	KONEX	N	N	N	N	N	6200	0	3	0.00	62000	10	0.00	6200	6200	6200	7130	5270	6200	6200.00	6200	6200	6200	6200	6200	6200	6200	22	930	500	3840	10	1	4478215	278	-6.72	3.26	12	0.00	-923.00	1901.00	7000	20240809	-11.43	3785	20240417	63.80	7000	-11.43	20240809	3785	63.80	20240417	7000	-11.43	20240809	3785	63.80	20240417	N	317860	500	22 억	N	N	N	N
59	20241120	151140	57	100.00	KONEX	N	N	N	N	N	6200	0	3	0.00	62000	10	0.00	6200	6200	6200	7130	5270	6200	6200.00	6200	6200	6200	6200	6200	6200	6200	22	930	500	3840	10	1	4478215	278	-6.72	3.26	12	0.00	-923.00	1901.00	7000	20240809	-11.43	3785	20240417	63.80	7000	-11.43	20240809	3785	63.80	20240417	7000	-11.43	20240809	3785	63.80	20240417	N	317860	500	22 억	N	N	N	N
60	20241120	141143	57	100.00	KONEX	N	N	N	N	N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	6200	6200	6200	6200	6200	6200	6200	22	930	500	3840	10	1	4478215	278	-6.72	3.26	12	0.00	-923.00	1901.00	7000	20240809	-11.43	3785	20240417	63.80	7000	-11.43	20240809	3785	63.80	20240417	7000	-11.43	20240809	3785	63.80	20240417	N	317860	500	22 억	N	N	N	N
61	20241120	131144	57	100.00	KONEX	N	N	N	N	N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	6200	6200	6200	6200	6200	6200	6200	22	930	500	3840	10	1	4478215	278	-6.72	3.26	12	0.00	-923.00	1901.00	7000	20240809	-11.43	3785	20240417	63.80	7000	-11.43	20240809	3785	63.80	20240417	7000	-11.43	20240809	3785	63.80	20240417	N	317860	500	22 억	N	N	N	N
62	20241120	121142	57	100.00	KONEX	N	N	N	N	N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	6200	6200	6200	6200	6200	6200	6200	22	930	500	3840	10	1	4478215	278	-6.72	3.26	12	0.00	-923.00	1901.00	7000	20240809	-11.43	3785	20240417	63.80	7000	-11.43	20240809	3785	63.80	20240417	7000	-11.43	20240809	3785	63.80	20240417	N	317860	500	22 억	N	N	N	N
63	20241120	111146	57	100.00	KONEX	N	N	N	N	N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	6200	6200	6200	6200	6200	6200	6200	22	930	500	3840	10	1	4478215	278	-6.72	3.26	12	0.00	-923.00	1901.00	7000	20240809	-11.43	3785	20240417	63.80	7000	-11.43	20240809	3785	63.80	20240417	7000	-11.43	20240809	3785	63.80	20240417	N	317860	500	22 억	N	N	N	N
64	20241120	101144	57	100.00	KONEX	N	N	N	N	N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	6200	6200	6200	6200	6200	6200	6200	22	930	500	3840	10	1	4478215	278	-6.72	3.26	12	0.00	-923.00	1901.00	7000	20240809	-11.43	3785	20240417	63.80	7000	-11.43	20240809	3785	63.80	20240417	7000	-11.43	20240809	3785	63.80	20240417	N	317860	500	22 억	N	N	N	N
65	20241120	091142	57	100.00	KONEX	N	N	N	N	N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	6200	6200	6200	6200	6200	6200	6200	22	930	500	3840	10	1	4478215	278	-6.72	3.26	12	0.00	-923.00	1901.00	7000	20240809	-11.43	3785	20240417	63.80	7000	-11.43	20240809	3785	63.80	20240417	7000	-11.43	20240809	3785	63.80	20240417	N	317860	500	22 억	N	N	N	N
66	20241119	161038	57	100.00	KONEX	N	N	N	N	N	6200	-150	5	-2.36	0	0	0.00	0	0	0	7300	5400	6350	0.00	6916	6632	6116	5832	5316	6775	5975	22	950	500	3930	10	1	4478215	278	-6.72	3.26	12	0.00	-923.00	1901.00	7000	20240809	-11.43	3785	20240417	63.80	7000	-11.43	20240809	3785	63.80	20240417	7000	-11.43	20240809	3785	63.80	20240417	N	317860	500	22 억	N	N	N	N
67	20241119	151058	57	100.00	KONEX	N	N	N	N	N	6350	0	3	0.00	0	0	0.00	0	0	0	7300	5400	6350	0.00	6916	6632	6116	5832	5316	6775	5975	22	950	500	3930	10	1	4478215	284	-6.88	3.34	12	0.00	-923.00	1901.00	7000	20240809	-9.29	3785	20240417	67.77	7000	-9.29	20240809	3785	67.77	20240417	7000	-9.29	20240809	3785	67.77	20240417	N	317860	500	22 억	N	N	N	N
68	20241119	141056	57	100.00	KONEX	N	N	N	N	N	6350	0	3	0.00	0	0	0.00	0	0	0	7300	5400	6350	0.00	6916	6632	6116	5832	5316	6775	5975	22	950	500	3930	10	1	4478215	284	-6.88	3.34	12	0.00	-923.00	1901.00	7000	20240809	-9.29	3785	20240417	67.77	7000	-9.29	20240809	3785	67.77	20240417	7000	-9.29	20240809	3785	67.77	20240417	N	317860	500	22 억	N	N	N	N
69	20241119	131059	57	100.00	KONEX	N	N	N	N	N	6350	0	3	0.00	0	0	0.00	0	0	0	7300	5400	6350	0.00	6916	6632	6116	5832	5316	6775	5975	22	950	500	3930	10	1	4478215	284	-6.88	3.34	12	0.00	-923.00	1901.00	7000	20240809	-9.29	3785	20240417	67.77	7000	-9.29	20240809	3785	67.77	20240417	7000	-9.29	20240809	3785	67.77	20240417	N	317860	500	22 억	N	N	N	N
70	20241119	121046	57	100.00	KONEX	N	N	N	N	N	6350	0	3	0.00	0	0	0.00	0	0	0	7300	5400	6350	0.00	6916	6632	6116	5832	5316	6775	5975	22	950	500	3930	10	1	4478215	284	-6.88	3.34	12	0.00	-923.00	1901.00	7000	20240809	-9.29	3785	20240417	67.77	7000	-9.29	20240809	3785	67.77	20240417	7000	-9.29	20240809	3785	67.77	20240417	N	317860	500	22 억	N	N	N	N
71	20241119	111057	57	100.00	KONEX	N	N	N	N	N	6350	0	3	0.00	0	0	0.00	0	0	0	7300	5400	6350	0.00	6916	6632	6116	5832	5316	6775	5975	22	950	500	3930	10	1	4478215	284	-6.88	3.34	12	0.00	-923.00	1901.00	7000	20240809	-9.29	3785	20240417	67.77	7000	-9.29	20240809	3785	67.77	20240417	7000	-9.29	20240809	3785	67.77	20240417	N	317860	500	22 억	N	N	N	N
72	20241119	101122	57	100.00	KONEX	N	N	N	N	N	6350	0	3	0.00	0	0	0.00	0	0	0	7300	5400	6350	0.00	6916	6632	6116	5832	5316	6775	5975	22	950	500	3930	10	1	4478215	284	-6.88	3.34	12	0.00	-923.00	1901.00	7000	20240809	-9.29	3785	20240417	67.77	7000	-9.29	20240809	3785	67.77	20240417	7000	-9.29	20240809	3785	67.77	20240417	N	317860	500	22 억	N	N	N	N
73	20241119	091119	57	100.00	KONEX	N	N	N	N	N	6350	0	3	0.00	0	0	0.00	0	0	0	7300	5400	6350	0.00	6916	6632	6116	5832	5316	6775	5975	22	950	500	3930	10	1	4478215	284	-6.88	3.34	12	0.00	-923.00	1901.00	7000	20240809	-9.29	3785	20240417	67.77	7000	-9.29	20240809	3785	67.77	20240417	7000	-9.29	20240809	3785	67.77	20240417	N	317860	500	22 억	N	N	N	N
74	20241118	161043	57	100.00	KONEX	N	N	N	N	N	6350	0	3	0.00	494950	83	138.33	6200	6400	5600	7300	5400	6350	5963.25	6350	6350	6350	6350	6350	6350	6350	22	950	500	3930	10	1	4478215	284	-6.88	3.34	12	0.00	-923.00	1901.00	7000	20240809	-9.29	3785	20240417	67.77	7000	-9.29	20240809	3785	67.77	20240417	7000	-9.29	20240809	3785	67.77	20240417	N	317860	500	22 억	N	N	N	N
75	20241118	151056	57	100.00	KONEX	N	N	N	N	N	6350	0	3	0.00	494950	83	138.33	6200	6400	5600	7300	5400	6350	5963.25	6350	6350	6350	6350	6350	6350	6350	22	950	500	3930	10	1	4478215	284	-6.88	3.34	12	0.00	-923.00	1901.00	7000	20240809	-9.29	3785	20240417	67.77	7000	-9.29	20240809	3785	67.77	20240417	7000	-9.29	20240809	3785	67.77	20240417	N	317860	500	22 억	N	N	N	N
76	20241118	141058	57	100.00	KONEX	N	N	N	N	N	6350	0	3	0.00	494950	83	138.33	6200	6400	5600	7300	5400	6350	5963.25	6350	6350	6350	6350	6350	6350	6350	22	950	500	3930	10	1	4478215	284	-6.88	3.34	12	0.00	-923.00	1901.00	7000	20240809	-9.29	3785	20240417	67.77	7000	-9.29	20240809	3785	67.77	20240417	7000	-9.29	20240809	3785	67.77	20240417	N	317860	500	22 억	N	N	N	N
77	20241118	131051	57	100.00	KONEX	N	N	N	N	N	6350	0	3	0.00	494950	83	138.33	6200	6400	5600	7300	5400	6350	5963.25	6350	6350	6350	6350	6350	6350	6350	22	950	500	3930	10	1	4478215	284	-6.88	3.34	12	0.00	-923.00	1901.00	7000	20240809	-9.29	3785	20240417	67.77	7000	-9.29	20240809	3785	67.77	20240417	7000	-9.29	20240809	3785	67.77	20240417	N	317860	500	22 억	N	N	N	N
78	20241118	121056	57	100.00	KONEX	N	N	N	N	N	6400	50	2	0.79	422400	71	118.33	6200	6400	5600	7300	5400	6350	5949.30	6350	6350	6350	6350	6350	6350	6350	22	950	500	3930	10	1	4478215	287	-6.93	3.37	12	0.00	-923.00	1901.00	7000	20240809	-8.57	3785	20240417	69.09	7000	-8.57	20240809	3785	69.09	20240417	7000	-8.57	20240809	3785	69.09	20240417	N	317860	500	22 억	N	N	N	N
79	20241118	111056	57	100.00	KONEX	N	N	N	N	N	6400	50	2	0.79	422400	71	118.33	6200	6400	5600	7300	5400	6350	5949.30	6350	6350	6350	6350	6350	6350	6350	22	950	500	3930	10	1	4478215	287	-6.93	3.37	12	0.00	-923.00	1901.00	7000	20240809	-8.57	3785	20240417	69.09	7000	-8.57	20240809	3785	69.09	20240417	7000	-8.57	20240809	3785	69.09	20240417	N	317860	500	22 억	N	N	N	N
80	20241118	101044	57	100.00	KONEX	N	N	N	N	N	5600	-750	5	-11.81	236000	40	66.67	6200	6200	5600	7300	5400	6350	5900.00	6350	6350	6350	6350	6350	6350	6350	22	950	500	3930	10	1	4478215	251	-6.07	2.95	12	0.00	-923.00	1901.00	7000	20240809	-20.00	3785	20240417	47.95	7000	-20.00	20240809	3785	47.95	20240417	7000	-20.00	20240809	3785	47.95	20240417	N	317860	500	22 억	N	N	N	N
81	20241118	091044	57	100.00	KONEX	N	N	N	N	N	6350	0	3	0.00	0	0	0.00	0	0	0	7300	5400	6350	0.00	6350	6350	6350	6350	6350	6350	6350	22	950	500	3930	10	1	4478215	284	-6.88	3.34	12	0.00	-923.00	1901.00	7000	20240809	-9.29	3785	20240417	67.77	7000	-9.29	20240809	3785	67.77	20240417	7000	-9.29	20240809	3785	67.77	20240417	N	317860	500	22 억	N	N	N	N
82	20241115	161122	57	100.00	KONEX	N	N	N	N	N	6350	-50	5	-0.78	381000	60	54.55	6350	6350	6350	7360	5440	6400	6350.00	6533	6466	6333	6266	6133	6500	6300	22	960	500	3960	10	1	4478215	284	-6.88	3.34	12	0.00	-923.00	1901.00	7000	20240809	-9.29	3785	20240417	67.77	7000	-9.29	20240809	3785	67.77	20240417	7000	-9.29	20240809	3785	67.77	20240417	N	317860	500	22 억	N	N	N	N
83	20241115	151158	57	100.00	KONEX	N	N	N	N	N	6350	-50	5	-0.78	381000	60	54.55	6350	6350	6350	7360	5440	6400	6350.00	6533	6466	6333	6266	6133	6500	6300	22	960	500	3960	10	1	4478215	284	-6.88	3.34	12	0.00	-923.00	1901.00	7000	20240809	-9.29	3785	20240417	67.77	7000	-9.29	20240809	3785	67.77	20240417	7000	-9.29	20240809	3785	67.77	20240417	N	317860	500	22 억	N	N	N	N
84	20241115	141143	57	100.00	KONEX	N	N	N	N	N	6350	-50	5	-0.78	381000	60	54.55	6350	6350	6350	7360	5440	6400	6350.00	6533	6466	6333	6266	6133	6500	6300	22	960	500	3960	10	1	4478215	284	-6.88	3.34	12	0.00	-923.00	1901.00	7000	20240809	-9.29	3785	20240417	67.77	7000	-9.29	20240809	3785	67.77	20240417	7000	-9.29	20240809	3785	67.77	20240417	N	317860	500	22 억	N	N	N	N
85	20241115	131143	57	100.00	KONEX	N	N	N	N	N	6350	-50	5	-0.78	381000	60	54.55	6350	6350	6350	7360	5440	6400	6350.00	6533	6466	6333	6266	6133	6500	6300	22	960	500	3960	10	1	4478215	284	-6.88	3.34	12	0.00	-923.00	1901.00	7000	20240809	-9.29	3785	20240417	67.77	7000	-9.29	20240809	3785	67.77	20240417	7000	-9.29	20240809	3785	67.77	20240417	N	317860	500	22 억	N	N	N	N
86	20241115	121144	57	100.00	KONEX	N	N	N	N	N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	6533	6466	6333	6266	6133	6500	6300	22	960	500	3960	10	1	4478215	287	-6.93	3.37	12	0.00	-923.00	1901.00	7000	20240809	-8.57	3785	20240417	69.09	7000	-8.57	20240809	3785	69.09	20240417	7000	-8.57	20240809	3785	69.09	20240417	N	317860	500	22 억	N	N	N	N
87	20241115	111117	57	100.00	KONEX	N	N	N	N	N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	6533	6466	6333	6266	6133	6500	6300	22	960	500	3960	10	1	4478215	287	-6.93	3.37	12	0.00	-923.00	1901.00	7000	20240809	-8.57	3785	20240417	69.09	7000	-8.57	20240809	3785	69.09	20240417	7000	-8.57	20240809	3785	69.09	20240417	N	317860	500	22 억	N	N	N	N
88	20241115	101116	57	100.00	KONEX	N	N	N	N	N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	6533	6466	6333	6266	6133	6500	6300	22	960	500	3960	10	1	4478215	287	-6.93	3.37	12	0.00	-923.00	1901.00	7000	20240809	-8.57	3785	20240417	69.09	7000	-8.57	20240809	3785	69.09	20240417	7000	-8.57	20240809	3785	69.09	20240417	N	317860	500	22 억	N	N	N	N
89	20241115	091021	57	100.00	KONEX	N	N	N	N	N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	6533	6466	6333	6266	6133	6500	6300	22	960	500	3960	10	1	4478215	287	-6.93	3.37	12	0.00	-923.00	1901.00	7000	20240809	-8.57	3785	20240417	69.09	7000	-8.57	20240809	3785	69.09	20240417	7000	-8.57	20240809	3785	69.09	20240417	N	317860	500	22 억	N	N	N	N
90	20241114	161108	57	100.00	KONEX	N	N	N	N	N	6200	0	3	0.00	620000	100	1000.00	6200	6200	6200	7130	5270	6200	6200.00	6200	6200	6200	6200	6200	6200	6200	22	930	500	3840	10	1	4478215	278	-6.72	3.26	12	0.00	-923.00	1901.00	7000	20240809	-11.43	3785	20240417	63.80	7000	-11.43	20240809	3785	63.80	20240417	7000	-11.43	20240809	3785	63.80	20240417	N	317860	500	22 억	N	N	N	N
91	20241114	151116	57	100.00	KONEX	N	N	N	N	N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	6200	6200	6200	6200	6200	6200	6200	22	930	500	3840	10	1	4478215	278	-6.72	3.26	12	0.00	-923.00	1901.00	7000	20240809	-11.43	3785	20240417	63.80	7000	-11.43	20240809	3785	63.80	20240417	7000	-11.43	20240809	3785	63.80	20240417	N	317860	500	22 억	N	N	N	N
92	20241114	141109	57	100.00	KONEX	N	N	N	N	N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	6200	6200	6200	6200	6200	6200	6200	22	930	500	3840	10	1	4478215	278	-6.72	3.26	12	0.00	-923.00	1901.00	7000	20240809	-11.43	3785	20240417	63.80	7000	-11.43	20240809	3785	63.80	20240417	7000	-11.43	20240809	3785	63.80	20240417	N	317860	500	22 억	N	N	N	N
93	20241114	131109	57	100.00	KONEX	N	N	N	N	N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	6200	6200	6200	6200	6200	6200	6200	22	930	500	3840	10	1	4478215	278	-6.72	3.26	12	0.00	-923.00	1901.00	7000	20240809	-11.43	3785	20240417	63.80	7000	-11.43	20240809	3785	63.80	20240417	7000	-11.43	20240809	3785	63.80	20240417	N	317860	500	22 억	N	N	N	N
94	20241114	121106	57	100.00	KONEX	N	N	N	N	N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	6200	6200	6200	6200	6200	6200	6200	22	930	500	3840	10	1	4478215	278	-6.72	3.26	12	0.00	-923.00	1901.00	7000	20240809	-11.43	3785	20240417	63.80	7000	-11.43	20240809	3785	63.80	20240417	7000	-11.43	20240809	3785	63.80	20240417	N	317860	500	22 억	N	N	N	N
95	20241114	111106	57	100.00	KONEX	N	N	N	N	N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	6200	6200	6200	6200	6200	6200	6200	22	930	500	3840	10	1	4478215	278	-6.72	3.26	12	0.00	-923.00	1901.00	7000	20240809	-11.43	3785	20240417	63.80	7000	-11.43	20240809	3785	63.80	20240417	7000	-11.43	20240809	3785	63.80	20240417	N	317860	500	22 억	N	N	N	N
96	20241114	101125	57	100.00	KONEX	N	N	N	N	N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	6200	6200	6200	6200	6200	6200	6200	22	930	500	3840	10	1	4478215	278	-6.72	3.26	12	0.00	-923.00	1901.00	7000	20240809	-11.43	3785	20240417	63.80	7000	-11.43	20240809	3785	63.80	20240417	7000	-11.43	20240809	3785	63.80	20240417	N	317860	500	22 억	N	N	N	N
97	20241114	091100	57	100.00	KONEX	N	N	N	N	N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	6200	6200	6200	6200	6200	6200	6200	22	930	500	3840	10	1	4478215	278	-6.72	3.26	12	0.00	-923.00	1901.00	7000	20240809	-11.43	3785	20240417	63.80	7000	-11.43	20240809	3785	63.80	20240417	7000	-11.43	20240809	3785	63.80	20240417	N	317860	500	22 억	N	N	N	N
98	20241113	160729	57	100.00	KONEX	N	N	N	N	N	6200	200	2	3.33	62000	10	0.19	6200	6200	6200	6900	5100	6000	6200.00	6406	6202	6096	5892	5786	6155	5845	22	900	500	3720	10	1	4478215	278	-6.72	3.26	12	0.00	-923.00	1901.00	7000	20240809	-11.43	3785	20240417	63.80	7000	-11.43	20240809	3785	63.80	20240417	7000	-11.43	20240809	3785	63.80	20240417	N	317860	500	22 억	N	N	N	N
99	20241113	150803	57	100.00	KONEX	N	N	N	N	N	6200	200	2	3.33	62000	10	0.19	6200	6200	6200	6900	5100	6000	6200.00	6406	6202	6096	5892	5786	6155	5845	22	900	500	3720	10	1	4478215	278	-6.72	3.26	12	0.00	-923.00	1901.00	7000	20240809	-11.43	3785	20240417	63.80	7000	-11.43	20240809	3785	63.80	20240417	7000	-11.43	20240809	3785	63.80	20240417	N	317860	500	22 억	N	N	N	N
100	20241113	140800	57	100.00	KONEX	N	N	N	N	N	6200	200	2	3.33	62000	10	0.19	6200	6200	6200	6900	5100	6000	6200.00	6406	6202	6096	5892	5786	6155	5845	22	900	500	3720	10	1	4478215	278	-6.72	3.26	12	0.00	-923.00	1901.00	7000	20240809	-11.43	3785	20240417	63.80	7000	-11.43	20240809	3785	63.80	20240417	7000	-11.43	20240809	3785	63.80	20240417	N	317860	500	22 억	N	N	N	N
101	20241113	130802	57	100.00	KONEX	N	N	N	N	N	6200	200	2	3.33	62000	10	0.19	6200	6200	6200	6900	5100	6000	6200.00	6406	6202	6096	5892	5786	6155	5845	22	900	500	3720	10	1	4478215	278	-6.72	3.26	12	0.00	-923.00	1901.00	7000	20240809	-11.43	3785	20240417	63.80	7000	-11.43	20240809	3785	63.80	20240417	7000	-11.43	20240809	3785	63.80	20240417	N	317860	500	22 억	N	N	N	N
102	20241113	120751	57	100.00	KONEX	N	N	N	N	N	6200	200	2	3.33	62000	10	0.19	6200	6200	6200	6900	5100	6000	6200.00	6406	6202	6096	5892	5786	6155	5845	22	900	500	3720	10	1	4478215	278	-6.72	3.26	12	0.00	-923.00	1901.00	7000	20240809	-11.43	3785	20240417	63.80	7000	-11.43	20240809	3785	63.80	20240417	7000	-11.43	20240809	3785	63.80	20240417	N	317860	500	22 억	N	N	N	N
103	20241113	110749	57	100.00	KONEX	N	N	N	N	N	6200	200	2	3.33	62000	10	0.19	6200	6200	6200	6900	5100	6000	6200.00	6406	6202	6096	5892	5786	6155	5845	22	900	500	3720	10	1	4478215	278	-6.72	3.26	12	0.00	-923.00	1901.00	7000	20240809	-11.43	3785	20240417	63.80	7000	-11.43	20240809	3785	63.80	20240417	7000	-11.43	20240809	3785	63.80	20240417	N	317860	500	22 억	N	N	N	N
104	20241113	100751	57	100.00	KONEX	N	N	N	N	N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	6406	6202	6096	5892	5786	6155	5845	22	900	500	3720	10	1	4478215	269	-6.50	3.16	12	0.00	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	N	317860	500	22 억	N	N	N	N
105	20241113	090741	57	100.00	KONEX	N	N	N	N	N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	6406	6202	6096	5892	5786	6155	5845	22	900	500	3720	10	1	4478215	269	-6.50	3.16	12	0.00	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	N	317860	500	22 억	N	N	N	N
106	20241112	161028	57	100.00	KONEX	N	N	N	N	N	6000	0	3	0.00	32318500	5336	385.83	6000	6300	5990	6900	5100	6000	6056.69	6013	6006	6003	5996	5993	6005	5995	22	900	500	3720	10	1	4478215	269	-6.50	3.16	12	0.12	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	N	317860	500	22 억	N	N	N	N
107	20241112	151039	57	100.00	KONEX	N	N	N	N	N	6000	0	3	0.00	32318500	5336	385.83	6000	6300	5990	6900	5100	6000	6056.69	6013	6006	6003	5996	5993	6005	5995	22	900	500	3720	10	1	4478215	269	-6.50	3.16	12	0.12	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	N	317860	500	22 억	N	N	N	N
108	20241112	141043	57	100.00	KONEX	N	N	N	N	N	6000	0	3	0.00	32318500	5336	385.83	6000	6300	5990	6900	5100	6000	6056.69	6013	6006	6003	5996	5993	6005	5995	22	900	500	3720	10	1	4478215	269	-6.50	3.16	12	0.12	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	N	317860	500	22 억	N	N	N	N
109	20241112	131049	57	100.00	KONEX	N	N	N	N	N	6300	300	2	5.00	26318500	4336	313.52	6000	6300	5990	6900	5100	6000	6069.76	6013	6006	6003	5996	5993	6005	5995	22	900	500	3720	10	1	4478215	282	-6.83	3.31	12	0.10	-923.00	1901.00	7000	20240809	-10.00	3785	20240417	66.45	7000	-10.00	20240809	3785	66.45	20240417	7000	-10.00	20240809	3785	66.45	20240417	N	317860	500	22 억	N	N	N	N
110	20241112	121040	57	100.00	KONEX	N	N	N	N	N	6000	0	3	0.00	6260200	1043	75.42	6000	6300	5990	6900	5100	6000	6002.11	6013	6006	6003	5996	5993	6005	5995	22	900	500	3720	10	1	4478215	269	-6.50	3.16	12	0.02	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	N	317860	500	22 억	N	N	N	N
111	20241112	111035	57	100.00	KONEX	N	N	N	N	N	6000	0	3	0.00	197900	33	2.39	6000	6000	5990	6900	5100	6000	5996.97	6013	6006	6003	5996	5993	6005	5995	22	900	500	3720	10	1	4478215	269	-6.50	3.16	12	0.00	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	N	317860	500	22 억	N	N	N	N
112	20241112	101034	57	100.00	KONEX	N	N	N	N	N	6000	0	3	0.00	66000	11	0.80	6000	6000	6000	6900	5100	6000	6000.00	6013	6006	6003	5996	5993	6005	5995	22	900	500	3720	10	1	4478215	269	-6.50	3.16	12	0.00	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	N	317860	500	22 억	N	N	N	N
113	20241112	091034	57	100.00	KONEX	N	N	N	N	N	6000	0	3	0.00	66000	11	0.80	6000	6000	6000	6900	5100	6000	6000.00	6013	6006	6003	5996	5993	6005	5995	22	900	500	3720	10	1	4478215	269	-6.50	3.16	12	0.00	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	N	317860	500	22 억	N	N	N	N
114	20241111	161025	57	100.00	KONEX	N	N	N	N	N	6000	0	3	0.00	8301300	1383	6915.00	6010	6010	6000	6900	5100	6000	6002.39	6266	6132	6066	5932	5866	6100	5900	22	900	500	3720	10	1	4478215	269	-6.50	3.16	12	0.03	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	N	317860	500	22 억	N	N	N	N
115	20241111	151056	57	100.00	KONEX	N	N	N	N	N	6000	0	3	0.00	7983300	1330	6650.00	6010	6010	6000	6900	5100	6000	6002.48	6266	6132	6066	5932	5866	6100	5900	22	900	500	3720	10	1	4478215	269	-6.50	3.16	12	0.03	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	N	317860	500	22 억	N	N	N	N
116	20241111	141041	57	100.00	KONEX	N	N	N	N	N	6000	0	3	0.00	7983300	1330	6650.00	6010	6010	6000	6900	5100	6000	6002.48	6266	6132	6066	5932	5866	6100	5900	22	900	500	3720	10	1	4478215	269	-6.50	3.16	12	0.03	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	N	317860	500	22 억	N	N	N	N
117	20241111	131040	57	100.00	KONEX	N	N	N	N	N	6000	0	3	0.00	7983300	1330	6650.00	6010	6010	6000	6900	5100	6000	6002.48	6266	6132	6066	5932	5866	6100	5900	22	900	500	3720	10	1	4478215	269	-6.50	3.16	12	0.03	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	N	317860	500	22 억	N	N	N	N
118	20241111	121035	57	100.00	KONEX	N	N	N	N	N	6000	0	3	0.00	7983300	1330	6650.00	6010	6010	6000	6900	5100	6000	6002.48	6266	6132	6066	5932	5866	6100	5900	22	900	500	3720	10	1	4478215	269	-6.50	3.16	12	0.03	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	N	317860	500	22 억	N	N	N	N
119	20241111	111033	57	100.00	KONEX	N	N	N	N	N	6000	0	3	0.00	7983300	1330	6650.00	6010	6010	6000	6900	5100	6000	6002.48	6266	6132	6066	5932	5866	6100	5900	22	900	500	3720	10	1	4478215	269	-6.50	3.16	12	0.03	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	N	317860	500	22 억	N	N	N	N
120	20241111	101027	57	100.00	KONEX	N	N	N	N	N	6000	0	3	0.00	7983300	1330	6650.00	6010	6010	6000	6900	5100	6000	6002.48	6266	6132	6066	5932	5866	6100	5900	22	900	500	3720	10	1	4478215	269	-6.50	3.16	12	0.03	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	N	317860	500	22 억	N	N	N	N
121	20241111	091023	57	100.00	KONEX	N	N	N	N	N	6010	10	2	0.17	180300	30	150.00	6010	6010	6010	6900	5100	6000	6010.00	6266	6132	6066	5932	5866	6100	5900	22	900	500	3720	10	1	4478215	269	-6.51	3.16	12	0.00	-923.00	1901.00	7000	20240809	-14.14	3785	20240417	58.78	7000	-14.14	20240809	3785	58.78	20240417	7000	-14.14	20240809	3785	58.78	20240417	N	317860	500	22 억	N	N	N	N
122	20241108	161019	57	100.00	KONEX	N	N	N	N	N	6000	-200	5	-3.23	122000	20	0.00	6200	6200	6000	7130	5270	6200	6100.00	6200	6200	6200	6200	6200	6200	6200	22	930	500	3840	10	1	4478215	269	-6.50	3.16	12	0.00	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	N	317860	500	22 억	N	N	N	N
123	20241108	151027	57	100.00	KONEX	N	N	N	N	N	6000	-200	5	-3.23	122000	20	0.00	6200	6200	6000	7130	5270	6200	6100.00	6200	6200	6200	6200	6200	6200	6200	22	930	500	3840	10	1	4478215	269	-6.50	3.16	12	0.00	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	N	317860	500	22 억	N	N	N	N
124	20241108	141025	57	100.00	KONEX	N	N	N	N	N	6200	0	3	0.00	62000	10	0.00	6200	6200	6200	7130	5270	6200	6200.00	6200	6200	6200	6200	6200	6200	6200	22	930	500	3840	10	1	4478215	278	-6.72	3.26	12	0.00	-923.00	1901.00	7000	20240809	-11.43	3785	20240417	63.80	7000	-11.43	20240809	3785	63.80	20240417	7000	-11.43	20240809	3785	63.80	20240417	N	317860	500	22 억	N	N	N	N
125	20241108	131027	57	100.00	KONEX	N	N	N	N	N	6200	0	3	0.00	62000	10	0.00	6200	6200	6200	7130	5270	6200	6200.00	6200	6200	6200	6200	6200	6200	6200	22	930	500	3840	10	1	4478215	278	-6.72	3.26	12	0.00	-923.00	1901.00	7000	20240809	-11.43	3785	20240417	63.80	7000	-11.43	20240809	3785	63.80	20240417	7000	-11.43	20240809	3785	63.80	20240417	N	317860	500	22 억	N	N	N	N
126	20241108	121027	57	100.00	KONEX	N	N	N	N	N	6200	0	3	0.00	62000	10	0.00	6200	6200	6200	7130	5270	6200	6200.00	6200	6200	6200	6200	6200	6200	6200	22	930	500	3840	10	1	4478215	278	-6.72	3.26	12	0.00	-923.00	1901.00	7000	20240809	-11.43	3785	20240417	63.80	7000	-11.43	20240809	3785	63.80	20240417	7000	-11.43	20240809	3785	63.80	20240417	N	317860	500	22 억	N	N	N	N
127	20241108	111025	57	100.00	KONEX	N	N	N	N	N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	6200	6200	6200	6200	6200	6200	6200	22	930	500	3840	10	1	4478215	278	-6.72	3.26	12	0.00	-923.00	1901.00	7000	20240809	-11.43	3785	20240417	63.80	7000	-11.43	20240809	3785	63.80	20240417	7000	-11.43	20240809	3785	63.80	20240417	N	317860	500	22 억	N	N	N	N
128	20241108	101035	57	100.00	KONEX	N	N	N	N	N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	6200	6200	6200	6200	6200	6200	6200	22	930	500	3840	10	1	4478215	278	-6.72	3.26	12	0.00	-923.00	1901.00	7000	20240809	-11.43	3785	20240417	63.80	7000	-11.43	20240809	3785	63.80	20240417	7000	-11.43	20240809	3785	63.80	20240417	N	317860	500	22 억	N	N	N	N
129	20241108	091021	57	100.00	KONEX	N	N	N	N	N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	6200	6200	6200	6200	6200	6200	6200	22	930	500	3840	10	1	4478215	278	-6.72	3.26	12	0.00	-923.00	1901.00	7000	20240809	-11.43	3785	20240417	63.80	7000	-11.43	20240809	3785	63.80	20240417	7000	-11.43	20240809	3785	63.80	20240417	N	317860	500	22 억	N	N	N	N
130	20241107	161018	57	100.00	KONEX	N	N	N	N	N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	6453	6326	6073	5946	5693	6390	6010	22	930	500	3840	10	1	4478215	278	-6.72	3.26	12	0.00	-923.00	1901.00	7000	20240809	-11.43	3785	20240417	63.80	7000	-11.43	20240809	3785	63.80	20240417	7000	-11.43	20240809	3785	63.80	20240417	N	317860	500	22 억	N	N	N	N
131	20241107	151024	57	100.00	KONEX	N	N	N	N	N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	6453	6326	6073	5946	5693	6390	6010	22	930	500	3840	10	1	4478215	278	-6.72	3.26	12	0.00	-923.00	1901.00	7000	20240809	-11.43	3785	20240417	63.80	7000	-11.43	20240809	3785	63.80	20240417	7000	-11.43	20240809	3785	63.80	20240417	N	317860	500	22 억	N	N	N	N
132	20241107	141028	57	100.00	KONEX	N	N	N	N	N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	6453	6326	6073	5946	5693	6390	6010	22	930	500	3840	10	1	4478215	278	-6.72	3.26	12	0.00	-923.00	1901.00	7000	20240809	-11.43	3785	20240417	63.80	7000	-11.43	20240809	3785	63.80	20240417	7000	-11.43	20240809	3785	63.80	20240417	N	317860	500	22 억	N	N	N	N
133	20241107	131028	57	100.00	KONEX	N	N	N	N	N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	6453	6326	6073	5946	5693	6390	6010	22	930	500	3840	10	1	4478215	278	-6.72	3.26	12	0.00	-923.00	1901.00	7000	20240809	-11.43	3785	20240417	63.80	7000	-11.43	20240809	3785	63.80	20240417	7000	-11.43	20240809	3785	63.80	20240417	N	317860	500	22 억	N	N	N	N
134	20241107	121022	57	100.00	KONEX	N	N	N	N	N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	6453	6326	6073	5946	5693	6390	6010	22	930	500	3840	10	1	4478215	278	-6.72	3.26	12	0.00	-923.00	1901.00	7000	20240809	-11.43	3785	20240417	63.80	7000	-11.43	20240809	3785	63.80	20240417	7000	-11.43	20240809	3785	63.80	20240417	N	317860	500	22 억	N	N	N	N
135	20241107	111018	57	100.00	KONEX	N	N	N	N	N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	6453	6326	6073	5946	5693	6390	6010	22	930	500	3840	10	1	4478215	278	-6.72	3.26	12	0.00	-923.00	1901.00	7000	20240809	-11.43	3785	20240417	63.80	7000	-11.43	20240809	3785	63.80	20240417	7000	-11.43	20240809	3785	63.80	20240417	N	317860	500	22 억	N	N	N	N
136	20241107	101020	57	100.00	KONEX	N	N	N	N	N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	6453	6326	6073	5946	5693	6390	6010	22	930	500	3840	10	1	4478215	278	-6.72	3.26	12	0.00	-923.00	1901.00	7000	20240809	-11.43	3785	20240417	63.80	7000	-11.43	20240809	3785	63.80	20240417	7000	-11.43	20240809	3785	63.80	20240417	N	317860	500	22 억	N	N	N	N
137	20241107	091022	57	100.00	KONEX	N	N	N	N	N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	6453	6326	6073	5946	5693	6390	6010	22	930	500	3840	10	1	4478215	278	-6.72	3.26	12	0.00	-923.00	1901.00	7000	20240809	-11.43	3785	20240417	63.80	7000	-11.43	20240809	3785	63.80	20240417	7000	-11.43	20240809	3785	63.80	20240417	N	317860	500	22 억	N	N	N	N
138	20241106	161030	57	100.00	KONEX	N	N	N	N	N	6200	0	3	0.00	323800	55	137.50	6000	6200	5820	7130	5270	6200	5887.27	6466	6332	6266	6132	6066	6300	6100	22	930	500	3840	10	1	4478215	278	-6.72	3.26	12	0.00	-923.00	1901.00	7000	20240809	-11.43	3785	20240417	63.80	7000	-11.43	20240809	3785	63.80	20240417	7000	-11.43	20240809	3785	63.80	20240417	N	317860	500	22 억	N	N	N	N
139	20241106	151101	57	100.00	KONEX	N	N	N	N	N	6200	0	3	0.00	323800	55	137.50	6000	6200	5820	7130	5270	6200	5887.27	6466	6332	6266	6132	6066	6300	6100	22	930	500	3840	10	1	4478215	278	-6.72	3.26	12	0.00	-923.00	1901.00	7000	20240809	-11.43	3785	20240417	63.80	7000	-11.43	20240809	3785	63.80	20240417	7000	-11.43	20240809	3785	63.80	20240417	N	317860	500	22 억	N	N	N	N
140	20241106	141050	57	100.00	KONEX	N	N	N	N	N	6200	0	3	0.00	323800	55	137.50	6000	6200	5820	7130	5270	6200	5887.27	6466	6332	6266	6132	6066	6300	6100	22	930	500	3840	10	1	4478215	278	-6.72	3.26	12	0.00	-923.00	1901.00	7000	20240809	-11.43	3785	20240417	63.80	7000	-11.43	20240809	3785	63.80	20240417	7000	-11.43	20240809	3785	63.80	20240417	N	317860	500	22 억	N	N	N	N
141	20241106	131101	57	100.00	KONEX	N	N	N	N	N	6200	0	3	0.00	323800	55	137.50	6000	6200	5820	7130	5270	6200	5887.27	6466	6332	6266	6132	6066	6300	6100	22	930	500	3840	10	1	4478215	278	-6.72	3.26	12	0.00	-923.00	1901.00	7000	20240809	-11.43	3785	20240417	63.80	7000	-11.43	20240809	3785	63.80	20240417	7000	-11.43	20240809	3785	63.80	20240417	N	317860	500	22 억	N	N	N	N
142	20241106	121026	57	100.00	KONEX	N	N	N	N	N	5820	-380	5	-6.13	292800	50	125.00	6000	6000	5820	7130	5270	6200	5856.00	6466	6332	6266	6132	6066	6300	6100	22	930	500	3840	10	1	4478215	261	-6.31	3.06	12	0.00	-923.00	1901.00	7000	20240809	-16.86	3785	20240417	53.76	7000	-16.86	20240809	3785	53.76	20240417	7000	-16.86	20240809	3785	53.76	20240417	N	317860	500	22 억	N	N	N	N
143	20241106	111031	57	100.00	KONEX	N	N	N	N	N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	6466	6332	6266	6132	6066	6300	6100	22	930	500	3840	10	1	4478215	278	-6.72	3.26	12	0.00	-923.00	1901.00	7000	20240809	-11.43	3785	20240417	63.80	7000	-11.43	20240809	3785	63.80	20240417	7000	-11.43	20240809	3785	63.80	20240417	N	317860	500	22 억	N	N	N	N
144	20241106	101038	57	100.00	KONEX	N	N	N	N	N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	6466	6332	6266	6132	6066	6300	6100	22	930	500	3840	10	1	4478215	278	-6.72	3.26	12	0.00	-923.00	1901.00	7000	20240809	-11.43	3785	20240417	63.80	7000	-11.43	20240809	3785	63.80	20240417	7000	-11.43	20240809	3785	63.80	20240417	N	317860	500	22 억	N	N	N	N
145	20241106	091031	57	100.00	KONEX	N	N	N	N	N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	6466	6332	6266	6132	6066	6300	6100	22	930	500	3840	10	1	4478215	278	-6.72	3.26	12	0.00	-923.00	1901.00	7000	20240809	-11.43	3785	20240417	63.80	7000	-11.43	20240809	3785	63.80	20240417	7000	-11.43	20240809	3785	63.80	20240417	N	317860	500	22 억	N	N	N	N
146	20241105	161000	57	100.00	KONEX	N	N	N	N	N	6200	0	3	0.00	250000	40	400.00	6400	6400	6200	7130	5270	6200	6250.00	6200	6200	6200	6200	6200	6200	6200	22	930	500	3840	10	1	4478215	278	-6.72	3.26	12	0.00	-923.00	1901.00	7000	20240809	-11.43	3785	20240417	63.80	7000	-11.43	20240809	3785	63.80	20240417	7000	-11.43	20240809	3785	63.80	20240417	N	317860	500	22 억	N	N	N	N
147	20241105	151023	57	100.00	KONEX	N	N	N	N	N	6200	0	3	0.00	250000	40	400.00	6400	6400	6200	7130	5270	6200	6250.00	6200	6200	6200	6200	6200	6200	6200	22	930	500	3840	10	1	4478215	278	-6.72	3.26	12	0.00	-923.00	1901.00	7000	20240809	-11.43	3785	20240417	63.80	7000	-11.43	20240809	3785	63.80	20240417	7000	-11.43	20240809	3785	63.80	20240417	N	317860	500	22 억	N	N	N	N
148	20241105	141016	57	100.00	KONEX	N	N	N	N	N	6200	0	3	0.00	250000	40	400.00	6400	6400	6200	7130	5270	6200	6250.00	6200	6200	6200	6200	6200	6200	6200	22	930	500	3840	10	1	4478215	278	-6.72	3.26	12	0.00	-923.00	1901.00	7000	20240809	-11.43	3785	20240417	63.80	7000	-11.43	20240809	3785	63.80	20240417	7000	-11.43	20240809	3785	63.80	20240417	N	317860	500	22 억	N	N	N	N
149	20241105	131025	57	100.00	KONEX	N	N	N	N	N	6200	0	3	0.00	250000	40	400.00	6400	6400	6200	7130	5270	6200	6250.00	6200	6200	6200	6200	6200	6200	6200	22	930	500	3840	10	1	4478215	278	-6.72	3.26	12	0.00	-923.00	1901.00	7000	20240809	-11.43	3785	20240417	63.80	7000	-11.43	20240809	3785	63.80	20240417	7000	-11.43	20240809	3785	63.80	20240417	N	317860	500	22 억	N	N	N	N
150	20241105	121014	57	100.00	KONEX	N	N	N	N	N	6200	0	3	0.00	250000	40	400.00	6400	6400	6200	7130	5270	6200	6250.00	6200	6200	6200	6200	6200	6200	6200	22	930	500	3840	10	1	4478215	278	-6.72	3.26	12	0.00	-923.00	1901.00	7000	20240809	-11.43	3785	20240417	63.80	7000	-11.43	20240809	3785	63.80	20240417	7000	-11.43	20240809	3785	63.80	20240417	N	317860	500	22 억	N	N	N	N
151	20241105	111001	57	100.00	KONEX	N	N	N	N	N	6200	0	3	0.00	188000	30	300.00	6400	6400	6200	7130	5270	6200	6266.67	6200	6200	6200	6200	6200	6200	6200	22	930	500	3840	10	1	4478215	278	-6.72	3.26	12	0.00	-923.00	1901.00	7000	20240809	-11.43	3785	20240417	63.80	7000	-11.43	20240809	3785	63.80	20240417	7000	-11.43	20240809	3785	63.80	20240417	N	317860	500	22 억	N	N	N	N
152	20241105	101011	57	100.00	KONEX	N	N	N	N	N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	6200	6200	6200	6200	6200	6200	6200	22	930	500	3840	10	1	4478215	278	-6.72	3.26	12	0.00	-923.00	1901.00	7000	20240809	-11.43	3785	20240417	63.80	7000	-11.43	20240809	3785	63.80	20240417	7000	-11.43	20240809	3785	63.80	20240417	N	317860	500	22 억	N	N	N	N
153	20241105	091006	57	100.00	KONEX	N	N	N	N	N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	6200	6200	6200	6200	6200	6200	6200	22	930	500	3840	10	1	4478215	278	-6.72	3.26	12	0.00	-923.00	1901.00	7000	20240809	-11.43	3785	20240417	63.80	7000	-11.43	20240809	3785	63.80	20240417	7000	-11.43	20240809	3785	63.80	20240417	N	317860	500	22 억	N	N	N	N
154	20241104	161000	57	100.00	KONEX	N	N	N	N	N	6200	0	3	0.00	62000	10	0.00	6200	6200	6200	7130	5270	6200	6200.00	6200	6200	6200	6200	6200	6200	6200	22	930	500	3840	10	1	4478215	278	-6.72	3.26	12	0.00	-923.00	1901.00	7000	20240809	-11.43	3785	20240417	63.80	7000	-11.43	20240809	3785	63.80	20240417	7000	-11.43	20240809	3785	63.80	20240417	N	317860	500	22 억	N	N	N	N
155	20241104	151019	57	100.00	KONEX	N	N	N	N	N	6200	0	3	0.00	62000	10	0.00	6200	6200	6200	7130	5270	6200	6200.00	6200	6200	6200	6200	6200	6200	6200	22	930	500	3840	10	1	4478215	278	-6.72	3.26	12	0.00	-923.00	1901.00	7000	20240809	-11.43	3785	20240417	63.80	7000	-11.43	20240809	3785	63.80	20240417	7000	-11.43	20240809	3785	63.80	20240417	N	317860	500	22 억	N	N	N	N
156	20241104	141001	57	100.00	KONEX	N	N	N	N	N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	6200	6200	6200	6200	6200	6200	6200	22	930	500	3840	10	1	4478215	278	-6.72	3.26	12	0.00	-923.00	1901.00	7000	20240809	-11.43	3785	20240417	63.80	7000	-11.43	20240809	3785	63.80	20240417	7000	-11.43	20240809	3785	63.80	20240417	N	317860	500	22 억	N	N	N	N
157	20241104	130930	57	100.00	KONEX	N	N	N	N	N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	6200	6200	6200	6200	6200	6200	6200	22	930	500	3840	10	1	4478215	278	-6.72	3.26	12	0.00	-923.00	1901.00	7000	20240809	-11.43	3785	20240417	63.80	7000	-11.43	20240809	3785	63.80	20240417	7000	-11.43	20240809	3785	63.80	20240417	N	317860	500	22 억	N	N	N	N
158	20241104	120945	57	100.00	KONEX	N	N	N	N	N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	6200	6200	6200	6200	6200	6200	6200	22	930	500	3840	10	1	4478215	278	-6.72	3.26	12	0.00	-923.00	1901.00	7000	20240809	-11.43	3785	20240417	63.80	7000	-11.43	20240809	3785	63.80	20240417	7000	-11.43	20240809	3785	63.80	20240417	N	317860	500	22 억	N	N	N	N
159	20241104	110940	57	100.00	KONEX	N	N	N	N	N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	6200	6200	6200	6200	6200	6200	6200	22	930	500	3840	10	1	4478215	278	-6.72	3.26	12	0.00	-923.00	1901.00	7000	20240809	-11.43	3785	20240417	63.80	7000	-11.43	20240809	3785	63.80	20240417	7000	-11.43	20240809	3785	63.80	20240417	N	317860	500	22 억	N	N	N	N
160	20241104	100929	57	100.00	KONEX	N	N	N	N	N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	6200	6200	6200	6200	6200	6200	6200	22	930	500	3840	10	1	4478215	278	-6.72	3.26	12	0.00	-923.00	1901.00	7000	20240809	-11.43	3785	20240417	63.80	7000	-11.43	20240809	3785	63.80	20240417	7000	-11.43	20240809	3785	63.80	20240417	N	317860	500	22 억	N	N	N	N
161	20241104	090948	57	100.00	KONEX	N	N	N	N	N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	6200	6200	6200	6200	6200	6200	6200	22	930	500	3840	10	1	4478215	278	-6.72	3.26	12	0.00	-923.00	1901.00	7000	20240809	-11.43	3785	20240417	63.80	7000	-11.43	20240809	3785	63.80	20240417	7000	-11.43	20240809	3785	63.80	20240417	N	317860	500	22 억	N	N	N	N
162	20241101	160910	57	100.00	KONEX	N	N	N	N	N	6200	-100	5	-1.59	0	0	0.00	0	0	0	7240	5360	6300	0.00	6366	6332	6266	6232	6166	6350	6250	22	940	500	3900	10	1	4429715	275	-6.72	3.26	12	0.00	-923.00	1901.00	7000	20240809	-11.43	3785	20240417	63.80	7000	-11.43	20240809	3785	63.80	20240417	7000	-11.43	20240809	3785	63.80	20240417	N	317860	500	22 억	N	N	N	N
163	20241101	150929	57	100.00	KONEX	N	N	N	N	N	6300	0	3	0.00	0	0	0.00	0	0	0	7240	5360	6300	0.00	6366	6332	6266	6232	6166	6350	6250	22	940	500	3900	10	1	4429715	279	-6.83	3.31	12	0.00	-923.00	1901.00	7000	20240809	-10.00	3785	20240417	66.45	7000	-10.00	20240809	3785	66.45	20240417	7000	-10.00	20240809	3785	66.45	20240417	N	317860	500	22 억	N	N	N	N
164	20241101	140851	57	100.00	KONEX	N	N	N	N	N	6300	0	3	0.00	0	0	0.00	0	0	0	7240	5360	6300	0.00	6366	6332	6266	6232	6166	6350	6250	22	940	500	3900	10	1	4429715	279	-6.83	3.31	12	0.00	-923.00	1901.00	7000	20240809	-10.00	3785	20240417	66.45	7000	-10.00	20240809	3785	66.45	20240417	7000	-10.00	20240809	3785	66.45	20240417	N	317860	500	22 억	N	N	N	N
165	20241101	131059	57	100.00	KONEX	N	N	N	N	N	6300	0	3	0.00	0	0	0.00	0	0	0	7240	5360	6300	0.00	6366	6332	6266	6232	6166	6350	6250	22	940	500	3900	10	1	4429715	279	-6.83	3.31	12	0.00	-923.00	1901.00	7000	20240809	-10.00	3785	20240417	66.45	7000	-10.00	20240809	3785	66.45	20240417	7000	-10.00	20240809	3785	66.45	20240417	N	317860	500	22 억	N	N	N	N
166	20241101	121059	57	100.00	KONEX	N	N	N	N	N	6300	0	3	0.00	0	0	0.00	0	0	0	7240	5360	6300	0.00	6366	6332	6266	6232	6166	6350	6250	22	940	500	3900	10	1	4429715	279	-6.83	3.31	12	0.00	-923.00	1901.00	7000	20240809	-10.00	3785	20240417	66.45	7000	-10.00	20240809	3785	66.45	20240417	7000	-10.00	20240809	3785	66.45	20240417	N	317860	500	22 억	N	N	N	N
167	20241101	111055	57	100.00	KONEX	N	N	N	N	N	6300	0	3	0.00	0	0	0.00	0	0	0	7240	5360	6300	0.00	6366	6332	6266	6232	6166	6350	6250	22	940	500	3900	10	1	4429715	279	-6.83	3.31	12	0.00	-923.00	1901.00	7000	20240809	-10.00	3785	20240417	66.45	7000	-10.00	20240809	3785	66.45	20240417	7000	-10.00	20240809	3785	66.45	20240417	N	317860	500	22 억	N	N	N	N
168	20241101	101057	57	100.00	KONEX	N	N	N	N	N	6300	0	3	0.00	0	0	0.00	0	0	0	7240	5360	6300	0.00	6366	6332	6266	6232	6166	6350	6250	22	940	500	3900	10	1	4429715	279	-6.83	3.31	12	0.00	-923.00	1901.00	7000	20240809	-10.00	3785	20240417	66.45	7000	-10.00	20240809	3785	66.45	20240417	7000	-10.00	20240809	3785	66.45	20240417	N	317860	500	22 억	N	N	N	N
169	20241101	091054	57	100.00	KONEX	N	N	N	N	N	6300	0	3	0.00	0	0	0.00	0	0	0	7240	5360	6300	0.00	6366	6332	6266	6232	6166	6350	6250	22	940	500	3900	10	1	4429715	279	-6.83	3.31	12	0.00	-923.00	1901.00	7000	20240809	-10.00	3785	20240417	66.45	7000	-10.00	20240809	3785	66.45	20240417	7000	-10.00	20240809	3785	66.45	20240417	N	317860	500	22 억	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History