KissMeData/112190/price/prices-20241101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160843	57	100.00	KONEX		N	N	N	N	N	1075	-2	5	-0.19	202367	188	817.39	1095	1095	962	1238	916	1077	1076.42	1178	1127	1045	994	912	1086	953	36	161	500	680	1	1	7125253	77	3.05	0.19	12	0.00	353.00	5560.00	1899	20240116	-43.39	960	20241127	11.98	1899	-43.39	20240116	960	11.98	20241127	1899	-43.39	20240116	960	11.98	20241127	N	112190	500	35 억	N	N	N	N
3	20241129	150901	57	100.00	KONEX		N	N	N	N	N	1075	-2	5	-0.19	202367	188	817.39	1095	1095	962	1238	916	1077	1076.42	1178	1127	1045	994	912	1086	953	36	161	500	680	1	1	7125253	77	3.05	0.19	12	0.00	353.00	5560.00	1899	20240116	-43.39	960	20241127	11.98	1899	-43.39	20240116	960	11.98	20241127	1899	-43.39	20240116	960	11.98	20241127	N	112190	500	35 억	N	N	N	N
4	20241129	140904	57	100.00	KONEX		N	N	N	N	N	1077	0	3	0.00	193917	180	782.61	1095	1095	962	1238	916	1077	1077.32	1178	1127	1045	994	912	1086	953	36	161	500	680	1	1	7125253	77	3.05	0.19	12	0.00	353.00	5560.00	1899	20240116	-43.29	960	20241127	12.19	1899	-43.29	20240116	960	12.19	20241127	1899	-43.29	20240116	960	12.19	20241127	N	112190	500	35 억	N	N	N	N
5	20241129	130901	57	100.00	KONEX		N	N	N	N	N	1077	0	3	0.00	193917	180	782.61	1095	1095	962	1238	916	1077	1077.32	1178	1127	1045	994	912	1086	953	36	161	500	680	1	1	7125253	77	3.05	0.19	12	0.00	353.00	5560.00	1899	20240116	-43.29	960	20241127	12.19	1899	-43.29	20240116	960	12.19	20241127	1899	-43.29	20240116	960	12.19	20241127	N	112190	500	35 억	N	N	N	N
6	20241129	120902	57	100.00	KONEX		N	N	N	N	N	1078	1	2	0.09	191866	178	773.91	1095	1095	962	1238	916	1077	1077.90	1178	1127	1045	994	912	1086	953	36	161	500	680	1	1	7125253	77	3.05	0.19	12	0.00	353.00	5560.00	1899	20240116	-43.23	960	20241127	12.29	1899	-43.23	20240116	960	12.29	20241127	1899	-43.23	20240116	960	12.29	20241127	N	112190	500	35 억	N	N	N	N
7	20241129	110903	57	100.00	KONEX		N	N	N	N	N	1079	2	2	0.19	188740	175	760.87	1095	1095	962	1238	916	1077	1078.51	1178	1127	1045	994	912	1086	953	36	161	500	680	1	1	7125253	77	3.06	0.19	12	0.00	353.00	5560.00	1899	20240116	-43.18	960	20241127	12.40	1899	-43.18	20240116	960	12.40	20241127	1899	-43.18	20240116	960	12.40	20241127	N	112190	500	35 억	N	N	N	N
8	20241129	100858	57	100.00	KONEX		N	N	N	N	N	1079	2	2	0.19	188740	175	760.87	1095	1095	962	1238	916	1077	1078.51	1178	1127	1045	994	912	1086	953	36	161	500	680	1	1	7125253	77	3.06	0.19	12	0.00	353.00	5560.00	1899	20240116	-43.18	960	20241127	12.40	1899	-43.18	20240116	960	12.40	20241127	1899	-43.18	20240116	960	12.40	20241127	N	112190	500	35 억	N	N	N	N
9	20241129	090902	57	100.00	KONEX		N	N	N	N	N	1095	18	2	1.67	3152	3	13.04	1095	1095	962	1238	916	1077	1050.67	1178	1127	1045	994	912	1086	953	36	161	500	680	1	1	7125253	78	3.10	0.20	12	0.00	353.00	5560.00	1899	20240116	-42.34	960	20241127	14.06	1899	-42.34	20240116	960	14.06	20241127	1899	-42.34	20240116	960	14.06	20241127	N	112190	500	35 억	N	N	N	N
10	20241128	160849	57	100.00	KONEX		N	N	N	N	N	1077	24	2	2.28	24052	23	0.47	1096	1096	963	1210	896	1053	1045.74	1227	1140	1050	963	873	1095	918	36	157	500	670	1	1	7125253	77	3.05	0.19	12	0.00	353.00	5560.00	1899	20240116	-43.29	960	20241127	12.19	1899	-43.29	20240116	960	12.19	20241127	1899	-43.29	20240116	960	12.19	20241127	N	112190	500	35 억	N	N	N	N
11	20241128	150907	57	100.00	KONEX		N	N	N	N	N	1077	24	2	2.28	14359	14	0.29	1096	1096	963	1210	896	1053	1025.64	1227	1140	1050	963	873	1095	918	36	157	500	670	1	1	7125253	77	3.05	0.19	12	0.00	353.00	5560.00	1899	20240116	-43.29	960	20241127	12.19	1899	-43.29	20240116	960	12.19	20241127	1899	-43.29	20240116	960	12.19	20241127	N	112190	500	35 억	N	N	N	N
12	20241128	140903	57	100.00	KONEX		N	N	N	N	N	1079	26	2	2.47	12311	12	0.25	1096	1096	963	1210	896	1053	1025.92	1227	1140	1050	963	873	1095	918	36	157	500	670	1	1	7125253	77	3.06	0.19	12	0.00	353.00	5560.00	1899	20240116	-43.18	960	20241127	12.40	1899	-43.18	20240116	960	12.40	20241127	1899	-43.18	20240116	960	12.40	20241127	N	112190	500	35 억	N	N	N	N
13	20241128	130901	57	100.00	KONEX		N	N	N	N	N	1079	26	2	2.47	8212	8	0.16	1096	1096	963	1210	896	1053	1026.50	1227	1140	1050	963	873	1095	918	36	157	500	670	1	1	7125253	77	3.06	0.19	12	0.00	353.00	5560.00	1899	20240116	-43.18	960	20241127	12.40	1899	-43.18	20240116	960	12.40	20241127	1899	-43.18	20240116	960	12.40	20241127	N	112190	500	35 억	N	N	N	N
14	20241128	120906	57	100.00	KONEX		N	N	N	N	N	1096	43	2	4.08	1096	1	0.02	1096	1096	1096	1210	896	1053	1096.00	1227	1140	1050	963	873	1095	918	36	157	500	670	1	1	7125253	78	3.10	0.20	12	0.00	353.00	5560.00	1899	20240116	-42.29	960	20241127	14.17	1899	-42.29	20240116	960	14.17	20241127	1899	-42.29	20240116	960	14.17	20241127	N	112190	500	35 억	N	N	N	N
15	20241128	110908	57	100.00	KONEX		N	N	N	N	N	1096	43	2	4.08	1096	1	0.02	1096	1096	1096	1210	896	1053	1096.00	1227	1140	1050	963	873	1095	918	36	157	500	670	1	1	7125253	78	3.10	0.20	12	0.00	353.00	5560.00	1899	20240116	-42.29	960	20241127	14.17	1899	-42.29	20240116	960	14.17	20241127	1899	-42.29	20240116	960	14.17	20241127	N	112190	500	35 억	N	N	N	N
16	20241128	100905	57	100.00	KONEX		N	N	N	N	N	1096	43	2	4.08	1096	1	0.02	1096	1096	1096	1210	896	1053	1096.00	1227	1140	1050	963	873	1095	918	36	157	500	670	1	1	7125253	78	3.10	0.20	12	0.00	353.00	5560.00	1899	20240116	-42.29	960	20241127	14.17	1899	-42.29	20240116	960	14.17	20241127	1899	-42.29	20240116	960	14.17	20241127	N	112190	500	35 억	N	N	N	N
17	20241128	090902	57	100.00	KONEX		N	N	N	N	N	1096	43	2	4.08	1096	1	0.02	1096	1096	1096	1210	896	1053	1096.00	1227	1140	1050	963	873	1095	918	36	157	500	670	1	1	7125253	78	3.10	0.20	12	0.00	353.00	5560.00	1899	20240116	-42.29	960	20241127	14.17	1899	-42.29	20240116	960	14.17	20241127	1899	-42.29	20240116	960	14.17	20241127	N	112190	500	35 억	N	N	N	N
18	20241127	160842	57	100.00	KONEX	신저가	N	N	N	N	N	1053	50	2	4.99	4818350	4869	50.49	1137	1137	960	1153	853	1003	989.60	1355	1179	1090	914	825	1134	869	36	150	500	640	1	1	7125253	75	2.98	0.19	12	0.07	353.00	5560.00	1899	20240116	-44.55	960	20241127	9.69	1899	-44.55	20240116	960	9.69	20241127	1899	-44.55	20240116	960	9.69	20241127	N	112190	500	35 억	N	N	N	N
19	20241127	150858	57	100.00	KONEX	신저가	N	N	N	N	N	962	-41	5	-4.09	4812032	4863	50.43	1137	1137	960	1153	853	1003	989.52	1355	1179	1090	914	825	1134	869	36	150	500	640	1	1	7125253	69	2.73	0.17	12	0.07	353.00	5560.00	1899	20240116	-49.34	960	20241127	0.21	1899	-49.34	20240116	960	0.21	20241127	1899	-49.34	20240116	960	0.21	20241127	N	112190	500	35 억	N	N	N	N
20	20241127	140856	57	100.00	KONEX	신저가	N	N	N	N	N	1069	66	2	6.58	3993909	4011	41.59	1137	1137	960	1153	853	1003	995.74	1355	1179	1090	914	825	1134	869	36	150	500	640	1	1	7125253	76	3.03	0.19	12	0.06	353.00	5560.00	1899	20240116	-43.71	960	20241127	11.35	1899	-43.71	20240116	960	11.35	20241127	1899	-43.71	20240116	960	11.35	20241127	N	112190	500	35 억	N	N	N	N
21	20241127	130851	57	100.00	KONEX	신저가	N	N	N	N	N	961	-42	5	-4.19	3127940	3110	32.25	1137	1137	960	1153	853	1003	1005.77	1355	1179	1090	914	825	1134	869	36	150	500	640	1	1	7125253	68	2.72	0.17	12	0.04	353.00	5560.00	1899	20240116	-49.39	960	20241127	0.10	1899	-49.39	20240116	960	0.10	20241127	1899	-49.39	20240116	960	0.10	20241127	N	112190	500	35 억	N	N	N	N
22	20241127	120900	57	100.00	KONEX	신저가	N	N	N	N	N	1079	76	2	7.58	2916796	2893	30.00	1137	1137	962	1153	853	1003	1008.23	1355	1179	1090	914	825	1134	869	36	150	500	640	1	1	7125253	77	3.06	0.19	12	0.04	353.00	5560.00	1899	20240116	-43.18	962	20241127	12.16	1899	-43.18	20240116	962	12.16	20241127	1899	-43.18	20240116	962	12.16	20241127	N	112190	500	35 억	N	N	N	N
23	20241127	110856	57	100.00	KONEX	신저가	N	N	N	N	N	1001	-2	5	-0.20	1701887	1679	17.41	1137	1137	1000	1153	853	1003	1013.63	1355	1179	1090	914	825	1134	869	36	150	500	640	1	1	7125253	71	2.84	0.18	12	0.02	353.00	5560.00	1899	20240116	-47.29	1000	20241127	0.10	1899	-47.29	20240116	1000	0.10	20241127	1899	-47.29	20240116	1000	0.10	20241127	N	112190	500	35 억	N	N	N	N
24	20241127	100857	57	100.00	KONEX	신저가	N	N	N	N	N	1000	-3	5	-0.30	501142	501	5.19	1137	1137	1000	1153	853	1003	1000.28	1355	1179	1090	914	825	1134	869	36	150	500	640	1	1	7125253	71	2.83	0.18	12	0.01	353.00	5560.00	1899	20240116	-47.34	1000	20241127	0.00	1899	-47.34	20240116	1000	0.00	20241127	1899	-47.34	20240116	1000	0.00	20241127	N	112190	500	35 억	N	N	N	N
25	20241127	090855	57	100.00	KONEX		N	N	N	N	N	1137	134	2	13.36	1137	1	0.01	1137	1137	1137	1153	853	1003	1137.00	1355	1179	1090	914	825	1134	869	36	150	500	640	1	1	7125253	81	3.22	0.20	12	0.00	353.00	5560.00	1899	20240116	-40.13	1000	20241030	13.70	1899	-40.13	20240116	1000	13.70	20241030	1899	-40.13	20240116	1000	13.70	20241030	N	112190	500	35 억	N	N	N	N
26	20241126	160843	57	100.00	KONEX		N	N	N	N	N	1003	-136	5	-11.94	9798892	9644	205.06	1266	1266	1001	1309	969	1139	1016.06	1498	1318	1164	984	830	1241	907	36	170	500	720	1	1	7125253	71	2.84	0.18	12	0.14	353.00	5560.00	1899	20240116	-47.18	1000	20241030	0.30	1899	-47.18	20240116	1000	0.30	20241030	1899	-47.18	20240116	1000	0.30	20241030	N	112190	500	35 억	N	N	N	N
27	20241126	150851	57	100.00	KONEX		N	N	N	N	N	1187	48	2	4.21	8655860	8591	182.67	1266	1266	1001	1309	969	1139	1007.55	1498	1318	1164	984	830	1241	907	36	170	500	720	1	1	7125253	85	3.36	0.21	12	0.12	353.00	5560.00	1899	20240116	-37.49	1000	20241030	18.70	1899	-37.49	20240116	1000	18.70	20241030	1899	-37.49	20240116	1000	18.70	20241030	N	112190	500	35 억	N	N	N	N
28	20241126	140851	57	100.00	KONEX		N	N	N	N	N	1187	48	2	4.21	8655860	8591	182.67	1266	1266	1001	1309	969	1139	1007.55	1498	1318	1164	984	830	1241	907	36	170	500	720	1	1	7125253	85	3.36	0.21	12	0.12	353.00	5560.00	1899	20240116	-37.49	1000	20241030	18.70	1899	-37.49	20240116	1000	18.70	20241030	1899	-37.49	20240116	1000	18.70	20241030	N	112190	500	35 억	N	N	N	N
29	20241126	130849	57	100.00	KONEX		N	N	N	N	N	1187	48	2	4.21	8655860	8591	182.67	1266	1266	1001	1309	969	1139	1007.55	1498	1318	1164	984	830	1241	907	36	170	500	720	1	1	7125253	85	3.36	0.21	12	0.12	353.00	5560.00	1899	20240116	-37.49	1000	20241030	18.70	1899	-37.49	20240116	1000	18.70	20241030	1899	-37.49	20240116	1000	18.70	20241030	N	112190	500	35 억	N	N	N	N
30	20241126	120854	57	100.00	KONEX		N	N	N	N	N	1230	91	2	7.99	2652500	2606	55.41	1266	1266	1013	1309	969	1139	1017.84	1498	1318	1164	984	830	1241	907	36	170	500	720	1	1	7125253	88	3.48	0.22	12	0.04	353.00	5560.00	1899	20240116	-35.23	1000	20241030	23.00	1899	-35.23	20240116	1000	23.00	20241030	1899	-35.23	20240116	1000	23.00	20241030	N	112190	500	35 억	N	N	N	N
31	20241126	110858	57	100.00	KONEX		N	N	N	N	N	1230	91	2	7.99	2652500	2606	55.41	1266	1266	1013	1309	969	1139	1017.84	1498	1318	1164	984	830	1241	907	36	170	500	720	1	1	7125253	88	3.48	0.22	12	0.04	353.00	5560.00	1899	20240116	-35.23	1000	20241030	23.00	1899	-35.23	20240116	1000	23.00	20241030	1899	-35.23	20240116	1000	23.00	20241030	N	112190	500	35 억	N	N	N	N
32	20241126	100903	57	100.00	KONEX		N	N	N	N	N	1266	127	2	11.15	1266	1	0.02	1266	1266	1266	1309	969	1139	1266.00	1498	1318	1164	984	830	1241	907	36	170	500	720	1	1	7125253	90	3.59	0.23	12	0.00	353.00	5560.00	1899	20240116	-33.33	1000	20241030	26.60	1899	-33.33	20240116	1000	26.60	20241030	1899	-33.33	20240116	1000	26.60	20241030	N	112190	500	35 억	N	N	N	N
33	20241126	090854	57	100.00	KONEX		N	N	N	N	N	1266	127	2	11.15	1266	1	0.02	1266	1266	1266	1309	969	1139	1266.00	1498	1318	1164	984	830	1241	907	36	170	500	720	1	1	7125253	90	3.59	0.23	12	0.00	353.00	5560.00	1899	20240116	-33.33	1000	20241030	26.60	1899	-33.33	20240116	1000	26.60	20241030	1899	-33.33	20240116	1000	26.60	20241030	N	112190	500	35 억	N	N	N	N
34	20241125	160831	57	100.00	KONEX		N	N	N	N	N	1139	-46	5	-3.88	4848217	4703	4750.50	1344	1344	1010	1362	1008	1185	1030.88	1317	1250	1131	1064	945	1191	1005	36	177	500	750	1	1	7125253	81	3.23	0.20	12	0.07	353.00	5560.00	1899	20240116	-40.02	1000	20241030	13.90	1899	-40.02	20240116	1000	13.90	20241030	1899	-40.02	20240116	1000	13.90	20241030	N	112190	500	35 억	N	N	N	N
35	20241125	150848	57	100.00	KONEX		N	N	N	N	N	1139	-46	5	-3.88	4848217	4703	4750.50	1344	1344	1010	1362	1008	1185	1030.88	1317	1250	1131	1064	945	1191	1005	36	177	500	750	1	1	7125253	81	3.23	0.20	12	0.07	353.00	5560.00	1899	20240116	-40.02	1000	20241030	13.90	1899	-40.02	20240116	1000	13.90	20241030	1899	-40.02	20240116	1000	13.90	20241030	N	112190	500	35 억	N	N	N	N
36	20241125	140847	57	100.00	KONEX		N	N	N	N	N	1139	-46	5	-3.88	4848217	4703	4750.50	1344	1344	1010	1362	1008	1185	1030.88	1317	1250	1131	1064	945	1191	1005	36	177	500	750	1	1	7125253	81	3.23	0.20	12	0.07	353.00	5560.00	1899	20240116	-40.02	1000	20241030	13.90	1899	-40.02	20240116	1000	13.90	20241030	1899	-40.02	20240116	1000	13.90	20241030	N	112190	500	35 억	N	N	N	N
37	20241125	130841	57	100.00	KONEX		N	N	N	N	N	1254	69	2	5.82	4843027	4698	4745.45	1344	1344	1010	1362	1008	1185	1030.87	1317	1250	1131	1064	945	1191	1005	36	177	500	750	1	1	7125253	89	3.55	0.23	12	0.07	353.00	5560.00	1899	20240116	-33.97	1000	20241030	25.40	1899	-33.97	20240116	1000	25.40	20241030	1899	-33.97	20240116	1000	25.40	20241030	N	112190	500	35 억	N	N	N	N
38	20241125	120850	57	100.00	KONEX		N	N	N	N	N	1254	69	2	5.82	4843027	4698	4745.45	1344	1344	1010	1362	1008	1185	1030.87	1317	1250	1131	1064	945	1191	1005	36	177	500	750	1	1	7125253	89	3.55	0.23	12	0.07	353.00	5560.00	1899	20240116	-33.97	1000	20241030	25.40	1899	-33.97	20240116	1000	25.40	20241030	1899	-33.97	20240116	1000	25.40	20241030	N	112190	500	35 억	N	N	N	N
39	20241125	110843	57	100.00	KONEX		N	N	N	N	N	1254	69	2	5.82	4843027	4698	4745.45	1344	1344	1010	1362	1008	1185	1030.87	1317	1250	1131	1064	945	1191	1005	36	177	500	750	1	1	7125253	89	3.55	0.23	12	0.07	353.00	5560.00	1899	20240116	-33.97	1000	20241030	25.40	1899	-33.97	20240116	1000	25.40	20241030	1899	-33.97	20240116	1000	25.40	20241030	N	112190	500	35 억	N	N	N	N
40	20241125	100834	57	100.00	KONEX		N	N	N	N	N	1254	69	2	5.82	4843027	4698	4745.45	1344	1344	1010	1362	1008	1185	1030.87	1317	1250	1131	1064	945	1191	1005	36	177	500	750	1	1	7125253	89	3.55	0.23	12	0.07	353.00	5560.00	1899	20240116	-33.97	1000	20241030	25.40	1899	-33.97	20240116	1000	25.40	20241030	1899	-33.97	20240116	1000	25.40	20241030	N	112190	500	35 억	N	N	N	N
41	20241125	090834	57	100.00	KONEX		N	N	N	N	N	1344	159	2	13.42	1344	1	1.01	1344	1344	1344	1362	1008	1185	1344.00	1317	1250	1131	1064	945	1191	1005	36	177	500	750	1	1	7125253	96	3.81	0.24	12	0.00	353.00	5560.00	1899	20240116	-29.23	1000	20241030	34.40	1899	-29.23	20240116	1000	34.40	20241030	1899	-29.23	20240116	1000	34.40	20241030	N	112190	500	35 억	N	N	N	N
42	20241122	160748	57	100.00	KONEX		N	N	N	N	N	1185	6	2	0.51	117248	99	130.26	1198	1198	1012	1355	1003	1179	1184.32	1307	1242	1132	1067	957	1188	1013	36	176	500	750	1	1	7125253	84	3.36	0.21	12	0.00	353.00	5560.00	1899	20240116	-37.60	1000	20241030	18.50	1899	-37.60	20240116	1000	18.50	20241030	1899	-37.60	20240116	1000	18.50	20241030	N	112190	500	35 억	N	N	N	N
43	20241122	150800	57	100.00	KONEX		N	N	N	N	N	1185	6	2	0.51	117248	99	130.26	1198	1198	1012	1355	1003	1179	1184.32	1307	1242	1132	1067	957	1188	1013	36	176	500	750	1	1	7125253	84	3.36	0.21	12	0.00	353.00	5560.00	1899	20240116	-37.60	1000	20241030	18.50	1899	-37.60	20240116	1000	18.50	20241030	1899	-37.60	20240116	1000	18.50	20241030	N	112190	500	35 억	N	N	N	N
44	20241122	140800	57	100.00	KONEX		N	N	N	N	N	1185	6	2	0.51	110468	93	122.37	1198	1198	1012	1355	1003	1179	1187.83	1307	1242	1132	1067	957	1188	1013	36	176	500	750	1	1	7125253	84	3.36	0.21	12	0.00	353.00	5560.00	1899	20240116	-37.60	1000	20241030	18.50	1899	-37.60	20240116	1000	18.50	20241030	1899	-37.60	20240116	1000	18.50	20241030	N	112190	500	35 억	N	N	N	N
45	20241122	130757	57	100.00	KONEX		N	N	N	N	N	1186	7	2	0.59	108100	91	119.74	1198	1198	1012	1355	1003	1179	1187.91	1307	1242	1132	1067	957	1188	1013	36	176	500	750	1	1	7125253	85	3.36	0.21	12	0.00	353.00	5560.00	1899	20240116	-37.55	1000	20241030	18.60	1899	-37.55	20240116	1000	18.60	20241030	1899	-37.55	20240116	1000	18.60	20241030	N	112190	500	35 억	N	N	N	N
46	20241122	120802	57	100.00	KONEX		N	N	N	N	N	1189	10	2	0.85	103695	87	114.47	1198	1198	1012	1355	1003	1179	1191.90	1307	1242	1132	1067	957	1188	1013	36	176	500	750	1	1	7125253	85	3.37	0.21	12	0.00	353.00	5560.00	1899	20240116	-37.39	1000	20241030	18.90	1899	-37.39	20240116	1000	18.90	20241030	1899	-37.39	20240116	1000	18.90	20241030	N	112190	500	35 억	N	N	N	N
47	20241122	110754	57	100.00	KONEX		N	N	N	N	N	1194	15	2	1.27	101494	85	111.84	1198	1198	1194	1355	1003	1179	1194.05	1307	1242	1132	1067	957	1188	1013	36	176	500	750	1	1	7125253	85	3.38	0.21	12	0.00	353.00	5560.00	1899	20240116	-37.12	1000	20241030	19.40	1899	-37.12	20240116	1000	19.40	20241030	1899	-37.12	20240116	1000	19.40	20241030	N	112190	500	35 억	N	N	N	N
48	20241122	100809	57	100.00	KONEX		N	N	N	N	N	1198	19	2	1.61	1198	1	1.32	1198	1198	1198	1355	1003	1179	1198.00	1307	1242	1132	1067	957	1188	1013	36	176	500	750	1	1	7125253	85	3.39	0.22	12	0.00	353.00	5560.00	1899	20240116	-36.91	1000	20241030	19.80	1899	-36.91	20240116	1000	19.80	20241030	1899	-36.91	20240116	1000	19.80	20241030	N	112190	500	35 억	N	N	N	N
49	20241122	090803	57	100.00	KONEX		N	N	N	N	N	1198	19	2	1.61	1198	1	1.32	1198	1198	1198	1355	1003	1179	1198.00	1307	1242	1132	1067	957	1188	1013	36	176	500	750	1	1	7125253	85	3.39	0.22	12	0.00	353.00	5560.00	1899	20240116	-36.91	1000	20241030	19.80	1899	-36.91	20240116	1000	19.80	20241030	1899	-36.91	20240116	1000	19.80	20241030	N	112190	500	35 억	N	N	N	N
50	20241121	160754	57	100.00	KONEX		N	N	N	N	N	1179	-15	5	-1.26	87930	76	3800.00	1197	1197	1022	1373	1015	1194	1156.97	1199	1196	1195	1192	1191	1196	1192	36	179	500	760	1	1	7125253	84	3.34	0.21	12	0.00	353.00	5560.00	1899	20240116	-37.91	1000	20241030	17.90	1899	-37.91	20240116	1000	17.90	20241030	1899	-37.91	20240116	1000	17.90	20241030	N	112190	500	35 억	N	N	N	N
51	20241121	150811	57	100.00	KONEX		N	N	N	N	N	1024	-170	5	-14.24	80283	69	3450.00	1197	1197	1022	1373	1015	1194	1163.52	1199	1196	1195	1192	1191	1196	1192	36	179	500	760	1	1	7125253	73	2.90	0.18	12	0.00	353.00	5560.00	1899	20240116	-46.08	1000	20241030	2.40	1899	-46.08	20240116	1000	2.40	20241030	1899	-46.08	20240116	1000	2.40	20241030	N	112190	500	35 억	N	N	N	N
52	20241121	140811	57	100.00	KONEX		N	N	N	N	N	1024	-170	5	-14.24	80283	69	3450.00	1197	1197	1022	1373	1015	1194	1163.52	1199	1196	1195	1192	1191	1196	1192	36	179	500	760	1	1	7125253	73	2.90	0.18	12	0.00	353.00	5560.00	1899	20240116	-46.08	1000	20241030	2.40	1899	-46.08	20240116	1000	2.40	20241030	1899	-46.08	20240116	1000	2.40	20241030	N	112190	500	35 억	N	N	N	N
53	20241121	130803	57	100.00	KONEX		N	N	N	N	N	1189	-5	5	-0.42	18553	16	800.00	1197	1197	1022	1373	1015	1194	1159.56	1199	1196	1195	1192	1191	1196	1192	36	179	500	760	1	1	7125253	85	3.37	0.21	12	0.00	353.00	5560.00	1899	20240116	-37.39	1000	20241030	18.90	1899	-37.39	20240116	1000	18.90	20241030	1899	-37.39	20240116	1000	18.90	20241030	N	112190	500	35 억	N	N	N	N
54	20241121	120803	57	100.00	KONEX		N	N	N	N	N	1189	-5	5	-0.42	18553	16	800.00	1197	1197	1022	1373	1015	1194	1159.56	1199	1196	1195	1192	1191	1196	1192	36	179	500	760	1	1	7125253	85	3.37	0.21	12	0.00	353.00	5560.00	1899	20240116	-37.39	1000	20241030	18.90	1899	-37.39	20240116	1000	18.90	20241030	1899	-37.39	20240116	1000	18.90	20241030	N	112190	500	35 억	N	N	N	N
55	20241121	110806	57	100.00	KONEX		N	N	N	N	N	1197	3	2	0.25	1197	1	50.00	1197	1197	1197	1373	1015	1194	1197.00	1199	1196	1195	1192	1191	1196	1192	36	179	500	760	1	1	7125253	85	3.39	0.22	12	0.00	353.00	5560.00	1899	20240116	-36.97	1000	20241030	19.70	1899	-36.97	20240116	1000	19.70	20241030	1899	-36.97	20240116	1000	19.70	20241030	N	112190	500	35 억	N	N	N	N
56	20241121	100806	57	100.00	KONEX		N	N	N	N	N	1197	3	2	0.25	1197	1	50.00	1197	1197	1197	1373	1015	1194	1197.00	1199	1196	1195	1192	1191	1196	1192	36	179	500	760	1	1	7125253	85	3.39	0.22	12	0.00	353.00	5560.00	1899	20240116	-36.97	1000	20241030	19.70	1899	-36.97	20240116	1000	19.70	20241030	1899	-36.97	20240116	1000	19.70	20241030	N	112190	500	35 억	N	N	N	N
57	20241121	090807	57	100.00	KONEX		N	N	N	N	N	1197	3	2	0.25	1197	1	50.00	1197	1197	1197	1373	1015	1194	1197.00	1199	1196	1195	1192	1191	1196	1192	36	179	500	760	1	1	7125253	85	3.39	0.22	12	0.00	353.00	5560.00	1899	20240116	-36.97	1000	20241030	19.70	1899	-36.97	20240116	1000	19.70	20241030	1899	-36.97	20240116	1000	19.70	20241030	N	112190	500	35 억	N	N	N	N
58	20241120	160800	57	100.00	KONEX		N	N	N	N	N	1194	35	2	3.02	2392	2	0.22	1198	1198	1194	1332	986	1159	1196.00	1269	1213	1122	1066	975	1242	1095	36	173	500	740	1	1	7125253	85	3.38	0.21	12	0.00	353.00	5560.00	1899	20240116	-37.12	1000	20241030	19.40	1899	-37.12	20240116	1000	19.40	20241030	1899	-37.12	20240116	1000	19.40	20241030	N	112190	500	35 억	N	N	N	N
59	20241120	150810	57	100.00	KONEX		N	N	N	N	N	1194	35	2	3.02	2392	2	0.22	1198	1198	1194	1332	986	1159	1196.00	1269	1213	1122	1066	975	1242	1095	36	173	500	740	1	1	7125253	85	3.38	0.21	12	0.00	353.00	5560.00	1899	20240116	-37.12	1000	20241030	19.40	1899	-37.12	20240116	1000	19.40	20241030	1899	-37.12	20240116	1000	19.40	20241030	N	112190	500	35 억	N	N	N	N
60	20241120	140812	57	100.00	KONEX		N	N	N	N	N	1194	35	2	3.02	2392	2	0.22	1198	1198	1194	1332	986	1159	1196.00	1269	1213	1122	1066	975	1242	1095	36	173	500	740	1	1	7125253	85	3.38	0.21	12	0.00	353.00	5560.00	1899	20240116	-37.12	1000	20241030	19.40	1899	-37.12	20240116	1000	19.40	20241030	1899	-37.12	20240116	1000	19.40	20241030	N	112190	500	35 억	N	N	N	N
61	20241120	130812	57	100.00	KONEX		N	N	N	N	N	1194	35	2	3.02	2392	2	0.22	1198	1198	1194	1332	986	1159	1196.00	1269	1213	1122	1066	975	1242	1095	36	173	500	740	1	1	7125253	85	3.38	0.21	12	0.00	353.00	5560.00	1899	20240116	-37.12	1000	20241030	19.40	1899	-37.12	20240116	1000	19.40	20241030	1899	-37.12	20240116	1000	19.40	20241030	N	112190	500	35 억	N	N	N	N
62	20241120	120812	57	100.00	KONEX		N	N	N	N	N	1194	35	2	3.02	2392	2	0.22	1198	1198	1194	1332	986	1159	1196.00	1269	1213	1122	1066	975	1242	1095	36	173	500	740	1	1	7125253	85	3.38	0.21	12	0.00	353.00	5560.00	1899	20240116	-37.12	1000	20241030	19.40	1899	-37.12	20240116	1000	19.40	20241030	1899	-37.12	20240116	1000	19.40	20241030	N	112190	500	35 억	N	N	N	N
63	20241120	110814	57	100.00	KONEX		N	N	N	N	N	1194	35	2	3.02	2392	2	0.22	1198	1198	1194	1332	986	1159	1196.00	1269	1213	1122	1066	975	1242	1095	36	173	500	740	1	1	7125253	85	3.38	0.21	12	0.00	353.00	5560.00	1899	20240116	-37.12	1000	20241030	19.40	1899	-37.12	20240116	1000	19.40	20241030	1899	-37.12	20240116	1000	19.40	20241030	N	112190	500	35 억	N	N	N	N
64	20241120	100812	57	100.00	KONEX		N	N	N	N	N	1194	35	2	3.02	2392	2	0.22	1198	1198	1194	1332	986	1159	1196.00	1269	1213	1122	1066	975	1242	1095	36	173	500	740	1	1	7125253	85	3.38	0.21	12	0.00	353.00	5560.00	1899	20240116	-37.12	1000	20241030	19.40	1899	-37.12	20240116	1000	19.40	20241030	1899	-37.12	20240116	1000	19.40	20241030	N	112190	500	35 억	N	N	N	N
65	20241120	090810	57	100.00	KONEX		N	N	N	N	N	1198	39	2	3.36	1198	1	0.11	1198	1198	1198	1332	986	1159	1198.00	1269	1213	1122	1066	975	1242	1095	36	173	500	740	1	1	7125253	85	3.39	0.22	12	0.00	353.00	5560.00	1899	20240116	-36.91	1000	20241030	19.80	1899	-36.91	20240116	1000	19.80	20241030	1899	-36.91	20240116	1000	19.80	20241030	N	112190	500	35 억	N	N	N	N
66	20241119	160727	57	100.00	KONEX		N	N	N	N	N	1159	-20	5	-1.70	960455	920	7076.92	1031	1178	1031	1355	1003	1179	1043.97	1309	1243	1132	1066	955	1188	1011	36	176	500	750	1	1	7125253	83	3.28	0.21	12	0.01	353.00	5560.00	1899	20240116	-38.97	1000	20241030	15.90	1899	-38.97	20240116	1000	15.90	20241030	1899	-38.97	20240116	1000	15.90	20241030	N	112190	500	35 억	N	N	N	N
67	20241119	150739	57	100.00	KONEX		N	N	N	N	N	1159	-20	5	-1.70	960455	920	7076.92	1031	1178	1031	1355	1003	1179	1043.97	1309	1243	1132	1066	955	1188	1011	36	176	500	750	1	1	7125253	83	3.28	0.21	12	0.01	353.00	5560.00	1899	20240116	-38.97	1000	20241030	15.90	1899	-38.97	20240116	1000	15.90	20241030	1899	-38.97	20240116	1000	15.90	20241030	N	112190	500	35 억	N	N	N	N
68	20241119	140738	57	100.00	KONEX		N	N	N	N	N	1178	-1	5	-0.08	913985	880	6769.23	1031	1178	1031	1355	1003	1179	1038.62	1309	1243	1132	1066	955	1188	1011	36	176	500	750	1	1	7125253	84	3.34	0.21	12	0.01	353.00	5560.00	1899	20240116	-37.97	1000	20241030	17.80	1899	-37.97	20240116	1000	17.80	20241030	1899	-37.97	20240116	1000	17.80	20241030	N	112190	500	35 억	N	N	N	N
69	20241119	130741	57	100.00	KONEX		N	N	N	N	N	1178	-1	5	-0.08	913985	880	6769.23	1031	1178	1031	1355	1003	1179	1038.62	1309	1243	1132	1066	955	1188	1011	36	176	500	750	1	1	7125253	84	3.34	0.21	12	0.01	353.00	5560.00	1899	20240116	-37.97	1000	20241030	17.80	1899	-37.97	20240116	1000	17.80	20241030	1899	-37.97	20240116	1000	17.80	20241030	N	112190	500	35 억	N	N	N	N
70	20241119	120734	57	100.00	KONEX		N	N	N	N	N	1178	-1	5	-0.08	913985	880	6769.23	1031	1178	1031	1355	1003	1179	1038.62	1309	1243	1132	1066	955	1188	1011	36	176	500	750	1	1	7125253	84	3.34	0.21	12	0.01	353.00	5560.00	1899	20240116	-37.97	1000	20241030	17.80	1899	-37.97	20240116	1000	17.80	20241030	1899	-37.97	20240116	1000	17.80	20241030	N	112190	500	35 억	N	N	N	N
71	20241119	110743	57	100.00	KONEX		N	N	N	N	N	1179	0	3	0.00	0	0	0.00	0	0	0	1355	1003	1179	0.00	1309	1243	1132	1066	955	1188	1011	36	176	500	750	1	1	7125253	84	3.34	0.21	12	0.00	353.00	5560.00	1899	20240116	-37.91	1000	20241030	17.90	1899	-37.91	20240116	1000	17.90	20241030	1899	-37.91	20240116	1000	17.90	20241030	N	112190	500	35 억	N	N	N	N
72	20241119	100803	57	100.00	KONEX		N	N	N	N	N	1179	0	3	0.00	0	0	0.00	0	0	0	1355	1003	1179	0.00	1309	1243	1132	1066	955	1188	1011	36	176	500	750	1	1	7125253	84	3.34	0.21	12	0.00	353.00	5560.00	1899	20240116	-37.91	1000	20241030	17.90	1899	-37.91	20240116	1000	17.90	20241030	1899	-37.91	20240116	1000	17.90	20241030	N	112190	500	35 억	N	N	N	N
73	20241119	090755	57	100.00	KONEX		N	N	N	N	N	1179	0	3	0.00	0	0	0.00	0	0	0	1355	1003	1179	0.00	1309	1243	1132	1066	955	1188	1011	36	176	500	750	1	1	7125253	84	3.34	0.21	12	0.00	353.00	5560.00	1899	20240116	-37.91	1000	20241030	17.90	1899	-37.91	20240116	1000	17.90	20241030	1899	-37.91	20240116	1000	17.90	20241030	N	112190	500	35 억	N	N	N	N
74	20241118	160731	57	100.00	KONEX		N	N	N	N	N	1179	59	2	5.27	14675	13	0.12	1198	1198	1021	1288	952	1120	1128.85	1295	1207	1109	1021	923	1158	972	36	168	500	710	1	1	7125253	84	3.34	0.21	12	0.00	353.00	5560.00	1899	20240116	-37.91	1000	20241030	17.90	1899	-37.91	20240116	1000	17.90	20241030	1899	-37.91	20240116	1000	17.90	20241030	N	112190	500	35 억	N	N	N	N
75	20241118	150740	57	100.00	KONEX		N	N	N	N	N	1179	59	2	5.27	14675	13	0.12	1198	1198	1021	1288	952	1120	1128.85	1295	1207	1109	1021	923	1158	972	36	168	500	710	1	1	7125253	84	3.34	0.21	12	0.00	353.00	5560.00	1899	20240116	-37.91	1000	20241030	17.90	1899	-37.91	20240116	1000	17.90	20241030	1899	-37.91	20240116	1000	17.90	20241030	N	112190	500	35 억	N	N	N	N
76	20241118	140742	57	100.00	KONEX		N	N	N	N	N	1179	59	2	5.27	14675	13	0.12	1198	1198	1021	1288	952	1120	1128.85	1295	1207	1109	1021	923	1158	972	36	168	500	710	1	1	7125253	84	3.34	0.21	12	0.00	353.00	5560.00	1899	20240116	-37.91	1000	20241030	17.90	1899	-37.91	20240116	1000	17.90	20241030	1899	-37.91	20240116	1000	17.90	20241030	N	112190	500	35 억	N	N	N	N
77	20241118	130739	57	100.00	KONEX		N	N	N	N	N	1034	-86	5	-7.68	11280	10	0.09	1198	1198	1021	1288	952	1120	1128.00	1295	1207	1109	1021	923	1158	972	36	168	500	710	1	1	7125253	74	2.93	0.19	12	0.00	353.00	5560.00	1899	20240116	-45.55	1000	20241030	3.40	1899	-45.55	20240116	1000	3.40	20241030	1899	-45.55	20240116	1000	3.40	20241030	N	112190	500	35 억	N	N	N	N
78	20241118	120741	57	100.00	KONEX		N	N	N	N	N	1198	78	2	6.96	8033	7	0.06	1198	1198	1021	1288	952	1120	1147.57	1295	1207	1109	1021	923	1158	972	36	168	500	710	1	1	7125253	85	3.39	0.22	12	0.00	353.00	5560.00	1899	20240116	-36.91	1000	20241030	19.80	1899	-36.91	20240116	1000	19.80	20241030	1899	-36.91	20240116	1000	19.80	20241030	N	112190	500	35 억	N	N	N	N
79	20241118	110742	57	100.00	KONEX		N	N	N	N	N	1198	78	2	6.96	8033	7	0.06	1198	1198	1021	1288	952	1120	1147.57	1295	1207	1109	1021	923	1158	972	36	168	500	710	1	1	7125253	85	3.39	0.22	12	0.00	353.00	5560.00	1899	20240116	-36.91	1000	20241030	19.80	1899	-36.91	20240116	1000	19.80	20241030	1899	-36.91	20240116	1000	19.80	20241030	N	112190	500	35 억	N	N	N	N
80	20241118	100733	57	100.00	KONEX		N	N	N	N	N	1198	78	2	6.96	8033	7	0.06	1198	1198	1021	1288	952	1120	1147.57	1295	1207	1109	1021	923	1158	972	36	168	500	710	1	1	7125253	85	3.39	0.22	12	0.00	353.00	5560.00	1899	20240116	-36.91	1000	20241030	19.80	1899	-36.91	20240116	1000	19.80	20241030	1899	-36.91	20240116	1000	19.80	20241030	N	112190	500	35 억	N	N	N	N
81	20241118	090732	57	100.00	KONEX		N	N	N	N	N	1198	78	2	6.96	3417	3	0.03	1198	1198	1021	1288	952	1120	1139.00	1295	1207	1109	1021	923	1158	972	36	168	500	710	1	1	7125253	85	3.39	0.22	12	0.00	353.00	5560.00	1899	20240116	-36.91	1000	20241030	19.80	1899	-36.91	20240116	1000	19.80	20241030	1899	-36.91	20240116	1000	19.80	20241030	N	112190	500	35 억	N	N	N	N
82	20241115	160756	57	100.00	KONEX		N	N	N	N	N	1120	-59	5	-5.00	11766525	11282	125355.55	1197	1197	1011	1355	1003	1179	1042.95	1312	1245	1131	1064	950	1188	1007	36	176	500	750	1	1	7125253	80	3.17	0.20	12	0.16	353.00	5560.00	1899	20240116	-41.02	1000	20241030	12.00	1899	-41.02	20240116	1000	12.00	20241030	1899	-41.02	20240116	1000	12.00	20241030	N	112190	500	35 억	N	N	N	N
83	20241115	150819	57	100.00	KONEX		N	N	N	N	N	1120	-59	5	-5.00	11766525	11282	125355.55	1197	1197	1011	1355	1003	1179	1042.95	1312	1245	1131	1064	950	1188	1007	36	176	500	750	1	1	7125253	80	3.17	0.20	12	0.16	353.00	5560.00	1899	20240116	-41.02	1000	20241030	12.00	1899	-41.02	20240116	1000	12.00	20241030	1899	-41.02	20240116	1000	12.00	20241030	N	112190	500	35 억	N	N	N	N
84	20241115	140811	57	100.00	KONEX		N	N	N	N	N	1120	-59	5	-5.00	11766525	11282	125355.55	1197	1197	1011	1355	1003	1179	1042.95	1312	1245	1131	1064	950	1188	1007	36	176	500	750	1	1	7125253	80	3.17	0.20	12	0.16	353.00	5560.00	1899	20240116	-41.02	1000	20241030	12.00	1899	-41.02	20240116	1000	12.00	20241030	1899	-41.02	20240116	1000	12.00	20241030	N	112190	500	35 억	N	N	N	N
85	20241115	130813	57	100.00	KONEX		N	N	N	N	N	1120	-59	5	-5.00	11710525	11232	124800.00	1197	1197	1011	1355	1003	1179	1042.60	1312	1245	1131	1064	950	1188	1007	36	176	500	750	1	1	7125253	80	3.17	0.20	12	0.16	353.00	5560.00	1899	20240116	-41.02	1000	20241030	12.00	1899	-41.02	20240116	1000	12.00	20241030	1899	-41.02	20240116	1000	12.00	20241030	N	112190	500	35 억	N	N	N	N
86	20241115	120816	57	100.00	KONEX		N	N	N	N	N	1120	-59	5	-5.00	11710525	11232	124800.00	1197	1197	1011	1355	1003	1179	1042.60	1312	1245	1131	1064	950	1188	1007	36	176	500	750	1	1	7125253	80	3.17	0.20	12	0.16	353.00	5560.00	1899	20240116	-41.02	1000	20241030	12.00	1899	-41.02	20240116	1000	12.00	20241030	1899	-41.02	20240116	1000	12.00	20241030	N	112190	500	35 억	N	N	N	N
87	20241115	110754	57	100.00	KONEX		N	N	N	N	N	1120	-59	5	-5.00	11329725	10892	121022.22	1197	1197	1011	1355	1003	1179	1040.19	1312	1245	1131	1064	950	1188	1007	36	176	500	750	1	1	7125253	80	3.17	0.20	12	0.15	353.00	5560.00	1899	20240116	-41.02	1000	20241030	12.00	1899	-41.02	20240116	1000	12.00	20241030	1899	-41.02	20240116	1000	12.00	20241030	N	112190	500	35 억	N	N	N	N
88	20241115	100754	57	100.00	KONEX		N	N	N	N	N	1129	-50	5	-4.24	10255753	9933	110366.66	1197	1197	1011	1355	1003	1179	1032.49	1312	1245	1131	1064	950	1188	1007	36	176	500	750	1	1	7125253	80	3.20	0.20	12	0.14	353.00	5560.00	1899	20240116	-40.55	1000	20241030	12.90	1899	-40.55	20240116	1000	12.90	20241030	1899	-40.55	20240116	1000	12.90	20241030	N	112190	500	35 억	N	N	N	N
89	20241115	090732	57	100.00	KONEX		N	N	N	N	N	1015	-164	5	-13.91	9168277	9002	100022.23	1197	1197	1015	1355	1003	1179	1018.47	1312	1245	1131	1064	950	1188	1007	36	176	500	750	1	1	7125253	72	2.88	0.18	12	0.13	353.00	5560.00	1899	20240116	-46.55	1000	20241030	1.50	1899	-46.55	20240116	1000	1.50	20241030	1899	-46.55	20240116	1000	1.50	20241030	N	112190	500	35 억	N	N	N	N
90	20241114	160749	57	100.00	KONEX		N	N	N	N	N	1179	43	2	3.79	10038	9	0.14	1198	1198	1017	1306	966	1136	1115.33	1420	1278	1154	1012	888	1216	950	36	170	500	720	1	1	7125253	84	3.34	0.21	12	0.00	353.00	5560.00	1899	20240116	-37.91	1000	20241030	17.90	1899	-37.91	20240116	1000	17.90	20241030	1899	-37.91	20240116	1000	17.90	20241030	N	112190	500	35 억	N	N	N	N
91	20241114	150753	57	100.00	KONEX		N	N	N	N	N	1179	43	2	3.79	10038	9	0.14	1198	1198	1017	1306	966	1136	1115.33	1420	1278	1154	1012	888	1216	950	36	170	500	720	1	1	7125253	84	3.34	0.21	12	0.00	353.00	5560.00	1899	20240116	-37.91	1000	20241030	17.90	1899	-37.91	20240116	1000	17.90	20241030	1899	-37.91	20240116	1000	17.90	20241030	N	112190	500	35 억	N	N	N	N
92	20241114	140748	57	100.00	KONEX		N	N	N	N	N	1179	43	2	3.79	7823	7	0.11	1198	1198	1017	1306	966	1136	1117.57	1420	1278	1154	1012	888	1216	950	36	170	500	720	1	1	7125253	84	3.34	0.21	12	0.00	353.00	5560.00	1899	20240116	-37.91	1000	20241030	17.90	1899	-37.91	20240116	1000	17.90	20241030	1899	-37.91	20240116	1000	17.90	20241030	N	112190	500	35 억	N	N	N	N
93	20241114	130749	57	100.00	KONEX		N	N	N	N	N	1179	43	2	3.79	7823	7	0.11	1198	1198	1017	1306	966	1136	1117.57	1420	1278	1154	1012	888	1216	950	36	170	500	720	1	1	7125253	84	3.34	0.21	12	0.00	353.00	5560.00	1899	20240116	-37.91	1000	20241030	17.90	1899	-37.91	20240116	1000	17.90	20241030	1899	-37.91	20240116	1000	17.90	20241030	N	112190	500	35 억	N	N	N	N
94	20241114	120748	57	100.00	KONEX		N	N	N	N	N	1179	43	2	3.79	5613	5	0.08	1198	1198	1017	1306	966	1136	1122.60	1420	1278	1154	1012	888	1216	950	36	170	500	720	1	1	7125253	84	3.34	0.21	12	0.00	353.00	5560.00	1899	20240116	-37.91	1000	20241030	17.90	1899	-37.91	20240116	1000	17.90	20241030	1899	-37.91	20240116	1000	17.90	20241030	N	112190	500	35 억	N	N	N	N
95	20241114	110748	57	100.00	KONEX		N	N	N	N	N	1194	58	2	5.11	3409	3	0.05	1198	1198	1017	1306	966	1136	1136.33	1420	1278	1154	1012	888	1216	950	36	170	500	720	1	1	7125253	85	3.38	0.21	12	0.00	353.00	5560.00	1899	20240116	-37.12	1000	20241030	19.40	1899	-37.12	20240116	1000	19.40	20241030	1899	-37.12	20240116	1000	19.40	20241030	N	112190	500	35 억	N	N	N	N
96	20241114	100808	57	100.00	KONEX		N	N	N	N	N	1198	62	2	5.46	1198	1	0.02	1198	1198	1198	1306	966	1136	1198.00	1420	1278	1154	1012	888	1216	950	36	170	500	720	1	1	7125253	85	3.39	0.22	12	0.00	353.00	5560.00	1899	20240116	-36.91	1000	20241030	19.80	1899	-36.91	20240116	1000	19.80	20241030	1899	-36.91	20240116	1000	19.80	20241030	N	112190	500	35 억	N	N	N	N
97	20241114	090742	57	100.00	KONEX		N	N	N	N	N	1136	0	3	0.00	0	0	0.00	0	0	0	1306	966	1136	0.00	1420	1278	1154	1012	888	1216	950	36	170	500	720	1	1	7125253	81	3.22	0.20	12	0.00	353.00	5560.00	1899	20240116	-40.18	1000	20241030	13.60	1899	-40.18	20240116	1000	13.60	20241030	1899	-40.18	20240116	1000	13.60	20241030	N	112190	500	35 억	N	N	N	N
98	20241113	160446	57	100.00	KONEX		N	N	N	N	N	1136	-62	5	-5.18	6737265	6241	51.90	1296	1296	1030	1377	1019	1198	1079.52	1388	1292	1202	1106	1016	1248	1062	36	179	500	760	1	1	7125253	81	3.22	0.20	12	0.09	353.00	5560.00	1899	20240116	-40.18	1000	20241030	13.60	1899	-40.18	20240116	1000	13.60	20241030	1899	-40.18	20240116	1000	13.60	20241030	N	112190	500	35 억	N	N	N	N
99	20241113	150511	57	100.00	KONEX		N	N	N	N	N	1136	-62	5	-5.18	6737265	6241	51.90	1296	1296	1030	1377	1019	1198	1079.52	1388	1292	1202	1106	1016	1248	1062	36	179	500	760	1	1	7125253	81	3.22	0.20	12	0.09	353.00	5560.00	1899	20240116	-40.18	1000	20241030	13.60	1899	-40.18	20240116	1000	13.60	20241030	1899	-40.18	20240116	1000	13.60	20241030	N	112190	500	35 억	N	N	N	N
100	20241113	140511	57	100.00	KONEX		N	N	N	N	N	1100	-98	5	-8.18	5998874	5567	46.30	1296	1296	1030	1377	1019	1198	1077.58	1388	1292	1202	1106	1016	1248	1062	36	179	500	760	1	1	7125253	78	3.12	0.20	12	0.08	353.00	5560.00	1899	20240116	-42.07	1000	20241030	10.00	1899	-42.07	20240116	1000	10.00	20241030	1899	-42.07	20240116	1000	10.00	20241030	N	112190	500	35 억	N	N	N	N
101	20241113	130506	57	100.00	KONEX		N	N	N	N	N	1198	0	3	0.00	5876744	5456	45.37	1296	1296	1030	1377	1019	1198	1077.12	1388	1292	1202	1106	1016	1248	1062	36	179	500	760	1	1	7125253	85	3.39	0.22	12	0.08	353.00	5560.00	1899	20240116	-36.91	1000	20241030	19.80	1899	-36.91	20240116	1000	19.80	20241030	1899	-36.91	20240116	1000	19.80	20241030	N	112190	500	35 억	N	N	N	N
102	20241113	120504	57	100.00	KONEX		N	N	N	N	N	1160	-38	5	-3.17	3380166	3054	25.40	1296	1296	1040	1377	1019	1198	1106.80	1388	1292	1202	1106	1016	1248	1062	36	179	500	760	1	1	7125253	83	3.29	0.21	12	0.04	353.00	5560.00	1899	20240116	-38.92	1000	20241030	16.00	1899	-38.92	20240116	1000	16.00	20241030	1899	-38.92	20240116	1000	16.00	20241030	N	112190	500	35 억	N	N	N	N
103	20241113	110503	57	100.00	KONEX		N	N	N	N	N	1199	1	2	0.08	3076011	2787	23.18	1296	1296	1040	1377	1019	1198	1103.70	1388	1292	1202	1106	1016	1248	1062	36	179	500	760	1	1	7125253	85	3.40	0.22	12	0.04	353.00	5560.00	1899	20240116	-36.86	1000	20241030	19.90	1899	-36.86	20240116	1000	19.90	20241030	1899	-36.86	20240116	1000	19.90	20241030	N	112190	500	35 억	N	N	N	N
104	20241113	100502	57	100.00	KONEX		N	N	N	N	N	1288	90	2	7.51	865219	778	6.47	1296	1296	1040	1377	1019	1198	1112.11	1388	1292	1202	1106	1016	1248	1062	36	179	500	760	1	1	7125253	92	3.65	0.23	12	0.01	353.00	5560.00	1899	20240116	-32.17	1000	20241030	28.80	1899	-32.17	20240116	1000	28.80	20241030	1899	-32.17	20240116	1000	28.80	20241030	N	112190	500	35 억	N	N	N	N
105	20241113	090455	57	100.00	KONEX		N	N	N	N	N	1170	-28	5	-2.34	244678	209	1.74	1296	1296	1170	1377	1019	1198	1170.71	1388	1292	1202	1106	1016	1248	1062	36	179	500	760	1	1	7125253	83	3.31	0.21	12	0.00	353.00	5560.00	1899	20240116	-38.39	1000	20241030	17.00	1899	-38.39	20240116	1000	17.00	20241030	1899	-38.39	20240116	1000	17.00	20241030	N	112190	500	35 억	N	N	N	N
106	20241112	160721	57	100.00	KONEX		N	N	N	N	N	1198	25	2	2.13	13817040	12025	584.59	1298	1298	1112	1348	998	1173	1149.03	1469	1321	1247	1099	1025	1284	1062	36	175	500	750	1	1	7125253	85	3.39	0.22	12	0.17	353.00	5560.00	1899	20240116	-36.91	1000	20241030	19.80	1899	-36.91	20240116	1000	19.80	20241030	1899	-36.91	20240116	1000	19.80	20241030	N	112190	500	35 억	N	N	N	N
107	20241112	150727	57	100.00	KONEX		N	N	N	N	N	1189	16	2	1.36	13812320	12021	584.39	1298	1298	1112	1348	998	1173	1149.02	1469	1321	1247	1099	1025	1284	1062	36	175	500	750	1	1	7125253	85	3.37	0.21	12	0.17	353.00	5560.00	1899	20240116	-37.39	1000	20241030	18.90	1899	-37.39	20240116	1000	18.90	20241030	1899	-37.39	20240116	1000	18.90	20241030	N	112190	500	35 억	N	N	N	N
108	20241112	140733	57	100.00	KONEX		N	N	N	N	N	1197	24	2	2.05	13807658	12017	584.20	1298	1298	1112	1348	998	1173	1149.01	1469	1321	1247	1099	1025	1284	1062	36	175	500	750	1	1	7125253	85	3.39	0.22	12	0.17	353.00	5560.00	1899	20240116	-36.97	1000	20241030	19.70	1899	-36.97	20240116	1000	19.70	20241030	1899	-36.97	20240116	1000	19.70	20241030	N	112190	500	35 억	N	N	N	N
109	20241112	130731	57	100.00	KONEX		N	N	N	N	N	1200	27	2	2.30	11515764	10013	486.78	1298	1298	1112	1348	998	1173	1150.08	1469	1321	1247	1099	1025	1284	1062	36	175	500	750	1	1	7125253	86	3.40	0.22	12	0.14	353.00	5560.00	1899	20240116	-36.81	1000	20241030	20.00	1899	-36.81	20240116	1000	20.00	20241030	1899	-36.81	20240116	1000	20.00	20241030	N	112190	500	35 억	N	N	N	N
110	20241112	120728	57	100.00	KONEX		N	N	N	N	N	1239	66	2	5.63	5762086	5010	243.56	1298	1298	1112	1348	998	1173	1150.12	1469	1321	1247	1099	1025	1284	1062	36	175	500	750	1	1	7125253	88	3.51	0.22	12	0.07	353.00	5560.00	1899	20240116	-34.76	1000	20241030	23.90	1899	-34.76	20240116	1000	23.90	20241030	1899	-34.76	20240116	1000	23.90	20241030	N	112190	500	35 억	N	N	N	N
111	20241112	110728	57	100.00	KONEX		N	N	N	N	N	1239	66	2	5.63	5758458	5007	243.41	1298	1298	1112	1348	998	1173	1150.08	1469	1321	1247	1099	1025	1284	1062	36	175	500	750	1	1	7125253	88	3.51	0.22	12	0.07	353.00	5560.00	1899	20240116	-34.76	1000	20241030	23.90	1899	-34.76	20240116	1000	23.90	20241030	1899	-34.76	20240116	1000	23.90	20241030	N	112190	500	35 억	N	N	N	N
112	20241112	100726	57	100.00	KONEX		N	N	N	N	N	1298	125	2	10.66	4820	4	0.19	1298	1298	1112	1348	998	1173	1205.00	1469	1321	1247	1099	1025	1284	1062	36	175	500	750	1	1	7125253	92	3.68	0.23	12	0.00	353.00	5560.00	1899	20240116	-31.65	1000	20241030	29.80	1899	-31.65	20240116	1000	29.80	20241030	1899	-31.65	20240116	1000	29.80	20241030	N	112190	500	35 억	N	N	N	N
113	20241112	090724	57	100.00	KONEX		N	N	N	N	N	1298	125	2	10.66	1298	1	0.05	1298	1298	1298	1348	998	1173	1298.00	1469	1321	1247	1099	1025	1284	1062	36	175	500	750	1	1	7125253	92	3.68	0.23	12	0.00	353.00	5560.00	1899	20240116	-31.65	1000	20241030	29.80	1899	-31.65	20240116	1000	29.80	20241030	1899	-31.65	20240116	1000	29.80	20241030	N	112190	500	35 억	N	N	N	N
114	20241111	160720	57	100.00	KONEX		N	N	N	N	N	1173	-207	4	-15.00	2431242	2057	24.74	1395	1395	1173	1587	1173	1380	1181.94	1530	1455	1320	1245	1110	1492	1282	36	207	500	880	1	1	7125253	84	3.32	0.21	12	0.03	353.00	5560.00	1899	20240116	-38.23	1000	20241030	17.30	1899	-38.23	20240116	1000	17.30	20241030	1899	-38.23	20240116	1000	17.30	20241030	N	112190	500	35 억	N	N	N	N
115	20241111	150742	57	100.00	KONEX		N	N	N	N	N	1173	-207	4	-15.00	1831839	1546	18.60	1395	1395	1173	1587	1173	1380	1184.89	1530	1455	1320	1245	1110	1492	1282	36	207	500	880	1	1	7125253	84	3.32	0.21	12	0.02	353.00	5560.00	1899	20240116	-38.23	1000	20241030	17.30	1899	-38.23	20240116	1000	17.30	20241030	1899	-38.23	20240116	1000	17.30	20241030	N	112190	500	35 억	N	N	N	N
116	20241111	140731	57	100.00	KONEX		N	N	N	N	N	1375	-5	5	-0.36	98797	72	0.87	1395	1395	1200	1587	1173	1380	1372.18	1530	1455	1320	1245	1110	1492	1282	36	207	500	880	1	1	7125253	98	3.90	0.25	12	0.00	353.00	5560.00	1899	20240116	-27.59	1000	20241030	37.50	1899	-27.59	20240116	1000	37.50	20241030	1899	-27.59	20240116	1000	37.50	20241030	N	112190	500	35 억	N	N	N	N
117	20241111	130729	57	100.00	KONEX		N	N	N	N	N	1381	1	2	0.07	87106	63	0.76	1395	1395	1200	1587	1173	1380	1382.63	1530	1455	1320	1245	1110	1492	1282	36	207	500	880	1	1	7125253	98	3.91	0.25	12	0.00	353.00	5560.00	1899	20240116	-27.28	1000	20241030	38.10	1899	-27.28	20240116	1000	38.10	20241030	1899	-27.28	20240116	1000	38.10	20241030	N	112190	500	35 억	N	N	N	N
118	20241111	120728	57	100.00	KONEX		N	N	N	N	N	1386	6	2	0.43	70695	51	0.61	1395	1395	1386	1587	1173	1380	1386.18	1530	1455	1320	1245	1110	1492	1282	36	207	500	880	1	1	7125253	99	3.93	0.25	12	0.00	353.00	5560.00	1899	20240116	-27.01	1000	20241030	38.60	1899	-27.01	20240116	1000	38.60	20241030	1899	-27.01	20240116	1000	38.60	20241030	N	112190	500	35 억	N	N	N	N
119	20241111	110723	57	100.00	KONEX		N	N	N	N	N	1386	6	2	0.43	70695	51	0.61	1395	1395	1386	1587	1173	1380	1386.18	1530	1455	1320	1245	1110	1492	1282	36	207	500	880	1	1	7125253	99	3.93	0.25	12	0.00	353.00	5560.00	1899	20240116	-27.01	1000	20241030	38.60	1899	-27.01	20240116	1000	38.60	20241030	1899	-27.01	20240116	1000	38.60	20241030	N	112190	500	35 억	N	N	N	N
120	20241111	100721	57	100.00	KONEX		N	N	N	N	N	1395	15	2	1.09	1395	1	0.01	1395	1395	1395	1587	1173	1380	1395.00	1530	1455	1320	1245	1110	1492	1282	36	207	500	880	1	1	7125253	99	3.95	0.25	12	0.00	353.00	5560.00	1899	20240116	-26.54	1000	20241030	39.50	1899	-26.54	20240116	1000	39.50	20241030	1899	-26.54	20240116	1000	39.50	20241030	N	112190	500	35 억	N	N	N	N
121	20241111	090718	57	100.00	KONEX		N	N	N	N	N	1395	15	2	1.09	1395	1	0.01	1395	1395	1395	1587	1173	1380	1395.00	1530	1455	1320	1245	1110	1492	1282	36	207	500	880	1	1	7125253	99	3.95	0.25	12	0.00	353.00	5560.00	1899	20240116	-26.54	1000	20241030	39.50	1899	-26.54	20240116	1000	39.50	20241030	1899	-26.54	20240116	1000	39.50	20241030	N	112190	500	35 억	N	N	N	N
122	20241108	160716	57	100.00	KONEX		N	N	N	N	N	1380	-13	5	-0.93	9863608	8314	6444.96	1202	1395	1185	1601	1185	1393	1186.39	1685	1539	1323	1177	961	1612	1250	36	208	500	890	1	1	7125253	98	3.91	0.25	12	0.12	353.00	5560.00	1899	20240116	-27.33	1000	20241030	38.00	1899	-27.33	20240116	1000	38.00	20241030	1899	-27.33	20240116	1000	38.00	20241030	N	112190	500	35 억	N	N	N	N
123	20241108	150721	57	100.00	KONEX		N	N	N	N	N	1185	-208	4	-14.93	7735976	6520	5054.26	1202	1395	1185	1601	1185	1393	1186.50	1685	1539	1323	1177	961	1612	1250	36	208	500	890	1	1	7125253	84	3.36	0.21	12	0.09	353.00	5560.00	1899	20240116	-37.60	1000	20241030	18.50	1899	-37.60	20240116	1000	18.50	20241030	1899	-37.60	20240116	1000	18.50	20241030	N	112190	500	35 억	N	N	N	N
124	20241108	140718	57	100.00	KONEX		N	N	N	N	N	1185	-208	4	-14.93	5356496	4512	3497.67	1202	1395	1185	1601	1185	1393	1187.17	1685	1539	1323	1177	961	1612	1250	36	208	500	890	1	1	7125253	84	3.36	0.21	12	0.06	353.00	5560.00	1899	20240116	-37.60	1000	20241030	18.50	1899	-37.60	20240116	1000	18.50	20241030	1899	-37.60	20240116	1000	18.50	20241030	N	112190	500	35 억	N	N	N	N
125	20241108	130722	57	100.00	KONEX		N	N	N	N	N	1185	-208	4	-14.93	5356496	4512	3497.67	1202	1395	1185	1601	1185	1393	1187.17	1685	1539	1323	1177	961	1612	1250	36	208	500	890	1	1	7125253	84	3.36	0.21	12	0.06	353.00	5560.00	1899	20240116	-37.60	1000	20241030	18.50	1899	-37.60	20240116	1000	18.50	20241030	1899	-37.60	20240116	1000	18.50	20241030	N	112190	500	35 억	N	N	N	N
126	20241108	120722	57	100.00	KONEX		N	N	N	N	N	1185	-208	4	-14.93	1754096	1472	1141.09	1202	1395	1185	1601	1185	1393	1191.64	1685	1539	1323	1177	961	1612	1250	36	208	500	890	1	1	7125253	84	3.36	0.21	12	0.02	353.00	5560.00	1899	20240116	-37.60	1000	20241030	18.50	1899	-37.60	20240116	1000	18.50	20241030	1899	-37.60	20240116	1000	18.50	20241030	N	112190	500	35 억	N	N	N	N
127	20241108	110719	57	100.00	KONEX		N	N	N	N	N	1185	-208	4	-14.93	1453106	1218	944.19	1202	1395	1185	1601	1185	1393	1193.03	1685	1539	1323	1177	961	1612	1250	36	208	500	890	1	1	7125253	84	3.36	0.21	12	0.02	353.00	5560.00	1899	20240116	-37.60	1000	20241030	18.50	1899	-37.60	20240116	1000	18.50	20241030	1899	-37.60	20240116	1000	18.50	20241030	N	112190	500	35 억	N	N	N	N
128	20241108	100730	57	100.00	KONEX		N	N	N	N	N	1185	-208	4	-14.93	1088126	910	705.43	1202	1395	1185	1601	1185	1393	1195.74	1685	1539	1323	1177	961	1612	1250	36	208	500	890	1	1	7125253	84	3.36	0.21	12	0.01	353.00	5560.00	1899	20240116	-37.60	1000	20241030	18.50	1899	-37.60	20240116	1000	18.50	20241030	1899	-37.60	20240116	1000	18.50	20241030	N	112190	500	35 억	N	N	N	N
129	20241108	090713	57	100.00	KONEX		N	N	N	N	N	1393	0	3	0.00	0	0	0.00	0	0	0	1601	1185	1393	0.00	1685	1539	1323	1177	961	1612	1250	36	208	500	890	1	1	7125253	99	3.95	0.25	12	0.00	353.00	5560.00	1899	20240116	-26.65	1000	20241030	39.30	1899	-26.65	20240116	1000	39.30	20241030	1899	-26.65	20240116	1000	39.30	20241030	N	112190	500	35 억	N	N	N	N
130	20241107	160716	57	100.00	KONEX		N	N	N	N	N	1393	100	2	7.73	167583	129	21.46	1289	1469	1107	1486	1100	1293	1299.09	1428	1360	1230	1162	1032	1295	1097	36	193	500	820	1	1	7125253	99	3.95	0.25	12	0.00	353.00	5560.00	1899	20240116	-26.65	1000	20241030	39.30	1899	-26.65	20240116	1000	39.30	20241030	1899	-26.65	20240116	1000	39.30	20241030	N	112190	500	35 억	N	N	N	N
131	20241107	150718	57	100.00	KONEX		N	N	N	N	N	1394	101	2	7.81	162395	125	20.80	1289	1469	1107	1486	1100	1293	1299.16	1428	1360	1230	1162	1032	1295	1097	36	193	500	820	1	1	7125253	99	3.95	0.25	12	0.00	353.00	5560.00	1899	20240116	-26.59	1000	20241030	39.40	1899	-26.59	20240116	1000	39.40	20241030	1899	-26.59	20240116	1000	39.40	20241030	N	112190	500	35 억	N	N	N	N
132	20241107	140720	57	100.00	KONEX		N	N	N	N	N	1394	101	2	7.81	157205	121	20.13	1289	1469	1107	1486	1100	1293	1299.21	1428	1360	1230	1162	1032	1295	1097	36	193	500	820	1	1	7125253	99	3.95	0.25	12	0.00	353.00	5560.00	1899	20240116	-26.59	1000	20241030	39.40	1899	-26.59	20240116	1000	39.40	20241030	1899	-26.59	20240116	1000	39.40	20241030	N	112190	500	35 억	N	N	N	N
133	20241107	130721	57	100.00	KONEX		N	N	N	N	N	1398	105	2	8.12	154611	119	19.80	1289	1469	1107	1486	1100	1293	1299.25	1428	1360	1230	1162	1032	1295	1097	36	193	500	820	1	1	7125253	100	3.96	0.25	12	0.00	353.00	5560.00	1899	20240116	-26.38	1000	20241030	39.80	1899	-26.38	20240116	1000	39.80	20241030	1899	-26.38	20240116	1000	39.80	20241030	N	112190	500	35 억	N	N	N	N
134	20241107	120718	57	100.00	KONEX		N	N	N	N	N	1467	174	2	13.46	137403	105	17.47	1289	1469	1107	1486	1100	1293	1308.60	1428	1360	1230	1162	1032	1295	1097	36	193	500	820	1	1	7125253	105	4.16	0.26	12	0.00	353.00	5560.00	1899	20240116	-22.75	1000	20241030	46.70	1899	-22.75	20240116	1000	46.70	20241030	1899	-22.75	20240116	1000	46.70	20241030	N	112190	500	35 억	N	N	N	N
135	20241107	110716	57	100.00	KONEX		N	N	N	N	N	1289	-4	5	-0.31	80136	63	10.48	1289	1289	1107	1486	1100	1293	1272.00	1428	1360	1230	1162	1032	1295	1097	36	193	500	820	1	1	7125253	92	3.65	0.23	12	0.00	353.00	5560.00	1899	20240116	-32.12	1000	20241030	28.90	1899	-32.12	20240116	1000	28.90	20241030	1899	-32.12	20240116	1000	28.90	20241030	N	112190	500	35 억	N	N	N	N
136	20241107	100717	57	100.00	KONEX		N	N	N	N	N	1108	-185	5	-14.31	69243	54	8.99	1289	1289	1107	1486	1100	1293	1282.28	1428	1360	1230	1162	1032	1295	1097	36	193	500	820	1	1	7125253	79	3.14	0.20	12	0.00	353.00	5560.00	1899	20240116	-41.65	1000	20241030	10.80	1899	-41.65	20240116	1000	10.80	20241030	1899	-41.65	20240116	1000	10.80	20241030	N	112190	500	35 억	N	N	N	N
137	20241107	090716	57	100.00	KONEX		N	N	N	N	N	1289	-4	5	-0.31	1289	1	0.17	1289	1289	1289	1486	1100	1293	1289.00	1428	1360	1230	1162	1032	1295	1097	36	193	500	820	1	1	7125253	92	3.65	0.23	12	0.00	353.00	5560.00	1899	20240116	-32.12	1000	20241030	28.90	1899	-32.12	20240116	1000	28.90	20241030	1899	-32.12	20240116	1000	28.90	20241030	N	112190	500	35 억	N	N	N	N
138	20241106	160721	57	100.00	KONEX		N	N	N	N	N	1293	4	2	0.31	713428	601	505.04	1298	1298	1100	1482	1096	1289	1187.07	1420	1354	1233	1167	1046	1294	1107	36	193	500	820	1	1	7125253	92	3.66	0.23	12	0.01	353.00	5560.00	1998	20231030	-35.29	1000	20241030	29.30	1899	-31.91	20240116	1000	29.30	20241030	1899	-31.91	20240116	1000	29.30	20241030	N	112190	500	35 억	N	N	N	N
139	20241106	150744	57	100.00	KONEX		N	N	N	N	N	1293	4	2	0.31	713428	601	505.04	1298	1298	1100	1482	1096	1289	1187.07	1420	1354	1233	1167	1046	1294	1107	36	193	500	820	1	1	7125253	92	3.66	0.23	12	0.01	353.00	5560.00	1998	20231030	-35.29	1000	20241030	29.30	1899	-31.91	20240116	1000	29.30	20241030	1899	-31.91	20240116	1000	29.30	20241030	N	112190	500	35 억	N	N	N	N
140	20241106	140736	57	100.00	KONEX		N	N	N	N	N	1293	4	2	0.31	710980	599	503.36	1298	1298	1100	1482	1096	1289	1186.94	1420	1354	1233	1167	1046	1294	1107	36	193	500	820	1	1	7125253	92	3.66	0.23	12	0.01	353.00	5560.00	1998	20231030	-35.29	1000	20241030	29.30	1899	-31.91	20240116	1000	29.30	20241030	1899	-31.91	20240116	1000	29.30	20241030	N	112190	500	35 억	N	N	N	N
141	20241106	130746	57	100.00	KONEX		N	N	N	N	N	1297	8	2	0.62	701328	591	496.64	1298	1298	1100	1482	1096	1289	1186.68	1420	1354	1233	1167	1046	1294	1107	36	193	500	820	1	1	7125253	92	3.67	0.23	12	0.01	353.00	5560.00	1998	20231030	-35.09	1000	20241030	29.70	1899	-31.70	20240116	1000	29.70	20241030	1899	-31.70	20240116	1000	29.70	20241030	N	112190	500	35 억	N	N	N	N
142	20241106	120719	57	100.00	KONEX		N	N	N	N	N	1298	9	2	0.70	694119	585	491.60	1298	1298	1100	1482	1096	1289	1186.53	1420	1354	1233	1167	1046	1294	1107	36	193	500	820	1	1	7125253	92	3.68	0.23	12	0.01	353.00	5560.00	1998	20231030	-35.04	1000	20241030	29.80	1899	-31.65	20240116	1000	29.80	20241030	1899	-31.65	20240116	1000	29.80	20241030	N	112190	500	35 억	N	N	N	N
143	20241106	110725	57	100.00	KONEX		N	N	N	N	N	1220	-69	5	-5.35	179001	147	123.53	1298	1298	1100	1482	1096	1289	1217.69	1420	1354	1233	1167	1046	1294	1107	36	193	500	820	1	1	7125253	87	3.46	0.22	12	0.00	353.00	5560.00	1998	20231030	-38.94	1000	20241030	22.00	1899	-35.76	20240116	1000	22.00	20241030	1899	-35.76	20240116	1000	22.00	20241030	N	112190	500	35 억	N	N	N	N
144	20241106	100729	57	100.00	KONEX		N	N	N	N	N	1298	9	2	0.70	7196	6	5.04	1298	1298	1100	1482	1096	1289	1199.33	1420	1354	1233	1167	1046	1294	1107	36	193	500	820	1	1	7125253	92	3.68	0.23	12	0.00	353.00	5560.00	1998	20231030	-35.04	1000	20241030	29.80	1899	-31.65	20240116	1000	29.80	20241030	1899	-31.65	20240116	1000	29.80	20241030	N	112190	500	35 억	N	N	N	N
145	20241106	090723	57	100.00	KONEX		N	N	N	N	N	1298	9	2	0.70	4798	4	3.36	1298	1298	1101	1482	1096	1289	1199.50	1420	1354	1233	1167	1046	1294	1107	36	193	500	820	1	1	7125253	92	3.68	0.23	12	0.00	353.00	5560.00	1998	20231030	-35.04	1000	20241030	29.80	1899	-31.65	20240116	1000	29.80	20241030	1899	-31.65	20240116	1000	29.80	20241030	N	112190	500	35 억	N	N	N	N
146	20241105	160702	57	100.00	KONEX		N	N	N	N	N	1289	-8	5	-0.62	154045	119	106.25	1299	1299	1112	1491	1103	1297	1294.50	1429	1362	1232	1165	1035	1298	1101	36	194	500	830	1	1	7125253	92	3.65	0.23	12	0.00	353.00	5560.00	1998	20231030	-35.49	1000	20241030	28.90	1899	-32.12	20240116	1000	28.90	20241030	1899	-32.12	20240116	1000	28.90	20241030	N	112190	500	35 억	N	N	N	N
147	20241105	150716	57	100.00	KONEX		N	N	N	N	N	1289	-8	5	-0.62	147878	114	101.79	1299	1299	1112	1491	1103	1297	1297.18	1429	1362	1232	1165	1035	1298	1101	36	194	500	830	1	1	7125253	92	3.65	0.23	12	0.00	353.00	5560.00	1998	20231030	-35.49	1000	20241030	28.90	1899	-32.12	20240116	1000	28.90	20241030	1899	-32.12	20240116	1000	28.90	20241030	N	112190	500	35 억	N	N	N	N
148	20241105	140713	57	100.00	KONEX		N	N	N	N	N	1289	-8	5	-0.62	147878	114	101.79	1299	1299	1112	1491	1103	1297	1297.18	1429	1362	1232	1165	1035	1298	1101	36	194	500	830	1	1	7125253	92	3.65	0.23	12	0.00	353.00	5560.00	1998	20231030	-35.49	1000	20241030	28.90	1899	-32.12	20240116	1000	28.90	20241030	1899	-32.12	20240116	1000	28.90	20241030	N	112190	500	35 억	N	N	N	N
149	20241105	130716	57	100.00	KONEX		N	N	N	N	N	1289	-8	5	-0.62	147878	114	101.79	1299	1299	1112	1491	1103	1297	1297.18	1429	1362	1232	1165	1035	1298	1101	36	194	500	830	1	1	7125253	92	3.65	0.23	12	0.00	353.00	5560.00	1998	20231030	-35.49	1000	20241030	28.90	1899	-32.12	20240116	1000	28.90	20241030	1899	-32.12	20240116	1000	28.90	20241030	N	112190	500	35 억	N	N	N	N
150	20241105	120711	57	100.00	KONEX		N	N	N	N	N	1112	-185	5	-14.26	145301	112	100.00	1299	1299	1112	1491	1103	1297	1297.33	1429	1362	1232	1165	1035	1298	1101	36	194	500	830	1	1	7125253	79	3.15	0.20	12	0.00	353.00	5560.00	1998	20231030	-44.34	1000	20241030	11.20	1899	-41.44	20240116	1000	11.20	20241030	1899	-41.44	20240116	1000	11.20	20241030	N	112190	500	35 억	N	N	N	N
151	20241105	110702	57	100.00	KONEX		N	N	N	N	N	1299	2	2	0.15	144189	111	99.11	1299	1299	1299	1491	1103	1297	1299.00	1429	1362	1232	1165	1035	1298	1101	36	194	500	830	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	1998	20231030	-34.98	1000	20241030	29.90	1899	-31.60	20240116	1000	29.90	20241030	1899	-31.60	20240116	1000	29.90	20241030	N	112190	500	35 억	N	N	N	N
152	20241105	100710	57	100.00	KONEX		N	N	N	N	N	1299	2	2	0.15	144189	111	99.11	1299	1299	1299	1491	1103	1297	1299.00	1429	1362	1232	1165	1035	1298	1101	36	194	500	830	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	1998	20231030	-34.98	1000	20241030	29.90	1899	-31.60	20240116	1000	29.90	20241030	1899	-31.60	20240116	1000	29.90	20241030	N	112190	500	35 억	N	N	N	N
153	20241105	090706	57	100.00	KONEX		N	N	N	N	N	1299	2	2	0.15	1299	1	0.89	1299	1299	1299	1491	1103	1297	1299.00	1429	1362	1232	1165	1035	1298	1101	36	194	500	830	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	1998	20231030	-34.98	1000	20241030	29.90	1899	-31.60	20240116	1000	29.90	20241030	1899	-31.60	20240116	1000	29.90	20241030	N	112190	500	35 억	N	N	N	N
154	20241104	160704	57	100.00	KONEX		N	N	N	N	N	1297	17	2	1.33	144693	112	2800.00	1299	1299	1102	1472	1088	1280	1291.90	1424	1351	1226	1153	1028	1289	1091	36	192	500	810	1	1	7125253	92	3.67	0.23	12	0.00	353.00	5560.00	1998	20231030	-35.09	1000	20241030	29.70	1899	-31.70	20240116	1000	29.70	20241030	1899	-31.70	20240116	1000	29.70	20241030	N	112190	500	35 억	N	N	N	N
155	20241104	150715	57	100.00	KONEX		N	N	N	N	N	1104	-176	5	-13.75	139505	108	2700.00	1299	1299	1102	1472	1088	1280	1291.71	1424	1351	1226	1153	1028	1289	1091	36	192	500	810	1	1	7125253	79	3.13	0.20	12	0.00	353.00	5560.00	1998	20231030	-44.74	1000	20241030	10.40	1899	-41.86	20240116	1000	10.40	20241030	1899	-41.86	20240116	1000	10.40	20241030	N	112190	500	35 억	N	N	N	N
156	20241104	140704	57	100.00	KONEX		N	N	N	N	N	1297	17	2	1.33	135999	105	2625.00	1299	1299	1102	1472	1088	1280	1295.23	1424	1351	1226	1153	1028	1289	1091	36	192	500	810	1	1	7125253	92	3.67	0.23	12	0.00	353.00	5560.00	1998	20231030	-35.09	1000	20241030	29.70	1899	-31.70	20240116	1000	29.70	20241030	1899	-31.70	20240116	1000	29.70	20241030	N	112190	500	35 억	N	N	N	N
157	20241104	130654	57	100.00	KONEX		N	N	N	N	N	1299	19	2	1.48	131199	101	2525.00	1299	1299	1299	1472	1088	1280	1299.00	1424	1351	1226	1153	1028	1289	1091	36	192	500	810	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	1998	20231030	-34.98	1000	20241030	29.90	1899	-31.60	20240116	1000	29.90	20241030	1899	-31.60	20240116	1000	29.90	20241030	N	112190	500	35 억	N	N	N	N
158	20241104	120653	57	100.00	KONEX		N	N	N	N	N	1299	19	2	1.48	131199	101	2525.00	1299	1299	1299	1472	1088	1280	1299.00	1424	1351	1226	1153	1028	1289	1091	36	192	500	810	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	1998	20231030	-34.98	1000	20241030	29.90	1899	-31.60	20240116	1000	29.90	20241030	1899	-31.60	20240116	1000	29.90	20241030	N	112190	500	35 억	N	N	N	N
159	20241104	110649	57	100.00	KONEX		N	N	N	N	N	1299	19	2	1.48	131199	101	2525.00	1299	1299	1299	1472	1088	1280	1299.00	1424	1351	1226	1153	1028	1289	1091	36	192	500	810	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	1998	20231030	-34.98	1000	20241030	29.90	1899	-31.60	20240116	1000	29.90	20241030	1899	-31.60	20240116	1000	29.90	20241030	N	112190	500	35 억	N	N	N	N
160	20241104	100642	57	100.00	KONEX		N	N	N	N	N	1299	19	2	1.48	131199	101	2525.00	1299	1299	1299	1472	1088	1280	1299.00	1424	1351	1226	1153	1028	1289	1091	36	192	500	810	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	1998	20231030	-34.98	1000	20241030	29.90	1899	-31.60	20240116	1000	29.90	20241030	1899	-31.60	20240116	1000	29.90	20241030	N	112190	500	35 억	N	N	N	N
161	20241104	090651	57	100.00	KONEX		N	N	N	N	N	1299	19	2	1.48	1299	1	25.00	1299	1299	1299	1472	1088	1280	1299.00	1424	1351	1226	1153	1028	1289	1091	36	192	500	810	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	1998	20231030	-34.98	1000	20241030	29.90	1899	-31.60	20240116	1000	29.90	20241030	1899	-31.60	20240116	1000	29.90	20241030	N	112190	500	35 억	N	N	N	N
162	20241101	160629	57	100.00	KONEX		N	N	N	N	N	1280	1	2	0.08	4959	4	1.21	1299	1299	1101	1470	1088	1279	1239.75	1424	1351	1226	1153	1028	1289	1091	36	191	500	810	1	1	7125253	91	3.63	0.23	12	0.00	353.00	5560.00	1998	20231030	-35.94	1000	20241030	28.00	1899	-32.60	20240116	1000	28.00	20241030	1899	-32.60	20240116	1000	28.00	20241030	N	112190	500	35 억	N	N	N	N
163	20241101	150643	57	100.00	KONEX		N	N	N	N	N	1280	1	2	0.08	4959	4	1.21	1299	1299	1101	1470	1088	1279	1239.75	1424	1351	1226	1153	1028	1289	1091	36	191	500	810	1	1	7125253	91	3.63	0.23	12	0.00	353.00	5560.00	1998	20231030	-35.94	1000	20241030	28.00	1899	-32.60	20240116	1000	28.00	20241030	1899	-32.60	20240116	1000	28.00	20241030	N	112190	500	35 억	N	N	N	N
164	20241101	140624	57	100.00	KONEX		N	N	N	N	N	1299	20	2	1.56	1299	1	0.30	1299	1299	1299	1470	1088	1279	1299.00	1424	1351	1226	1153	1028	1289	1091	36	191	500	810	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	1998	20231030	-34.98	1000	20241030	29.90	1899	-31.60	20240116	1000	29.90	20241030	1899	-31.60	20240116	1000	29.90	20241030	N	112190	500	35 억	N	N	N	N
165	20241101	130742	57	100.00	KONEX		N	N	N	N	N	1299	20	2	1.56	1299	1	0.30	1299	1299	1299	1470	1088	1279	1299.00	1424	1351	1226	1153	1028	1289	1091	36	191	500	810	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	1998	20231030	-34.98	1000	20241030	29.90	1899	-31.60	20240116	1000	29.90	20241030	1899	-31.60	20240116	1000	29.90	20241030	N	112190	500	35 억	N	N	N	N
166	20241101	120742	57	100.00	KONEX		N	N	N	N	N	1299	20	2	1.56	1299	1	0.30	1299	1299	1299	1470	1088	1279	1299.00	1424	1351	1226	1153	1028	1289	1091	36	191	500	810	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	1998	20231030	-34.98	1000	20241030	29.90	1899	-31.60	20240116	1000	29.90	20241030	1899	-31.60	20240116	1000	29.90	20241030	N	112190	500	35 억	N	N	N	N
167	20241101	110739	57	100.00	KONEX		N	N	N	N	N	1299	20	2	1.56	1299	1	0.30	1299	1299	1299	1470	1088	1279	1299.00	1424	1351	1226	1153	1028	1289	1091	36	191	500	810	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	1998	20231030	-34.98	1000	20241030	29.90	1899	-31.60	20240116	1000	29.90	20241030	1899	-31.60	20240116	1000	29.90	20241030	N	112190	500	35 억	N	N	N	N
168	20241101	100741	57	100.00	KONEX		N	N	N	N	N	1299	20	2	1.56	1299	1	0.30	1299	1299	1299	1470	1088	1279	1299.00	1424	1351	1226	1153	1028	1289	1091	36	191	500	810	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	1998	20231030	-34.98	1000	20241030	29.90	1899	-31.60	20240116	1000	29.90	20241030	1899	-31.60	20240116	1000	29.90	20241030	N	112190	500	35 억	N	N	N	N
169	20241101	090738	57	100.00	KONEX		N	N	N	N	N	1299	20	2	1.56	1299	1	0.30	1299	1299	1299	1470	1088	1279	1299.00	1424	1351	1226	1153	1028	1289	1091	36	191	500	810	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	1998	20231030	-34.98	1000	20241030	29.90	1899	-31.60	20240116	1000	29.90	20241030	1899	-31.60	20240116	1000	29.90	20241030	N	112190	500	35 억	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History