KissMeData/413300/price/prices-20241101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

62 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	161358	57	100.00	KONEX		N	N	N	N	N	539	-21	5	-3.75	248529	461	15366.67	550	550	500	644	476	560	539.11	656	608	551	503	446	579	474	7	84	500	330	1	1	1305515	7	-1.09	0.64	12	0.04	-495.00	842.00	4495	20240105	-88.01	494	20241128	9.11	4495	-88.01	20240105	494	9.11	20241128	4495	-88.01	20240105	494	9.11	20241128	N	413300	500	6 억	N	N	N	N
3	20241129	151416	57	100.00	KONEX		N	N	N	N	N	539	-21	5	-3.75	248529	461	15366.67	550	550	500	644	476	560	539.11	656	608	551	503	446	579	474	7	84	500	330	1	1	1305515	7	-1.09	0.64	12	0.04	-495.00	842.00	4495	20240105	-88.01	494	20241128	9.11	4495	-88.01	20240105	494	9.11	20241128	4495	-88.01	20240105	494	9.11	20241128	N	413300	500	6 억	N	N	N	N
4	20241129	141419	57	100.00	KONEX		N	N	N	N	N	539	-21	5	-3.75	248529	461	15366.67	550	550	500	644	476	560	539.11	656	608	551	503	446	579	474	7	84	500	330	1	1	1305515	7	-1.09	0.64	12	0.04	-495.00	842.00	4495	20240105	-88.01	494	20241128	9.11	4495	-88.01	20240105	494	9.11	20241128	4495	-88.01	20240105	494	9.11	20241128	N	413300	500	6 억	N	N	N	N
5	20241129	131413	57	100.00	KONEX		N	N	N	N	N	540	-20	5	-3.57	197990	360	12000.00	550	550	540	644	476	560	549.97	656	608	551	503	446	579	474	7	84	500	330	1	1	1305515	7	-1.09	0.64	12	0.03	-495.00	842.00	4495	20240105	-87.99	494	20241128	9.31	4495	-87.99	20240105	494	9.31	20241128	4495	-87.99	20240105	494	9.31	20241128	N	413300	500	6 억	N	N	N	N
6	20241129	121415	57	100.00	KONEX		N	N	N	N	N	550	-10	5	-1.79	197450	359	11966.67	550	550	550	644	476	560	550.00	656	608	551	503	446	579	474	7	84	500	330	1	1	1305515	7	-1.11	0.65	12	0.03	-495.00	842.00	4495	20240105	-87.76	494	20241128	11.34	4495	-87.76	20240105	494	11.34	20241128	4495	-87.76	20240105	494	11.34	20241128	N	413300	500	6 억	N	N	N	N
7	20241129	111418	57	100.00	KONEX		N	N	N	N	N	550	-10	5	-1.79	197450	359	11966.67	550	550	550	644	476	560	550.00	656	608	551	503	446	579	474	7	84	500	330	1	1	1305515	7	-1.11	0.65	12	0.03	-495.00	842.00	4495	20240105	-87.76	494	20241128	11.34	4495	-87.76	20240105	494	11.34	20241128	4495	-87.76	20240105	494	11.34	20241128	N	413300	500	6 억	N	N	N	N
8	20241129	101409	57	100.00	KONEX		N	N	N	N	N	550	-10	5	-1.79	550	1	33.33	550	550	550	644	476	560	550.00	656	608	551	503	446	579	474	7	84	500	330	1	1	1305515	7	-1.11	0.65	12	0.00	-495.00	842.00	4495	20240105	-87.76	494	20241128	11.34	4495	-87.76	20240105	494	11.34	20241128	4495	-87.76	20240105	494	11.34	20241128	N	413300	500	6 억	N	N	N	N
9	20241129	091414	57	100.00	KONEX		N	N	N	N	N	550	-10	5	-1.79	550	1	33.33	550	550	550	644	476	560	550.00	656	608	551	503	446	579	474	7	84	500	330	1	1	1305515	7	-1.11	0.65	12	0.00	-495.00	842.00	4495	20240105	-87.76	494	20241128	11.34	4495	-87.76	20240105	494	11.34	20241128	4495	-87.76	20240105	494	11.34	20241128	N	413300	500	6 억	N	N	N	N
10	20241128	161354	57	100.00	KONEX	신저가	N	N	N	N	N	560	0	3	0.00	1653	3	0.94	599	599	494	644	476	560	551.00	702	630	595	523	488	613	506	7	84	500	330	1	1	1305515	7	-1.13	0.67	12	0.00	-495.00	842.00	4495	20240105	-87.54	494	20241128	13.36	4495	-87.54	20240105	494	13.36	20241128	4495	-87.54	20240105	494	13.36	20241128	N	413300	500	6 억	N	N	N	N
11	20241128	151421	57	100.00	KONEX	신저가	N	N	N	N	N	560	0	3	0.00	1653	3	0.94	599	599	494	644	476	560	551.00	702	630	595	523	488	613	506	7	84	500	330	1	1	1305515	7	-1.13	0.67	12	0.00	-495.00	842.00	4495	20240105	-87.54	494	20241128	13.36	4495	-87.54	20240105	494	13.36	20241128	4495	-87.54	20240105	494	13.36	20241128	N	413300	500	6 억	N	N	N	N
12	20241128	141419	57	100.00	KONEX	신저가	N	N	N	N	N	560	0	3	0.00	1653	3	0.94	599	599	494	644	476	560	551.00	702	630	595	523	488	613	506	7	84	500	330	1	1	1305515	7	-1.13	0.67	12	0.00	-495.00	842.00	4495	20240105	-87.54	494	20241128	13.36	4495	-87.54	20240105	494	13.36	20241128	4495	-87.54	20240105	494	13.36	20241128	N	413300	500	6 억	N	N	N	N
13	20241128	131416	57	100.00	KONEX	신저가	N	N	N	N	N	560	0	3	0.00	1653	3	0.94	599	599	494	644	476	560	551.00	702	630	595	523	488	613	506	7	84	500	330	1	1	1305515	7	-1.13	0.67	12	0.00	-495.00	842.00	4495	20240105	-87.54	494	20241128	13.36	4495	-87.54	20240105	494	13.36	20241128	4495	-87.54	20240105	494	13.36	20241128	N	413300	500	6 억	N	N	N	N
14	20241128	121414	57	100.00	KONEX		N	N	N	N	N	599	39	2	6.96	599	1	0.31	599	599	599	644	476	560	599.00	702	630	595	523	488	613	506	7	84	500	330	1	1	1305515	8	-1.21	0.71	12	0.00	-495.00	842.00	4495	20240105	-86.67	502	20241125	19.32	4495	-86.67	20240105	502	19.32	20241125	4495	-86.67	20240105	502	19.32	20241125	N	413300	500	6 억	N	N	N	N
15	20241128	111419	57	100.00	KONEX		N	N	N	N	N	599	39	2	6.96	599	1	0.31	599	599	599	644	476	560	599.00	702	630	595	523	488	613	506	7	84	500	330	1	1	1305515	8	-1.21	0.71	12	0.00	-495.00	842.00	4495	20240105	-86.67	502	20241125	19.32	4495	-86.67	20240105	502	19.32	20241125	4495	-86.67	20240105	502	19.32	20241125	N	413300	500	6 억	N	N	N	N
16	20241128	101416	57	100.00	KONEX		N	N	N	N	N	599	39	2	6.96	599	1	0.31	599	599	599	644	476	560	599.00	702	630	595	523	488	613	506	7	84	500	330	1	1	1305515	8	-1.21	0.71	12	0.00	-495.00	842.00	4495	20240105	-86.67	502	20241125	19.32	4495	-86.67	20240105	502	19.32	20241125	4495	-86.67	20240105	502	19.32	20241125	N	413300	500	6 억	N	N	N	N
17	20241128	091414	57	100.00	KONEX		N	N	N	N	N	599	39	2	6.96	599	1	0.31	599	599	599	644	476	560	599.00	702	630	595	523	488	613	506	7	84	500	330	1	1	1305515	8	-1.21	0.71	12	0.00	-495.00	842.00	4495	20240105	-86.67	502	20241125	19.32	4495	-86.67	20240105	502	19.32	20241125	4495	-86.67	20240105	502	19.32	20241125	N	413300	500	6 억	N	N	N	N
18	20241127	161339	57	100.00	KONEX		N	N	N	N	N	560	-20	5	-3.45	183375	320	6400.00	667	667	560	667	493	580	573.05	761	670	587	496	413	629	455	7	87	500	340	1	1	1305515	7	-1.13	0.67	12	0.02	-495.00	842.00	4495	20240105	-87.54	502	20241125	11.55	4495	-87.54	20240105	502	11.55	20241125	4495	-87.54	20240105	502	11.55	20241125	N	413300	500	6 억	N	N	N	N
19	20241127	151405	57	100.00	KONEX		N	N	N	N	N	560	-20	5	-3.45	183375	320	6400.00	667	667	560	667	493	580	573.05	761	670	587	496	413	629	455	7	87	500	340	1	1	1305515	7	-1.13	0.67	12	0.02	-495.00	842.00	4495	20240105	-87.54	502	20241125	11.55	4495	-87.54	20240105	502	11.55	20241125	4495	-87.54	20240105	502	11.55	20241125	N	413300	500	6 억	N	N	N	N
20	20241127	141400	57	100.00	KONEX		N	N	N	N	N	565	-15	5	-2.59	177775	310	6200.00	667	667	565	667	493	580	573.47	761	670	587	496	413	629	455	7	87	500	340	1	1	1305515	7	-1.14	0.67	12	0.02	-495.00	842.00	4495	20240105	-87.43	502	20241125	12.55	4495	-87.43	20240105	502	12.55	20241125	4495	-87.43	20240105	502	12.55	20241125	N	413300	500	6 억	N	N	N	N
21	20241127	131356	57	100.00	KONEX		N	N	N	N	N	580	0	3	0.00	174385	304	6080.00	667	667	569	667	493	580	573.63	761	670	587	496	413	629	455	7	87	500	340	1	1	1305515	8	-1.17	0.69	12	0.02	-495.00	842.00	4495	20240105	-87.10	502	20241125	15.54	4495	-87.10	20240105	502	15.54	20241125	4495	-87.10	20240105	502	15.54	20241125	N	413300	500	6 억	N	N	N	N
22	20241127	121411	57	100.00	KONEX		N	N	N	N	N	580	0	3	0.00	174385	304	6080.00	667	667	569	667	493	580	573.63	761	670	587	496	413	629	455	7	87	500	340	1	1	1305515	8	-1.17	0.69	12	0.02	-495.00	842.00	4495	20240105	-87.10	502	20241125	15.54	4495	-87.10	20240105	502	15.54	20241125	4495	-87.10	20240105	502	15.54	20241125	N	413300	500	6 억	N	N	N	N
23	20241127	111404	57	100.00	KONEX		N	N	N	N	N	580	0	3	0.00	174385	304	6080.00	667	667	569	667	493	580	573.63	761	670	587	496	413	629	455	7	87	500	340	1	1	1305515	8	-1.17	0.69	12	0.02	-495.00	842.00	4495	20240105	-87.10	502	20241125	15.54	4495	-87.10	20240105	502	15.54	20241125	4495	-87.10	20240105	502	15.54	20241125	N	413300	500	6 억	N	N	N	N
24	20241127	101405	57	100.00	KONEX		N	N	N	N	N	580	0	3	0.00	58667	101	2020.00	667	667	580	667	493	580	580.86	761	670	587	496	413	629	455	7	87	500	340	1	1	1305515	8	-1.17	0.69	12	0.01	-495.00	842.00	4495	20240105	-87.10	502	20241125	15.54	4495	-87.10	20240105	502	15.54	20241125	4495	-87.10	20240105	502	15.54	20241125	N	413300	500	6 억	N	N	N	N
25	20241127	091402	57	100.00	KONEX		N	N	N	N	N	667	87	1	15.00	667	1	20.00	667	667	667	667	493	580	667.00	761	670	587	496	413	629	455	7	87	500	340	1	1	1305515	9	-1.35	0.79	12	0.00	-495.00	842.00	4495	20240105	-85.16	502	20241125	32.87	4495	-85.16	20240105	502	32.87	20241125	4495	-85.16	20240105	502	32.87	20241125	N	413300	500	6 억	N	N	N	N
26	20241126	161340	57	100.00	KONEX		N	N	N	N	N	580	-10	5	-1.69	2856	5	0.15	678	678	504	678	502	590	571.20	764	676	589	501	414	633	458	7	88	500	350	1	1	1305515	8	-1.17	0.69	12	0.00	-495.00	842.00	4495	20240105	-87.10	502	20241125	15.54	4495	-87.10	20240105	502	15.54	20241125	4495	-87.10	20240105	502	15.54	20241125	N	413300	500	6 억	N	N	N	N
27	20241126	151356	57	100.00	KONEX		N	N	N	N	N	580	-10	5	-1.69	2856	5	0.15	678	678	504	678	502	590	571.20	764	676	589	501	414	633	458	7	88	500	350	1	1	1305515	8	-1.17	0.69	12	0.00	-495.00	842.00	4495	20240105	-87.10	502	20241125	15.54	4495	-87.10	20240105	502	15.54	20241125	4495	-87.10	20240105	502	15.54	20241125	N	413300	500	6 억	N	N	N	N
28	20241126	141358	57	100.00	KONEX		N	N	N	N	N	580	-10	5	-1.69	2856	5	0.15	678	678	504	678	502	590	571.20	764	676	589	501	414	633	458	7	88	500	350	1	1	1305515	8	-1.17	0.69	12	0.00	-495.00	842.00	4495	20240105	-87.10	502	20241125	15.54	4495	-87.10	20240105	502	15.54	20241125	4495	-87.10	20240105	502	15.54	20241125	N	413300	500	6 억	N	N	N	N
29	20241126	131351	57	100.00	KONEX		N	N	N	N	N	580	-10	5	-1.69	2856	5	0.15	678	678	504	678	502	590	571.20	764	676	589	501	414	633	458	7	88	500	350	1	1	1305515	8	-1.17	0.69	12	0.00	-495.00	842.00	4495	20240105	-87.10	502	20241125	15.54	4495	-87.10	20240105	502	15.54	20241125	4495	-87.10	20240105	502	15.54	20241125	N	413300	500	6 억	N	N	N	N
30	20241126	121359	57	100.00	KONEX		N	N	N	N	N	678	88	1	14.92	678	1	0.03	678	678	678	678	502	590	678.00	764	676	589	501	414	633	458	7	88	500	350	1	1	1305515	9	-1.37	0.81	12	0.00	-495.00	842.00	4495	20240105	-84.92	502	20241125	35.06	4495	-84.92	20240105	502	35.06	20241125	4495	-84.92	20240105	502	35.06	20241125	N	413300	500	6 억	N	N	N	N
31	20241126	111403	57	100.00	KONEX		N	N	N	N	N	678	88	1	14.92	678	1	0.03	678	678	678	678	502	590	678.00	764	676	589	501	414	633	458	7	88	500	350	1	1	1305515	9	-1.37	0.81	12	0.00	-495.00	842.00	4495	20240105	-84.92	502	20241125	35.06	4495	-84.92	20240105	502	35.06	20241125	4495	-84.92	20240105	502	35.06	20241125	N	413300	500	6 억	N	N	N	N
32	20241126	101414	57	100.00	KONEX		N	N	N	N	N	678	88	1	14.92	678	1	0.03	678	678	678	678	502	590	678.00	764	676	589	501	414	633	458	7	88	500	350	1	1	1305515	9	-1.37	0.81	12	0.00	-495.00	842.00	4495	20240105	-84.92	502	20241125	35.06	4495	-84.92	20240105	502	35.06	20241125	4495	-84.92	20240105	502	35.06	20241125	N	413300	500	6 억	N	N	N	N
33	20241126	091401	57	100.00	KONEX		N	N	N	N	N	678	88	1	14.92	678	1	0.03	678	678	678	678	502	590	678.00	764	676	589	501	414	633	458	7	88	500	350	1	1	1305515	9	-1.37	0.81	12	0.00	-495.00	842.00	4495	20240105	-84.92	502	20241125	35.06	4495	-84.92	20240105	502	35.06	20241125	4495	-84.92	20240105	502	35.06	20241125	N	413300	500	6 억	N	N	N	N
34	20241125	161323	57	100.00	KONEX	신저가	N	N	N	N	N	590	1	2	0.17	1696718	3308	82.60	677	677	502	677	501	589	512.91	803	695	615	507	427	656	468	7	88	500	350	1	1	1305515	8	-1.19	0.70	12	0.25	-495.00	842.00	4495	20240105	-86.87	502	20241125	17.53	4495	-86.87	20240105	502	17.53	20241125	4495	-86.87	20240105	502	17.53	20241125	N	413300	500	6 억	N	N	N	N
35	20241125	151351	57	100.00	KONEX	신저가	N	N	N	N	N	580	-9	5	-1.53	1520338	3004	75.01	677	677	502	677	501	589	506.10	803	695	615	507	427	656	468	7	88	500	350	1	1	1305515	8	-1.17	0.69	12	0.23	-495.00	842.00	4495	20240105	-87.10	502	20241125	15.54	4495	-87.10	20240105	502	15.54	20241125	4495	-87.10	20240105	502	15.54	20241125	N	413300	500	6 억	N	N	N	N
36	20241125	141348	57	100.00	KONEX	신저가	N	N	N	N	N	580	-9	5	-1.53	1759	3	0.07	677	677	502	677	501	589	586.33	803	695	615	507	427	656	468	7	88	500	350	1	1	1305515	8	-1.17	0.69	12	0.00	-495.00	842.00	4495	20240105	-87.10	502	20241125	15.54	4495	-87.10	20240105	502	15.54	20241125	4495	-87.10	20240105	502	15.54	20241125	N	413300	500	6 억	N	N	N	N
37	20241125	131336	57	100.00	KONEX	신저가	N	N	N	N	N	580	-9	5	-1.53	1759	3	0.07	677	677	502	677	501	589	586.33	803	695	615	507	427	656	468	7	88	500	350	1	1	1305515	8	-1.17	0.69	12	0.00	-495.00	842.00	4495	20240105	-87.10	502	20241125	15.54	4495	-87.10	20240105	502	15.54	20241125	4495	-87.10	20240105	502	15.54	20241125	N	413300	500	6 억	N	N	N	N
38	20241125	121353	57	100.00	KONEX	신저가	N	N	N	N	N	580	-9	5	-1.53	1759	3	0.07	677	677	502	677	501	589	586.33	803	695	615	507	427	656	468	7	88	500	350	1	1	1305515	8	-1.17	0.69	12	0.00	-495.00	842.00	4495	20240105	-87.10	502	20241125	15.54	4495	-87.10	20240105	502	15.54	20241125	4495	-87.10	20240105	502	15.54	20241125	N	413300	500	6 억	N	N	N	N
39	20241125	111347	57	100.00	KONEX		N	N	N	N	N	677	88	1	14.94	677	1	0.02	677	677	677	677	501	589	677.00	803	695	615	507	427	656	468	7	88	500	350	1	1	1305515	9	-1.37	0.80	12	0.00	-495.00	842.00	4495	20240105	-84.94	510	20241118	32.75	4495	-84.94	20240105	510	32.75	20241118	4495	-84.94	20240105	510	32.75	20241118	N	413300	500	6 억	N	N	N	N
40	20241125	101332	57	100.00	KONEX		N	N	N	N	N	677	88	1	14.94	677	1	0.02	677	677	677	677	501	589	677.00	803	695	615	507	427	656	468	7	88	500	350	1	1	1305515	9	-1.37	0.80	12	0.00	-495.00	842.00	4495	20240105	-84.94	510	20241118	32.75	4495	-84.94	20240105	510	32.75	20241118	4495	-84.94	20240105	510	32.75	20241118	N	413300	500	6 억	N	N	N	N
41	20241125	091330	57	100.00	KONEX		N	N	N	N	N	677	88	1	14.94	677	1	0.02	677	677	677	677	501	589	677.00	803	695	615	507	427	656	468	7	88	500	350	1	1	1305515	9	-1.37	0.80	12	0.00	-495.00	842.00	4495	20240105	-84.94	510	20241118	32.75	4495	-84.94	20240105	510	32.75	20241118	4495	-84.94	20240105	510	32.75	20241118	N	413300	500	6 억	N	N	N	N
42	20241122	161217	57	100.00	KONEX		N	N	N	N	N	589	-40	5	-6.36	2143090	4005	279.68	723	723	535	723	535	629	535.10	788	708	609	529	430	659	480	7	94	500	370	1	1	1305515	8	-1.19	0.70	12	0.31	-495.00	842.00	4495	20240105	-86.90	510	20241118	15.49	4495	-86.90	20240105	510	15.49	20241118	4495	-86.90	20240105	510	15.49	20241118	N	413300	500	6 억	N	N	N	N
43	20241122	151233	57	100.00	KONEX		N	N	N	N	N	589	-40	5	-6.36	2143090	4005	279.68	723	723	535	723	535	629	535.10	788	708	609	529	430	659	480	7	94	500	370	1	1	1305515	8	-1.19	0.70	12	0.31	-495.00	842.00	4495	20240105	-86.90	510	20241118	15.49	4495	-86.90	20240105	510	15.49	20241118	4495	-86.90	20240105	510	15.49	20241118	N	413300	500	6 억	N	N	N	N
44	20241122	141235	57	100.00	KONEX		N	N	N	N	N	589	-40	5	-6.36	2143090	4005	279.68	723	723	535	723	535	629	535.10	788	708	609	529	430	659	480	7	94	500	370	1	1	1305515	8	-1.19	0.70	12	0.31	-495.00	842.00	4495	20240105	-86.90	510	20241118	15.49	4495	-86.90	20240105	510	15.49	20241118	4495	-86.90	20240105	510	15.49	20241118	N	413300	500	6 억	N	N	N	N
45	20241122	131229	57	100.00	KONEX		N	N	N	N	N	589	-40	5	-6.36	2143090	4005	279.68	723	723	535	723	535	629	535.10	788	708	609	529	430	659	480	7	94	500	370	1	1	1305515	8	-1.19	0.70	12	0.31	-495.00	842.00	4495	20240105	-86.90	510	20241118	15.49	4495	-86.90	20240105	510	15.49	20241118	4495	-86.90	20240105	510	15.49	20241118	N	413300	500	6 억	N	N	N	N
46	20241122	121239	57	100.00	KONEX		N	N	N	N	N	535	-94	4	-14.94	1071912	2003	139.87	723	723	535	723	535	629	535.15	788	708	609	529	430	659	480	7	94	500	370	1	1	1305515	7	-1.08	0.64	12	0.15	-495.00	842.00	4495	20240105	-88.10	510	20241118	4.90	4495	-88.10	20240105	510	4.90	20241118	4495	-88.10	20240105	510	4.90	20241118	N	413300	500	6 억	N	N	N	N
47	20241122	111225	57	100.00	KONEX		N	N	N	N	N	599	-30	5	-4.77	108322	202	14.11	723	723	535	723	535	629	536.25	788	708	609	529	430	659	480	7	94	500	370	1	1	1305515	8	-1.21	0.71	12	0.02	-495.00	842.00	4495	20240105	-86.67	510	20241118	17.45	4495	-86.67	20240105	510	17.45	20241118	4495	-86.67	20240105	510	17.45	20241118	N	413300	500	6 억	N	N	N	N
48	20241122	101245	57	100.00	KONEX		N	N	N	N	N	599	-30	5	-4.77	108322	202	14.11	723	723	535	723	535	629	536.25	788	708	609	529	430	659	480	7	94	500	370	1	1	1305515	8	-1.21	0.71	12	0.02	-495.00	842.00	4495	20240105	-86.67	510	20241118	17.45	4495	-86.67	20240105	510	17.45	20241118	4495	-86.67	20240105	510	17.45	20241118	N	413300	500	6 억	N	N	N	N
49	20241122	091238	57	100.00	KONEX		N	N	N	N	N	723	94	1	14.94	723	1	0.07	723	723	723	723	535	629	723.00	788	708	609	529	430	659	480	7	94	500	370	1	1	1305515	9	-1.46	0.86	12	0.00	-495.00	842.00	4495	20240105	-83.92	510	20241118	41.76	4495	-83.92	20240105	510	41.76	20241118	4495	-83.92	20240105	510	41.76	20241118	N	413300	500	6 억	N	N	N	N
50	20241121	161225	57	100.00	KONEX	신저가	N	N	N	N	N	629	29	2	4.83	849807	1432	137.69	689	689	510	690	510	600	593.44	826	713	633	520	440	673	480	7	90	500	360	1	1	1305515	8	-1.27	0.75	12	0.11	-495.00	842.00	4690	20231114	-86.59	510	20241121	23.33	4495	-86.01	20240105	510	23.33	20241121	4495	-86.01	20240105	510	23.33	20241121	N	413300	500	6 억	N	N	N	N
51	20241121	151248	57	100.00	KONEX	신저가	N	N	N	N	N	600	0	3	0.00	579966	1003	96.44	689	689	510	690	510	600	578.23	826	713	633	520	440	673	480	7	90	500	360	1	1	1305515	8	-1.21	0.71	12	0.08	-495.00	842.00	4690	20231114	-87.21	510	20241121	17.65	4495	-86.65	20240105	510	17.65	20241121	4495	-86.65	20240105	510	17.65	20241121	N	413300	500	6 억	N	N	N	N
52	20241121	141247	57	100.00	KONEX	신저가	N	N	N	N	N	677	77	2	12.83	324366	502	48.27	689	689	510	690	510	600	646.15	826	713	633	520	440	673	480	7	90	500	360	1	1	1305515	9	-1.37	0.80	12	0.04	-495.00	842.00	4690	20231114	-85.57	510	20241121	32.75	4495	-84.94	20240105	510	32.75	20241121	4495	-84.94	20240105	510	32.75	20241121	N	413300	500	6 억	N	N	N	N
53	20241121	131238	57	100.00	KONEX	신저가	N	N	N	N	N	677	77	2	12.83	324366	502	48.27	689	689	510	690	510	600	646.15	826	713	633	520	440	673	480	7	90	500	360	1	1	1305515	9	-1.37	0.80	12	0.04	-495.00	842.00	4690	20231114	-85.57	510	20241121	32.75	4495	-84.94	20240105	510	32.75	20241121	4495	-84.94	20240105	510	32.75	20241121	N	413300	500	6 억	N	N	N	N
54	20241121	121239	57	100.00	KONEX		N	N	N	N	N	680	80	2	13.33	272689	401	38.56	689	689	680	690	510	600	680.02	826	713	633	520	440	673	480	7	90	500	360	1	1	1305515	9	-1.37	0.81	12	0.03	-495.00	842.00	4690	20231114	-85.50	510	20241118	33.33	4495	-84.87	20240105	510	33.33	20241118	4495	-84.87	20240105	510	33.33	20241118	N	413300	500	6 억	N	N	N	N
55	20241121	111243	57	100.00	KONEX		N	N	N	N	N	680	80	2	13.33	272689	401	38.56	689	689	680	690	510	600	680.02	826	713	633	520	440	673	480	7	90	500	360	1	1	1305515	9	-1.37	0.81	12	0.03	-495.00	842.00	4690	20231114	-85.50	510	20241118	33.33	4495	-84.87	20240105	510	33.33	20241118	4495	-84.87	20240105	510	33.33	20241118	N	413300	500	6 억	N	N	N	N
56	20241121	101243	57	100.00	KONEX		N	N	N	N	N	680	80	2	13.33	272689	401	38.56	689	689	680	690	510	600	680.02	826	713	633	520	440	673	480	7	90	500	360	1	1	1305515	9	-1.37	0.81	12	0.03	-495.00	842.00	4690	20231114	-85.50	510	20241118	33.33	4495	-84.87	20240105	510	33.33	20241118	4495	-84.87	20240105	510	33.33	20241118	N	413300	500	6 억	N	N	N	N
57	20241121	091244	57	100.00	KONEX		N	N	N	N	N	689	89	2	14.83	689	1	0.10	689	689	689	690	510	600	689.00	826	713	633	520	440	673	480	7	90	500	360	1	1	1305515	9	-1.39	0.82	12	0.00	-495.00	842.00	4690	20231114	-85.31	510	20241118	35.10	4495	-84.67	20240105	510	35.10	20241118	4495	-84.67	20240105	510	35.10	20241118	N	413300	500	6 억	N	N	N	N
58	20241120	161231	57	100.00	KONEX		N	N	N	N	N	600	-50	5	-7.69	653171	1040	525.25	746	746	553	747	553	650	628.05	835	742	696	603	557	719	580	7	97	500	390	1	1	1305515	8	-1.21	0.71	12	0.08	-495.00	842.00	4690	20231114	-87.21	510	20241118	17.65	4495	-86.65	20240105	510	17.65	20241118	4495	-86.65	20240105	510	17.65	20241118	N	413300	500	6 억	N	N	N	N
59	20241120	151248	57	100.00	KONEX		N	N	N	N	N	600	-50	5	-7.69	653171	1040	525.25	746	746	553	747	553	650	628.05	835	742	696	603	557	719	580	7	97	500	390	1	1	1305515	8	-1.21	0.71	12	0.08	-495.00	842.00	4690	20231114	-87.21	510	20241118	17.65	4495	-86.65	20240105	510	17.65	20241118	4495	-86.65	20240105	510	17.65	20241118	N	413300	500	6 억	N	N	N	N
60	20241120	141250	57	100.00	KONEX		N	N	N	N	N	600	-50	5	-7.69	653171	1040	525.25	746	746	553	747	553	650	628.05	835	742	696	603	557	719	580	7	97	500	390	1	1	1305515	8	-1.21	0.71	12	0.08	-495.00	842.00	4690	20231114	-87.21	510	20241118	17.65	4495	-86.65	20240105	510	17.65	20241118	4495	-86.65	20240105	510	17.65	20241118	N	413300	500	6 억	N	N	N	N
61	20241120	131251	57	100.00	KONEX		N	N	N	N	N	585	-65	5	-10.00	529601	831	419.70	746	746	553	747	553	650	637.31	835	742	696	603	557	719	580	7	97	500	390	1	1	1305515	8	-1.18	0.69	12	0.06	-495.00	842.00	4690	20231114	-87.53	510	20241118	14.71	4495	-86.99	20240105	510	14.71	20241118	4495	-86.99	20240105	510	14.71	20241118	N	413300	500	6 억	N	N	N	N
62	20241120	121249	57	100.00	KONEX		N	N	N	N	N	585	-65	5	-10.00	529016	830	419.19	746	746	553	747	553	650	637.37	835	742	696	603	557	719	580	7	97	500	390	1	1	1305515	8	-1.18	0.69	12	0.06	-495.00	842.00	4690	20231114	-87.53	510	20241118	14.71	4495	-86.99	20240105	510	14.71	20241118	4495	-86.99	20240105	510	14.71	20241118	N	413300	500	6 억	N	N	N	N
63	20241120	111253	57	100.00	KONEX		N	N	N	N	N	746	96	2	14.77	276166	373	188.38	746	746	740	747	553	650	740.39	835	742	696	603	557	719	580	7	97	500	390	1	1	1305515	10	-1.51	0.89	12	0.03	-495.00	842.00	4690	20231114	-84.09	510	20241118	46.27	4495	-83.40	20240105	510	46.27	20241118	4495	-83.40	20240105	510	46.27	20241118	N	413300	500	6 억	N	N	N	N
64	20241120	101252	57	100.00	KONEX		N	N	N	N	N	746	96	2	14.77	276166	373	188.38	746	746	740	747	553	650	740.39	835	742	696	603	557	719	580	7	97	500	390	1	1	1305515	10	-1.51	0.89	12	0.03	-495.00	842.00	4690	20231114	-84.09	510	20241118	46.27	4495	-83.40	20240105	510	46.27	20241118	4495	-83.40	20240105	510	46.27	20241118	N	413300	500	6 억	N	N	N	N
65	20241120	091250	57	100.00	KONEX		N	N	N	N	N	746	96	2	14.77	746	1	0.51	746	746	746	747	553	650	746.00	835	742	696	603	557	719	580	7	97	500	390	1	1	1305515	10	-1.51	0.89	12	0.00	-495.00	842.00	4690	20231114	-84.09	510	20241118	46.27	4495	-83.40	20240105	510	46.27	20241118	4495	-83.40	20240105	510	46.27	20241118	N	413300	500	6 억	N	N	N	N
66	20241119	161138	57	100.00	KONEX		N	N	N	N	N	650	-39	5	-5.66	153301	198	8.87	789	789	650	792	586	689	774.25	809	748	629	568	449	689	509	7	103	500	410	1	1	1305515	8	-1.31	0.77	12	0.02	-495.00	842.00	4690	20231114	-86.14	510	20241118	27.45	4495	-85.54	20240105	510	27.45	20241118	4495	-85.54	20240105	510	27.45	20241118	N	413300	500	6 억	N	N	N	N
67	20241119	151202	57	100.00	KONEX		N	N	N	N	N	650	-39	5	-5.66	153301	198	8.87	789	789	650	792	586	689	774.25	809	748	629	568	449	689	509	7	103	500	410	1	1	1305515	8	-1.31	0.77	12	0.02	-495.00	842.00	4690	20231114	-86.14	510	20241118	27.45	4495	-85.54	20240105	510	27.45	20241118	4495	-85.54	20240105	510	27.45	20241118	N	413300	500	6 억	N	N	N	N
68	20241119	141159	57	100.00	KONEX		N	N	N	N	N	650	-39	5	-5.66	153301	198	8.87	789	789	650	792	586	689	774.25	809	748	629	568	449	689	509	7	103	500	410	1	1	1305515	8	-1.31	0.77	12	0.02	-495.00	842.00	4690	20231114	-86.14	510	20241118	27.45	4495	-85.54	20240105	510	27.45	20241118	4495	-85.54	20240105	510	27.45	20241118	N	413300	500	6 억	N	N	N	N
69	20241119	131202	57	100.00	KONEX		N	N	N	N	N	650	-39	5	-5.66	153301	198	8.87	789	789	650	792	586	689	774.25	809	748	629	568	449	689	509	7	103	500	410	1	1	1305515	8	-1.31	0.77	12	0.02	-495.00	842.00	4690	20231114	-86.14	510	20241118	27.45	4495	-85.54	20240105	510	27.45	20241118	4495	-85.54	20240105	510	27.45	20241118	N	413300	500	6 억	N	N	N	N
70	20241119	121147	57	100.00	KONEX		N	N	N	N	N	650	-39	5	-5.66	153301	198	8.87	789	789	650	792	586	689	774.25	809	748	629	568	449	689	509	7	103	500	410	1	1	1305515	8	-1.31	0.77	12	0.02	-495.00	842.00	4690	20231114	-86.14	510	20241118	27.45	4495	-85.54	20240105	510	27.45	20241118	4495	-85.54	20240105	510	27.45	20241118	N	413300	500	6 억	N	N	N	N
71	20241119	111201	57	100.00	KONEX		N	N	N	N	N	650	-39	5	-5.66	144201	184	8.24	789	789	650	792	586	689	783.70	809	748	629	568	449	689	509	7	103	500	410	1	1	1305515	8	-1.31	0.77	12	0.01	-495.00	842.00	4690	20231114	-86.14	510	20241118	27.45	4495	-85.54	20240105	510	27.45	20241118	4495	-85.54	20240105	510	27.45	20241118	N	413300	500	6 억	N	N	N	N
72	20241119	101226	57	100.00	KONEX		N	N	N	N	N	788	99	2	14.37	139651	177	7.93	789	789	788	792	586	689	788.99	809	748	629	568	449	689	509	7	103	500	410	1	1	1305515	10	-1.59	0.94	12	0.01	-495.00	842.00	4690	20231114	-83.20	510	20241118	54.51	4495	-82.47	20240105	510	54.51	20241118	4495	-82.47	20240105	510	54.51	20241118	N	413300	500	6 억	N	N	N	N
73	20241119	091225	57	100.00	KONEX		N	N	N	N	N	789	100	2	14.51	123873	157	7.03	789	789	789	792	586	689	789.00	809	748	629	568	449	689	509	7	103	500	410	1	1	1305515	10	-1.59	0.94	12	0.01	-495.00	842.00	4690	20231114	-83.18	510	20241118	54.71	4495	-82.45	20240105	510	54.71	20241118	4495	-82.45	20240105	510	54.71	20241118	N	413300	500	6 억	N	N	N	N
74	20241118	161145	57	100.00	KONEX	신저가	N	N	N	N	N	689	89	2	14.83	1145686	2233	30.63	690	690	510	690	510	600	513.07	838	719	640	521	442	679	481	7	90	500	360	1	1	1305515	9	-1.39	0.82	12	0.17	-495.00	842.00	4690	20231114	-85.31	510	20241118	35.10	4495	-84.67	20240105	510	35.10	20241118	4495	-84.67	20240105	510	35.10	20241118	N	413300	500	6 억	N	N	N	N
75	20241118	151201	57	100.00	KONEX	신저가	N	N	N	N	N	689	89	2	14.83	1144997	2232	30.62	690	690	510	690	510	600	512.99	838	719	640	521	442	679	481	7	90	500	360	1	1	1305515	9	-1.39	0.82	12	0.17	-495.00	842.00	4690	20231114	-85.31	510	20241118	35.10	4495	-84.67	20240105	510	35.10	20241118	4495	-84.67	20240105	510	35.10	20241118	N	413300	500	6 억	N	N	N	N
76	20241118	141203	57	100.00	KONEX	신저가	N	N	N	N	N	689	89	2	14.83	633537	1230	16.87	690	690	510	690	510	600	515.07	838	719	640	521	442	679	481	7	90	500	360	1	1	1305515	9	-1.39	0.82	12	0.09	-495.00	842.00	4690	20231114	-85.31	510	20241118	35.10	4495	-84.67	20240105	510	35.10	20241118	4495	-84.67	20240105	510	35.10	20241118	N	413300	500	6 억	N	N	N	N
77	20241118	131152	57	100.00	KONEX	신저가	N	N	N	N	N	689	89	2	14.83	611489	1198	16.43	690	690	510	690	510	600	510.42	838	719	640	521	442	679	481	7	90	500	360	1	1	1305515	9	-1.39	0.82	12	0.09	-495.00	842.00	4690	20231114	-85.31	510	20241118	35.10	4495	-84.67	20240105	510	35.10	20241118	4495	-84.67	20240105	510	35.10	20241118	N	413300	500	6 억	N	N	N	N
78	20241118	121159	57	100.00	KONEX	신저가	N	N	N	N	N	510	-90	4	-15.00	100750	197	2.70	690	690	510	690	510	600	511.42	838	719	640	521	442	679	481	7	90	500	360	1	1	1305515	7	-1.03	0.61	12	0.02	-495.00	842.00	4690	20231114	-89.13	510	20241118	0.00	4495	-88.65	20240105	510	0.00	20241118	4495	-88.65	20240105	510	0.00	20241118	N	413300	500	6 억	N	N	N	N
79	20241118	111158	57	100.00	KONEX		N	N	N	N	N	690	90	1	15.00	690	1	0.01	690	690	690	690	510	600	690.00	838	719	640	521	442	679	481	7	90	500	360	1	1	1305515	9	-1.39	0.82	12	0.00	-495.00	842.00	4690	20231114	-85.29	561	20241115	22.99	4495	-84.65	20240105	561	22.99	20241115	4495	-84.65	20240105	561	22.99	20241115	N	413300	500	6 억	N	N	N	N
80	20241118	101146	57	100.00	KONEX		N	N	N	N	N	690	90	1	15.00	690	1	0.01	690	690	690	690	510	600	690.00	838	719	640	521	442	679	481	7	90	500	360	1	1	1305515	9	-1.39	0.82	12	0.00	-495.00	842.00	4690	20231114	-85.29	561	20241115	22.99	4495	-84.65	20240105	561	22.99	20241115	4495	-84.65	20240105	561	22.99	20241115	N	413300	500	6 억	N	N	N	N
81	20241118	091146	57	100.00	KONEX		N	N	N	N	N	690	90	1	15.00	690	1	0.01	690	690	690	690	510	600	690.00	838	719	640	521	442	679	481	7	90	500	360	1	1	1305515	9	-1.39	0.82	12	0.00	-495.00	842.00	4690	20231114	-85.29	561	20241115	22.99	4495	-84.65	20240105	561	22.99	20241115	4495	-84.65	20240105	561	22.99	20241115	N	413300	500	6 억	N	N	N	N
82	20241115	161236	57	100.00	KONEX	신저가	N	N	N	N	N	600	-60	5	-9.09	4094069	7290	3591.13	759	759	561	759	561	660	561.60	923	791	708	576	493	750	535	7	99	500	390	1	1	1305515	8	-1.21	0.71	12	0.56	-495.00	842.00	4690	20231114	-87.21	561	20241115	6.95	4495	-86.65	20240105	561	6.95	20241115	4495	-86.65	20240105	561	6.95	20241115	N	413300	500	6 억	N	N	N	N
83	20241115	151305	57	100.00	KONEX	신저가	N	N	N	N	N	561	-99	4	-15.00	3532469	6289	3098.03	759	759	561	759	561	660	561.69	923	791	708	576	493	750	535	7	99	500	390	1	1	1305515	7	-1.13	0.67	12	0.48	-495.00	842.00	4690	20231114	-88.04	561	20241115	0.00	4495	-87.52	20240105	561	0.00	20241115	4495	-87.52	20240105	561	0.00	20241115	N	413300	500	6 억	N	N	N	N
84	20241115	141251	57	100.00	KONEX	신저가	N	N	N	N	N	650	-10	5	-1.52	679220	1207	594.58	759	759	561	759	561	660	562.73	923	791	708	576	493	750	535	7	99	500	390	1	1	1305515	8	-1.31	0.77	12	0.09	-495.00	842.00	4690	20231114	-86.14	561	20241115	15.86	4495	-85.54	20240105	561	15.86	20241115	4495	-85.54	20240105	561	15.86	20241115	N	413300	500	6 억	N	N	N	N
85	20241115	131250	57	100.00	KONEX	신저가	N	N	N	N	N	650	-10	5	-1.52	622270	1106	544.83	759	759	561	759	561	660	562.63	923	791	708	576	493	750	535	7	99	500	390	1	1	1305515	8	-1.31	0.77	12	0.08	-495.00	842.00	4690	20231114	-86.14	561	20241115	15.86	4495	-85.54	20240105	561	15.86	20241115	4495	-85.54	20240105	561	15.86	20241115	N	413300	500	6 억	N	N	N	N
86	20241115	121250	57	100.00	KONEX	신저가	N	N	N	N	N	700	40	2	6.06	2720	4	1.97	759	759	561	759	561	660	680.00	923	791	708	576	493	750	535	7	99	500	390	1	1	1305515	9	-1.41	0.83	12	0.00	-495.00	842.00	4690	20231114	-85.07	561	20241115	24.78	4495	-84.43	20240105	561	24.78	20241115	4495	-84.43	20240105	561	24.78	20241115	N	413300	500	6 억	N	N	N	N
87	20241115	111222	57	100.00	KONEX		N	N	N	N	N	700	40	2	6.06	1459	2	0.99	759	759	700	759	561	660	729.50	923	791	708	576	493	750	535	7	99	500	390	1	1	1305515	9	-1.41	0.83	12	0.00	-495.00	842.00	4690	20231114	-85.07	625	20241114	12.00	4495	-84.43	20240105	625	12.00	20241114	4495	-84.43	20240105	625	12.00	20241114	N	413300	500	6 억	N	N	N	N
88	20241115	101220	57	100.00	KONEX		N	N	N	N	N	700	40	2	6.06	1459	2	0.99	759	759	700	759	561	660	729.50	923	791	708	576	493	750	535	7	99	500	390	1	1	1305515	9	-1.41	0.83	12	0.00	-495.00	842.00	4690	20231114	-85.07	625	20241114	12.00	4495	-84.43	20240105	625	12.00	20241114	4495	-84.43	20240105	625	12.00	20241114	N	413300	500	6 억	N	N	N	N
89	20241115	091133	57	100.00	KONEX		N	N	N	N	N	759	99	1	15.00	759	1	0.49	759	759	759	759	561	660	759.00	923	791	708	576	493	750	535	7	99	500	390	1	1	1305515	10	-1.53	0.90	12	0.00	-495.00	842.00	4690	20231114	-83.82	625	20241114	21.44	4495	-83.11	20240105	625	21.44	20241114	4495	-83.11	20240105	625	21.44	20241114	N	413300	500	6 억	N	N	N	N
90	20241114	161212	57	100.00	KONEX	신저가	N	N	N	N	N	660	-75	5	-10.20	130840	203	14.55	840	840	625	845	625	735	644.53	1063	898	815	650	567	857	609	7	110	500	440	1	1	1305515	9	-1.33	0.78	12	0.02	-495.00	842.00	4690	20231114	-85.93	625	20241114	5.60	4495	-85.32	20240105	625	5.60	20241114	4690	-85.93	20231114	625	5.60	20241114	N	413300	500	6 억	N	N	N	N
91	20241114	151221	57	100.00	KONEX	신저가	N	N	N	N	N	660	-75	5	-10.20	64840	103	7.38	840	840	625	845	625	735	629.51	1063	898	815	650	567	857	609	7	110	500	440	1	1	1305515	9	-1.33	0.78	12	0.01	-495.00	842.00	4690	20231114	-85.93	625	20241114	5.60	4495	-85.32	20240105	625	5.60	20241114	4690	-85.93	20231114	625	5.60	20241114	N	413300	500	6 억	N	N	N	N
92	20241114	141212	57	100.00	KONEX	신저가	N	N	N	N	N	660	-75	5	-10.20	64840	103	7.38	840	840	625	845	625	735	629.51	1063	898	815	650	567	857	609	7	110	500	440	1	1	1305515	9	-1.33	0.78	12	0.01	-495.00	842.00	4690	20231114	-85.93	625	20241114	5.60	4495	-85.32	20240105	625	5.60	20241114	4690	-85.93	20231114	625	5.60	20241114	N	413300	500	6 억	N	N	N	N
93	20241114	131213	57	100.00	KONEX		N	N	N	N	N	840	105	2	14.29	1680	2	0.14	840	840	840	845	625	735	840.00	1063	898	815	650	567	857	609	7	110	500	440	1	1	1305515	11	-1.70	1.00	12	0.00	-495.00	842.00	4690	20231114	-82.09	723	20241101	16.18	4495	-81.31	20240105	723	16.18	20241101	4690	-82.09	20231114	723	16.18	20241101	N	413300	500	6 억	N	N	N	N
94	20241114	121209	57	100.00	KONEX		N	N	N	N	N	840	105	2	14.29	1680	2	0.14	840	840	840	845	625	735	840.00	1063	898	815	650	567	857	609	7	110	500	440	1	1	1305515	11	-1.70	1.00	12	0.00	-495.00	842.00	4690	20231114	-82.09	723	20241101	16.18	4495	-81.31	20240105	723	16.18	20241101	4690	-82.09	20231114	723	16.18	20241101	N	413300	500	6 억	N	N	N	N
95	20241114	111211	57	100.00	KONEX		N	N	N	N	N	840	105	2	14.29	1680	2	0.14	840	840	840	845	625	735	840.00	1063	898	815	650	567	857	609	7	110	500	440	1	1	1305515	11	-1.70	1.00	12	0.00	-495.00	842.00	4690	20231114	-82.09	723	20241101	16.18	4495	-81.31	20240105	723	16.18	20241101	4690	-82.09	20231114	723	16.18	20241101	N	413300	500	6 억	N	N	N	N
96	20241114	101230	57	100.00	KONEX		N	N	N	N	N	735	0	3	0.00	0	0	0.00	0	0	0	845	625	735	0.00	1063	898	815	650	567	857	609	7	110	500	440	1	1	1305515	10	-1.48	0.87	12	0.00	-495.00	842.00	4690	20231114	-84.33	723	20241101	1.66	4495	-83.65	20240105	723	1.66	20241101	4690	-84.33	20231114	723	1.66	20241101	N	413300	500	6 억	N	N	N	N
97	20241114	091204	57	100.00	KONEX		N	N	N	N	N	735	0	3	0.00	0	0	0.00	0	0	0	845	625	735	0.00	1063	898	815	650	567	857	609	7	110	500	440	1	1	1305515	10	-1.48	0.87	12	0.00	-495.00	842.00	4690	20231114	-84.33	723	20241101	1.66	4495	-83.65	20240105	723	1.66	20241101	4690	-84.33	20231114	723	1.66	20241101	N	413300	500	6 억	N	N	N	N
98	20241113	160821	57	100.00	KONEX		N	N	N	N	N	735	-126	5	-14.63	1022382	1395	4810.34	980	980	732	990	732	861	732.89	1259	1059	960	760	661	1010	711	7	129	500	510	1	1	1305515	10	-1.48	0.87	12	0.11	-495.00	842.00	4690	20231114	-84.33	723	20241101	1.66	4495	-83.65	20240105	723	1.66	20241101	4690	-84.33	20231114	723	1.66	20241101	N	413300	500	6 억	N	N	N	N
99	20241113	150859	57	100.00	KONEX		N	N	N	N	N	735	-126	5	-14.63	1022382	1395	4810.34	980	980	732	990	732	861	732.89	1259	1059	960	760	661	1010	711	7	129	500	510	1	1	1305515	10	-1.48	0.87	12	0.11	-495.00	842.00	4690	20231114	-84.33	723	20241101	1.66	4495	-83.65	20240105	723	1.66	20241101	4690	-84.33	20231114	723	1.66	20241101	N	413300	500	6 억	N	N	N	N
100	20241113	140855	57	100.00	KONEX		N	N	N	N	N	735	-126	5	-14.63	1022382	1395	4810.34	980	980	732	990	732	861	732.89	1259	1059	960	760	661	1010	711	7	129	500	510	1	1	1305515	10	-1.48	0.87	12	0.11	-495.00	842.00	4690	20231114	-84.33	723	20241101	1.66	4495	-83.65	20240105	723	1.66	20241101	4690	-84.33	20231114	723	1.66	20241101	N	413300	500	6 억	N	N	N	N
101	20241113	130859	57	100.00	KONEX		N	N	N	N	N	740	-121	5	-14.05	1020912	1393	4803.45	980	980	732	990	732	861	732.89	1259	1059	960	760	661	1010	711	7	129	500	510	1	1	1305515	10	-1.49	0.88	12	0.11	-495.00	842.00	4690	20231114	-84.22	723	20241101	2.35	4495	-83.54	20240105	723	2.35	20241101	4690	-84.22	20231114	723	2.35	20241101	N	413300	500	6 억	N	N	N	N
102	20241113	120847	57	100.00	KONEX		N	N	N	N	N	750	-111	5	-12.89	938690	1282	4420.69	980	980	732	990	732	861	732.21	1259	1059	960	760	661	1010	711	7	129	500	510	1	1	1305515	10	-1.52	0.89	12	0.10	-495.00	842.00	4690	20231114	-84.01	723	20241101	3.73	4495	-83.31	20240105	723	3.73	20241101	4690	-84.01	20231114	723	3.73	20241101	N	413300	500	6 억	N	N	N	N
103	20241113	110843	57	100.00	KONEX		N	N	N	N	N	732	-129	4	-14.98	96872	132	455.17	980	980	732	990	732	861	733.88	1259	1059	960	760	661	1010	711	7	129	500	510	1	1	1305515	10	-1.48	0.87	12	0.01	-495.00	842.00	4690	20231114	-84.39	723	20241101	1.24	4495	-83.72	20240105	723	1.24	20241101	4690	-84.39	20231114	723	1.24	20241101	N	413300	500	6 억	N	N	N	N
104	20241113	100845	57	100.00	KONEX		N	N	N	N	N	732	-129	4	-14.98	96140	131	451.72	980	980	732	990	732	861	733.89	1259	1059	960	760	661	1010	711	7	129	500	510	1	1	1305515	10	-1.48	0.87	12	0.01	-495.00	842.00	4690	20231114	-84.39	723	20241101	1.24	4495	-83.72	20240105	723	1.24	20241101	4690	-84.39	20231114	723	1.24	20241101	N	413300	500	6 억	N	N	N	N
105	20241113	090833	57	100.00	KONEX		N	N	N	N	N	980	119	2	13.82	980	1	3.45	980	980	980	990	732	861	980.00	1259	1059	960	760	661	1010	711	7	129	500	510	1	1	1305515	13	-1.98	1.16	12	0.00	-495.00	842.00	4690	20231114	-79.10	723	20241101	35.55	4495	-78.20	20240105	723	35.55	20241101	4690	-79.10	20231114	723	35.55	20241101	N	413300	500	6 억	N	N	N	N
106	20241112	161128	57	100.00	KONEX		N	N	N	N	N	861	-151	4	-14.92	25268	29	2900.00	1160	1160	861	1163	861	1012	871.31	1012	1012	1012	1012	1012	1012	1012	7	151	500	600	1	1	1305515	11	-1.74	1.02	12	0.00	-495.00	842.00	4690	20231114	-81.64	723	20241101	19.09	4495	-80.85	20240105	723	19.09	20241101	4690	-81.64	20231114	723	19.09	20241101	N	413300	500	6 억	N	N	N	N
107	20241112	151143	57	100.00	KONEX		N	N	N	N	N	861	-151	4	-14.92	25268	29	2900.00	1160	1160	861	1163	861	1012	871.31	1012	1012	1012	1012	1012	1012	1012	7	151	500	600	1	1	1305515	11	-1.74	1.02	12	0.00	-495.00	842.00	4690	20231114	-81.64	723	20241101	19.09	4495	-80.85	20240105	723	19.09	20241101	4690	-81.64	20231114	723	19.09	20241101	N	413300	500	6 억	N	N	N	N
108	20241112	141144	57	100.00	KONEX		N	N	N	N	N	861	-151	4	-14.92	2021	2	200.00	1160	1160	861	1163	861	1012	1010.50	1012	1012	1012	1012	1012	1012	1012	7	151	500	600	1	1	1305515	11	-1.74	1.02	12	0.00	-495.00	842.00	4690	20231114	-81.64	723	20241101	19.09	4495	-80.85	20240105	723	19.09	20241101	4690	-81.64	20231114	723	19.09	20241101	N	413300	500	6 억	N	N	N	N
109	20241112	131152	57	100.00	KONEX		N	N	N	N	N	861	-151	4	-14.92	2021	2	200.00	1160	1160	861	1163	861	1012	1010.50	1012	1012	1012	1012	1012	1012	1012	7	151	500	600	1	1	1305515	11	-1.74	1.02	12	0.00	-495.00	842.00	4690	20231114	-81.64	723	20241101	19.09	4495	-80.85	20240105	723	19.09	20241101	4690	-81.64	20231114	723	19.09	20241101	N	413300	500	6 억	N	N	N	N
110	20241112	121140	57	100.00	KONEX		N	N	N	N	N	861	-151	4	-14.92	2021	2	200.00	1160	1160	861	1163	861	1012	1010.50	1012	1012	1012	1012	1012	1012	1012	7	151	500	600	1	1	1305515	11	-1.74	1.02	12	0.00	-495.00	842.00	4690	20231114	-81.64	723	20241101	19.09	4495	-80.85	20240105	723	19.09	20241101	4690	-81.64	20231114	723	19.09	20241101	N	413300	500	6 억	N	N	N	N
111	20241112	111135	57	100.00	KONEX		N	N	N	N	N	1160	148	2	14.62	1160	1	100.00	1160	1160	1160	1163	861	1012	1160.00	1012	1012	1012	1012	1012	1012	1012	7	151	500	600	1	1	1305515	15	-2.34	1.38	12	0.00	-495.00	842.00	4690	20231114	-75.27	723	20241101	60.44	4495	-74.19	20240105	723	60.44	20241101	4690	-75.27	20231114	723	60.44	20241101	N	413300	500	6 억	N	N	N	N
112	20241112	101135	57	100.00	KONEX		N	N	N	N	N	1160	148	2	14.62	1160	1	100.00	1160	1160	1160	1163	861	1012	1160.00	1012	1012	1012	1012	1012	1012	1012	7	151	500	600	1	1	1305515	15	-2.34	1.38	12	0.00	-495.00	842.00	4690	20231114	-75.27	723	20241101	60.44	4495	-74.19	20240105	723	60.44	20241101	4690	-75.27	20231114	723	60.44	20241101	N	413300	500	6 억	N	N	N	N
113	20241112	091135	57	100.00	KONEX		N	N	N	N	N	1160	148	2	14.62	1160	1	100.00	1160	1160	1160	1163	861	1012	1160.00	1012	1012	1012	1012	1012	1012	1012	7	151	500	600	1	1	1305515	15	-2.34	1.38	12	0.00	-495.00	842.00	4690	20231114	-75.27	723	20241101	60.44	4495	-74.19	20240105	723	60.44	20241101	4690	-75.27	20231114	723	60.44	20241101	N	413300	500	6 억	N	N	N	N
114	20241111	161124	57	100.00	KONEX		N	N	N	N	N	1012	132	1	15.00	1012	1	0.20	1012	1012	1012	1012	748	880	1012.00	1231	1055	941	765	651	998	708	7	132	500	520	1	1	1305515	13	-2.04	1.20	12	0.00	-495.00	842.00	4690	20231114	-78.42	723	20241101	39.97	4495	-77.49	20240105	723	39.97	20241101	4690	-78.42	20231114	723	39.97	20241101	N	413300	500	6 억	N	N	N	N
115	20241111	151159	57	100.00	KONEX		N	N	N	N	N	1012	132	1	15.00	1012	1	0.20	1012	1012	1012	1012	748	880	1012.00	1231	1055	941	765	651	998	708	7	132	500	520	1	1	1305515	13	-2.04	1.20	12	0.00	-495.00	842.00	4690	20231114	-78.42	723	20241101	39.97	4495	-77.49	20240105	723	39.97	20241101	4690	-78.42	20231114	723	39.97	20241101	N	413300	500	6 억	N	N	N	N
116	20241111	141143	57	100.00	KONEX		N	N	N	N	N	1012	132	1	15.00	1012	1	0.20	1012	1012	1012	1012	748	880	1012.00	1231	1055	941	765	651	998	708	7	132	500	520	1	1	1305515	13	-2.04	1.20	12	0.00	-495.00	842.00	4690	20231114	-78.42	723	20241101	39.97	4495	-77.49	20240105	723	39.97	20241101	4690	-78.42	20231114	723	39.97	20241101	N	413300	500	6 억	N	N	N	N
117	20241111	131141	57	100.00	KONEX		N	N	N	N	N	1012	132	1	15.00	1012	1	0.20	1012	1012	1012	1012	748	880	1012.00	1231	1055	941	765	651	998	708	7	132	500	520	1	1	1305515	13	-2.04	1.20	12	0.00	-495.00	842.00	4690	20231114	-78.42	723	20241101	39.97	4495	-77.49	20240105	723	39.97	20241101	4690	-78.42	20231114	723	39.97	20241101	N	413300	500	6 억	N	N	N	N
118	20241111	121135	57	100.00	KONEX		N	N	N	N	N	1012	132	1	15.00	1012	1	0.20	1012	1012	1012	1012	748	880	1012.00	1231	1055	941	765	651	998	708	7	132	500	520	1	1	1305515	13	-2.04	1.20	12	0.00	-495.00	842.00	4690	20231114	-78.42	723	20241101	39.97	4495	-77.49	20240105	723	39.97	20241101	4690	-78.42	20231114	723	39.97	20241101	N	413300	500	6 억	N	N	N	N
119	20241111	111133	57	100.00	KONEX		N	N	N	N	N	1012	132	1	15.00	1012	1	0.20	1012	1012	1012	1012	748	880	1012.00	1231	1055	941	765	651	998	708	7	132	500	520	1	1	1305515	13	-2.04	1.20	12	0.00	-495.00	842.00	4690	20231114	-78.42	723	20241101	39.97	4495	-77.49	20240105	723	39.97	20241101	4690	-78.42	20231114	723	39.97	20241101	N	413300	500	6 억	N	N	N	N
120	20241111	101126	57	100.00	KONEX		N	N	N	N	N	1012	132	1	15.00	1012	1	0.20	1012	1012	1012	1012	748	880	1012.00	1231	1055	941	765	651	998	708	7	132	500	520	1	1	1305515	13	-2.04	1.20	12	0.00	-495.00	842.00	4690	20231114	-78.42	723	20241101	39.97	4495	-77.49	20240105	723	39.97	20241101	4690	-78.42	20231114	723	39.97	20241101	N	413300	500	6 억	N	N	N	N
121	20241111	091123	57	100.00	KONEX		N	N	N	N	N	1012	132	1	15.00	1012	1	0.20	1012	1012	1012	1012	748	880	1012.00	1231	1055	941	765	651	998	708	7	132	500	520	1	1	1305515	13	-2.04	1.20	12	0.00	-495.00	842.00	4690	20231114	-78.42	723	20241101	39.97	4495	-77.49	20240105	723	39.97	20241101	4690	-78.42	20231114	723	39.97	20241101	N	413300	500	6 억	N	N	N	N
122	20241108	161116	57	100.00	KONEX		N	N	N	N	N	880	-92	5	-9.47	417424	504	8400.00	1117	1117	827	1117	827	972	828.22	979	975	973	969	967	974	968	7	145	500	580	1	1	1305515	11	-1.78	1.05	12	0.04	-495.00	842.00	4690	20231114	-81.24	723	20241101	21.72	4495	-80.42	20240105	723	21.72	20241101	4690	-81.24	20231114	723	21.72	20241101	N	413300	500	6 억	N	N	N	N
123	20241108	151128	57	100.00	KONEX		N	N	N	N	N	880	-92	5	-9.47	417424	504	8400.00	1117	1117	827	1117	827	972	828.22	979	975	973	969	967	974	968	7	145	500	580	1	1	1305515	11	-1.78	1.05	12	0.04	-495.00	842.00	4690	20231114	-81.24	723	20241101	21.72	4495	-80.42	20240105	723	21.72	20241101	4690	-81.24	20231114	723	21.72	20241101	N	413300	500	6 억	N	N	N	N
124	20241108	141125	57	100.00	KONEX		N	N	N	N	N	880	-92	5	-9.47	417424	504	8400.00	1117	1117	827	1117	827	972	828.22	979	975	973	969	967	974	968	7	145	500	580	1	1	1305515	11	-1.78	1.05	12	0.04	-495.00	842.00	4690	20231114	-81.24	723	20241101	21.72	4495	-80.42	20240105	723	21.72	20241101	4690	-81.24	20231114	723	21.72	20241101	N	413300	500	6 억	N	N	N	N
125	20241108	131127	57	100.00	KONEX		N	N	N	N	N	880	-92	5	-9.47	417424	504	8400.00	1117	1117	827	1117	827	972	828.22	979	975	973	969	967	974	968	7	145	500	580	1	1	1305515	11	-1.78	1.05	12	0.04	-495.00	842.00	4690	20231114	-81.24	723	20241101	21.72	4495	-80.42	20240105	723	21.72	20241101	4690	-81.24	20231114	723	21.72	20241101	N	413300	500	6 억	N	N	N	N
126	20241108	121126	57	100.00	KONEX		N	N	N	N	N	880	-92	5	-9.47	417424	504	8400.00	1117	1117	827	1117	827	972	828.22	979	975	973	969	967	974	968	7	145	500	580	1	1	1305515	11	-1.78	1.05	12	0.04	-495.00	842.00	4690	20231114	-81.24	723	20241101	21.72	4495	-80.42	20240105	723	21.72	20241101	4690	-81.24	20231114	723	21.72	20241101	N	413300	500	6 억	N	N	N	N
127	20241108	111126	57	100.00	KONEX		N	N	N	N	N	880	-92	5	-9.47	417424	504	8400.00	1117	1117	827	1117	827	972	828.22	979	975	973	969	967	974	968	7	145	500	580	1	1	1305515	11	-1.78	1.05	12	0.04	-495.00	842.00	4690	20231114	-81.24	723	20241101	21.72	4495	-80.42	20240105	723	21.72	20241101	4690	-81.24	20231114	723	21.72	20241101	N	413300	500	6 억	N	N	N	N
128	20241108	101135	57	100.00	KONEX		N	N	N	N	N	880	-92	5	-9.47	417424	504	8400.00	1117	1117	827	1117	827	972	828.22	979	975	973	969	967	974	968	7	145	500	580	1	1	1305515	11	-1.78	1.05	12	0.04	-495.00	842.00	4690	20231114	-81.24	723	20241101	21.72	4495	-80.42	20240105	723	21.72	20241101	4690	-81.24	20231114	723	21.72	20241101	N	413300	500	6 억	N	N	N	N
129	20241108	091122	57	100.00	KONEX		N	N	N	N	N	1117	145	1	14.92	1117	1	16.67	1117	1117	1117	1117	827	972	1117.00	979	975	973	969	967	974	968	7	145	500	580	1	1	1305515	15	-2.26	1.33	12	0.00	-495.00	842.00	4690	20231114	-76.18	723	20241101	54.50	4495	-75.15	20240105	723	54.50	20241101	4690	-76.18	20231114	723	54.50	20241101	N	413300	500	6 억	N	N	N	N
130	20241107	161118	57	100.00	KONEX		N	N	N	N	N	972	122	2	14.35	5841	6	150.00	977	977	971	977	723	850	973.50	866	858	854	846	842	856	844	7	127	500	510	1	1	1305515	13	-1.96	1.15	12	0.00	-495.00	842.00	4690	20231114	-79.28	723	20241101	34.44	4495	-78.38	20240105	723	34.44	20241101	4690	-79.28	20231114	723	34.44	20241101	N	413300	500	6 억	N	N	N	N
131	20241107	151123	57	100.00	KONEX		N	N	N	N	N	972	122	2	14.35	3898	4	100.00	977	977	972	977	723	850	974.50	866	858	854	846	842	856	844	7	127	500	510	1	1	1305515	13	-1.96	1.15	12	0.00	-495.00	842.00	4690	20231114	-79.28	723	20241101	34.44	4495	-78.38	20240105	723	34.44	20241101	4690	-79.28	20231114	723	34.44	20241101	N	413300	500	6 억	N	N	N	N
132	20241107	141127	57	100.00	KONEX		N	N	N	N	N	972	122	2	14.35	3898	4	100.00	977	977	972	977	723	850	974.50	866	858	854	846	842	856	844	7	127	500	510	1	1	1305515	13	-1.96	1.15	12	0.00	-495.00	842.00	4690	20231114	-79.28	723	20241101	34.44	4495	-78.38	20240105	723	34.44	20241101	4690	-79.28	20231114	723	34.44	20241101	N	413300	500	6 억	N	N	N	N
133	20241107	131127	57	100.00	KONEX		N	N	N	N	N	972	122	2	14.35	2926	3	75.00	977	977	972	977	723	850	975.33	866	858	854	846	842	856	844	7	127	500	510	1	1	1305515	13	-1.96	1.15	12	0.00	-495.00	842.00	4690	20231114	-79.28	723	20241101	34.44	4495	-78.38	20240105	723	34.44	20241101	4690	-79.28	20231114	723	34.44	20241101	N	413300	500	6 억	N	N	N	N
134	20241107	121121	57	100.00	KONEX		N	N	N	N	N	972	122	2	14.35	2926	3	75.00	977	977	972	977	723	850	975.33	866	858	854	846	842	856	844	7	127	500	510	1	1	1305515	13	-1.96	1.15	12	0.00	-495.00	842.00	4690	20231114	-79.28	723	20241101	34.44	4495	-78.38	20240105	723	34.44	20241101	4690	-79.28	20231114	723	34.44	20241101	N	413300	500	6 억	N	N	N	N
135	20241107	111117	57	100.00	KONEX		N	N	N	N	N	972	122	2	14.35	2926	3	75.00	977	977	972	977	723	850	975.33	866	858	854	846	842	856	844	7	127	500	510	1	1	1305515	13	-1.96	1.15	12	0.00	-495.00	842.00	4690	20231114	-79.28	723	20241101	34.44	4495	-78.38	20240105	723	34.44	20241101	4690	-79.28	20231114	723	34.44	20241101	N	413300	500	6 억	N	N	N	N
136	20241107	101119	57	100.00	KONEX		N	N	N	N	N	972	122	2	14.35	2926	3	75.00	977	977	972	977	723	850	975.33	866	858	854	846	842	856	844	7	127	500	510	1	1	1305515	13	-1.96	1.15	12	0.00	-495.00	842.00	4690	20231114	-79.28	723	20241101	34.44	4495	-78.38	20240105	723	34.44	20241101	4690	-79.28	20231114	723	34.44	20241101	N	413300	500	6 억	N	N	N	N
137	20241107	091122	57	100.00	KONEX		N	N	N	N	N	977	127	1	14.94	977	1	25.00	977	977	977	977	723	850	977.00	866	858	854	846	842	856	844	7	127	500	510	1	1	1305515	13	-1.97	1.16	12	0.00	-495.00	842.00	4690	20231114	-79.17	723	20241101	35.13	4495	-78.26	20240105	723	35.13	20241101	4690	-79.17	20231114	723	35.13	20241101	N	413300	500	6 억	N	N	N	N
138	20241106	161131	57	100.00	KONEX		N	N	N	N	N	850	100	2	13.33	3436	4	2.47	862	862	850	862	638	750	859.00	1061	905	814	658	567	860	613	7	112	500	450	1	1	1305515	11	-1.72	1.01	12	0.00	-495.00	842.00	4690	20231114	-81.88	723	20241101	17.57	4495	-81.09	20240105	723	17.57	20241101	4690	-81.88	20231114	723	17.57	20241101	N	413300	500	6 억	N	N	N	N
139	20241106	151204	57	100.00	KONEX		N	N	N	N	N	850	100	2	13.33	3436	4	2.47	862	862	850	862	638	750	859.00	1061	905	814	658	567	860	613	7	112	500	450	1	1	1305515	11	-1.72	1.01	12	0.00	-495.00	842.00	4690	20231114	-81.88	723	20241101	17.57	4495	-81.09	20240105	723	17.57	20241101	4690	-81.88	20231114	723	17.57	20241101	N	413300	500	6 억	N	N	N	N
140	20241106	141153	57	100.00	KONEX		N	N	N	N	N	850	100	2	13.33	3436	4	2.47	862	862	850	862	638	750	859.00	1061	905	814	658	567	860	613	7	112	500	450	1	1	1305515	11	-1.72	1.01	12	0.00	-495.00	842.00	4690	20231114	-81.88	723	20241101	17.57	4495	-81.09	20240105	723	17.57	20241101	4690	-81.88	20231114	723	17.57	20241101	N	413300	500	6 억	N	N	N	N
141	20241106	131203	57	100.00	KONEX		N	N	N	N	N	850	100	2	13.33	3436	4	2.47	862	862	850	862	638	750	859.00	1061	905	814	658	567	860	613	7	112	500	450	1	1	1305515	11	-1.72	1.01	12	0.00	-495.00	842.00	4690	20231114	-81.88	723	20241101	17.57	4495	-81.09	20240105	723	17.57	20241101	4690	-81.88	20231114	723	17.57	20241101	N	413300	500	6 억	N	N	N	N
142	20241106	121128	57	100.00	KONEX		N	N	N	N	N	862	112	1	14.93	2586	3	1.85	862	862	862	862	638	750	862.00	1061	905	814	658	567	860	613	7	112	500	450	1	1	1305515	11	-1.74	1.02	12	0.00	-495.00	842.00	4690	20231114	-81.62	723	20241101	19.23	4495	-80.82	20240105	723	19.23	20241101	4690	-81.62	20231114	723	19.23	20241101	N	413300	500	6 억	N	N	N	N
143	20241106	111133	57	100.00	KONEX		N	N	N	N	N	862	112	1	14.93	2586	3	1.85	862	862	862	862	638	750	862.00	1061	905	814	658	567	860	613	7	112	500	450	1	1	1305515	11	-1.74	1.02	12	0.00	-495.00	842.00	4690	20231114	-81.62	723	20241101	19.23	4495	-80.82	20240105	723	19.23	20241101	4690	-81.62	20231114	723	19.23	20241101	N	413300	500	6 억	N	N	N	N
144	20241106	101138	57	100.00	KONEX		N	N	N	N	N	862	112	1	14.93	2586	3	1.85	862	862	862	862	638	750	862.00	1061	905	814	658	567	860	613	7	112	500	450	1	1	1305515	11	-1.74	1.02	12	0.00	-495.00	842.00	4690	20231114	-81.62	723	20241101	19.23	4495	-80.82	20240105	723	19.23	20241101	4690	-81.62	20231114	723	19.23	20241101	N	413300	500	6 억	N	N	N	N
145	20241106	091131	57	100.00	KONEX		N	N	N	N	N	862	112	1	14.93	1724	2	1.23	862	862	862	862	638	750	862.00	1061	905	814	658	567	860	613	7	112	500	450	1	1	1305515	11	-1.74	1.02	12	0.00	-495.00	842.00	4690	20231114	-81.62	723	20241101	19.23	4495	-80.82	20240105	723	19.23	20241101	4690	-81.62	20231114	723	19.23	20241101	N	413300	500	6 억	N	N	N	N
146	20241105	161057	57	100.00	KONEX	신저가	N	N	N	N	N	750	-100	5	-11.76	118534	162	8100.00	970	970	723	977	723	850	731.69	910	880	865	835	820	872	827	7	127	500	510	1	1	1305515	10	-1.52	0.89	12	0.01	-495.00	842.00	4690	20231114	-84.01	723	20241105	3.73	4495	-83.31	20240105	723	3.73	20241105	4690	-84.01	20231114	723	3.73	20241105	N	413300	500	6 억	N	N	N	N
147	20241105	151122	57	100.00	KONEX	신저가	N	N	N	N	N	723	-127	4	-14.94	117784	161	8050.00	970	970	723	977	723	850	731.58	910	880	865	835	820	872	827	7	127	500	510	1	1	1305515	9	-1.46	0.86	12	0.01	-495.00	842.00	4690	20231114	-84.58	723	20241105	0.00	4495	-83.92	20240105	723	0.00	20241105	4690	-84.58	20231114	723	0.00	20241105	N	413300	500	6 억	N	N	N	N
148	20241105	141115	57	100.00	KONEX		N	N	N	N	N	750	-100	5	-11.76	32470	43	2150.00	970	970	750	977	723	850	755.12	910	880	865	835	820	872	827	7	127	500	510	1	1	1305515	10	-1.52	0.89	12	0.00	-495.00	842.00	4690	20231114	-84.01	723	20241101	3.73	4495	-83.31	20240105	723	3.73	20241101	4690	-84.01	20231114	723	3.73	20241101	N	413300	500	6 억	N	N	N	N
149	20241105	131124	57	100.00	KONEX		N	N	N	N	N	970	120	2	14.12	970	1	50.00	970	970	970	977	723	850	970.00	910	880	865	835	820	872	827	7	127	500	510	1	1	1305515	13	-1.96	1.15	12	0.00	-495.00	842.00	4690	20231114	-79.32	723	20241101	34.16	4495	-78.42	20240105	723	34.16	20241101	4690	-79.32	20231114	723	34.16	20241101	N	413300	500	6 억	N	N	N	N
150	20241105	121112	57	100.00	KONEX		N	N	N	N	N	970	120	2	14.12	970	1	50.00	970	970	970	977	723	850	970.00	910	880	865	835	820	872	827	7	127	500	510	1	1	1305515	13	-1.96	1.15	12	0.00	-495.00	842.00	4690	20231114	-79.32	723	20241101	34.16	4495	-78.42	20240105	723	34.16	20241101	4690	-79.32	20231114	723	34.16	20241101	N	413300	500	6 억	N	N	N	N
151	20241105	111058	57	100.00	KONEX		N	N	N	N	N	970	120	2	14.12	970	1	50.00	970	970	970	977	723	850	970.00	910	880	865	835	820	872	827	7	127	500	510	1	1	1305515	13	-1.96	1.15	12	0.00	-495.00	842.00	4690	20231114	-79.32	723	20241101	34.16	4495	-78.42	20240105	723	34.16	20241101	4690	-79.32	20231114	723	34.16	20241101	N	413300	500	6 억	N	N	N	N
152	20241105	101109	57	100.00	KONEX		N	N	N	N	N	970	120	2	14.12	970	1	50.00	970	970	970	977	723	850	970.00	910	880	865	835	820	872	827	7	127	500	510	1	1	1305515	13	-1.96	1.15	12	0.00	-495.00	842.00	4690	20231114	-79.32	723	20241101	34.16	4495	-78.42	20240105	723	34.16	20241101	4690	-79.32	20231114	723	34.16	20241101	N	413300	500	6 억	N	N	N	N
153	20241105	091104	57	100.00	KONEX		N	N	N	N	N	970	120	2	14.12	970	1	50.00	970	970	970	977	723	850	970.00	910	880	865	835	820	872	827	7	127	500	510	1	1	1305515	13	-1.96	1.15	12	0.00	-495.00	842.00	4690	20231114	-79.32	723	20241101	34.16	4495	-78.42	20240105	723	34.16	20241101	4690	-79.32	20231114	723	34.16	20241101	N	413300	500	6 억	N	N	N	N
154	20241104	161055	57	100.00	KONEX		N	N	N	N	N	850	71	2	9.11	1745	2	0.09	895	895	850	895	663	779	872.50	1080	929	826	675	572	878	624	7	116	500	460	1	1	1305515	11	-1.72	1.01	12	0.00	-495.00	842.00	4690	20231114	-81.88	723	20241101	17.57	4495	-81.09	20240105	723	17.57	20241101	4690	-81.88	20231114	723	17.57	20241101	N	413300	500	6 억	N	N	N	N
155	20241104	151115	57	100.00	KONEX		N	N	N	N	N	850	71	2	9.11	1745	2	0.09	895	895	850	895	663	779	872.50	1080	929	826	675	572	878	624	7	116	500	460	1	1	1305515	11	-1.72	1.01	12	0.00	-495.00	842.00	4690	20231114	-81.88	723	20241101	17.57	4495	-81.09	20240105	723	17.57	20241101	4690	-81.88	20231114	723	17.57	20241101	N	413300	500	6 억	N	N	N	N
156	20241104	141058	57	100.00	KONEX		N	N	N	N	N	895	116	1	14.89	895	1	0.04	895	895	895	895	663	779	895.00	1080	929	826	675	572	878	624	7	116	500	460	1	1	1305515	12	-1.81	1.06	12	0.00	-495.00	842.00	4690	20231114	-80.92	723	20241101	23.79	4495	-80.09	20240105	723	23.79	20241101	4690	-80.92	20231114	723	23.79	20241101	N	413300	500	6 억	N	N	N	N
157	20241104	131019	57	100.00	KONEX		N	N	N	N	N	895	116	1	14.89	895	1	0.04	895	895	895	895	663	779	895.00	1080	929	826	675	572	878	624	7	116	500	460	1	1	1305515	12	-1.81	1.06	12	0.00	-495.00	842.00	4690	20231114	-80.92	723	20241101	23.79	4495	-80.09	20240105	723	23.79	20241101	4690	-80.92	20231114	723	23.79	20241101	N	413300	500	6 억	N	N	N	N
158	20241104	121042	57	100.00	KONEX		N	N	N	N	N	895	116	1	14.89	895	1	0.04	895	895	895	895	663	779	895.00	1080	929	826	675	572	878	624	7	116	500	460	1	1	1305515	12	-1.81	1.06	12	0.00	-495.00	842.00	4690	20231114	-80.92	723	20241101	23.79	4495	-80.09	20240105	723	23.79	20241101	4690	-80.92	20231114	723	23.79	20241101	N	413300	500	6 억	N	N	N	N
159	20241104	111034	57	100.00	KONEX		N	N	N	N	N	895	116	1	14.89	895	1	0.04	895	895	895	895	663	779	895.00	1080	929	826	675	572	878	624	7	116	500	460	1	1	1305515	12	-1.81	1.06	12	0.00	-495.00	842.00	4690	20231114	-80.92	723	20241101	23.79	4495	-80.09	20240105	723	23.79	20241101	4690	-80.92	20231114	723	23.79	20241101	N	413300	500	6 억	N	N	N	N
160	20241104	101023	57	100.00	KONEX		N	N	N	N	N	895	116	1	14.89	895	1	0.04	895	895	895	895	663	779	895.00	1080	929	826	675	572	878	624	7	116	500	460	1	1	1305515	12	-1.81	1.06	12	0.00	-495.00	842.00	4690	20231114	-80.92	723	20241101	23.79	4495	-80.09	20240105	723	23.79	20241101	4690	-80.92	20231114	723	23.79	20241101	N	413300	500	6 억	N	N	N	N
161	20241104	091043	57	100.00	KONEX		N	N	N	N	N	895	116	1	14.89	895	1	0.04	895	895	895	895	663	779	895.00	1080	929	826	675	572	878	624	7	116	500	460	1	1	1305515	12	-1.81	1.06	12	0.00	-495.00	842.00	4690	20231114	-80.92	723	20241101	23.79	4495	-80.09	20240105	723	23.79	20241101	4690	-80.92	20231114	723	23.79	20241101	N	413300	500	6 억	N	N	N	N
162	20241101	161002	57	100.00	KONEX	신저가	N	N	N	N	N	779	-71	5	-8.35	1640619	2267	459.84	977	977	723	977	723	850	723.70	1020	934	868	782	716	902	750	7	127	500	510	1	1	1305515	10	-1.57	0.93	12	0.17	-495.00	842.00	4690	20231114	-83.39	723	20241101	7.75	4495	-82.67	20240105	723	7.75	20241101	4690	-83.39	20231114	723	7.75	20241101	N	413300	500	6 억	N	N	N	N
163	20241101	151022	57	100.00	KONEX	신저가	N	N	N	N	N	779	-71	5	-8.35	1637503	2263	459.03	977	977	723	977	723	850	723.60	1020	934	868	782	716	902	750	7	127	500	510	1	1	1305515	10	-1.57	0.93	12	0.17	-495.00	842.00	4690	20231114	-83.39	723	20241101	7.75	4495	-82.67	20240105	723	7.75	20241101	4690	-83.39	20231114	723	7.75	20241101	N	413300	500	6 억	N	N	N	N
164	20241101	140936	57	100.00	KONEX	신저가	N	N	N	N	N	779	-71	5	-8.35	1637503	2263	459.03	977	977	723	977	723	850	723.60	1020	934	868	782	716	902	750	7	127	500	510	1	1	1305515	10	-1.57	0.93	12	0.17	-495.00	842.00	4690	20231114	-83.39	723	20241101	7.75	4495	-82.67	20240105	723	7.75	20241101	4690	-83.39	20231114	723	7.75	20241101	N	413300	500	6 억	N	N	N	N
165	20241101	131202	57	100.00	KONEX	신저가	N	N	N	N	N	723	-127	4	-14.94	1490678	2060	417.85	977	977	723	977	723	850	723.63	1020	934	868	782	716	902	750	7	127	500	510	1	1	1305515	9	-1.46	0.86	12	0.16	-495.00	842.00	4690	20231114	-84.58	723	20241101	0.00	4495	-83.92	20240105	723	0.00	20241101	4690	-84.58	20231114	723	0.00	20241101	N	413300	500	6 억	N	N	N	N
166	20241101	121201	57	100.00	KONEX	신저가	N	N	N	N	N	850	0	3	0.00	766103	1058	214.60	977	977	723	977	723	850	724.10	1020	934	868	782	716	902	750	7	127	500	510	1	1	1305515	11	-1.72	1.01	12	0.08	-495.00	842.00	4690	20231114	-81.88	723	20241101	17.57	4495	-81.09	20240105	723	17.57	20241101	4690	-81.88	20231114	723	17.57	20241101	N	413300	500	6 억	N	N	N	N
167	20241101	111158	57	100.00	KONEX		N	N	N	N	N	976	126	2	14.82	3907	4	0.81	977	977	976	977	723	850	976.75	1020	934	868	782	716	902	750	7	127	500	510	1	1	1305515	13	-1.97	1.16	12	0.00	-495.00	842.00	4690	20231114	-79.19	771	20241029	26.59	4495	-78.29	20240105	771	26.59	20241029	4690	-79.19	20231114	771	26.59	20241029	N	413300	500	6 억	N	N	N	N
168	20241101	101200	57	100.00	KONEX		N	N	N	N	N	976	126	2	14.82	3907	4	0.81	977	977	976	977	723	850	976.75	1020	934	868	782	716	902	750	7	127	500	510	1	1	1305515	13	-1.97	1.16	12	0.00	-495.00	842.00	4690	20231114	-79.19	771	20241029	26.59	4495	-78.29	20240105	771	26.59	20241029	4690	-79.19	20231114	771	26.59	20241029	N	413300	500	6 억	N	N	N	N
169	20241101	091156	57	100.00	KONEX		N	N	N	N	N	977	127	1	14.94	2931	3	0.61	977	977	977	977	723	850	977.00	1020	934	868	782	716	902	750	7	127	500	510	1	1	1305515	13	-1.97	1.16	12	0.00	-495.00	842.00	4690	20231114	-79.17	771	20241029	26.72	4495	-78.26	20240105	771	26.72	20241029	4690	-79.17	20231114	771	26.72	20241029	N	413300	500	6 억	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History