KissMeData/250030/price/prices-20241101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20241129	161129	57	100.00	KONEX	N	N	N	N	N	5800	0	3	0.00	11039420	1911	6370.00	5800	6000	5600	6670	4930	5800	5776.78	6200	6000	5800	5600	5400	5900	5500	13	870	500	3590	10	1	2589337	150	-5.07	7.30	12	0.07	-1143.00	794.00	11100	20241030	-47.75	2915	20231123	98.97	11100	-47.75	20241030	3140	84.71	20240131	11100	-47.75	20241030	3100	87.10	20231130	N	250030	500	12 억	N	N	N	00	N
3	20241129	151144	57	100.00	KONEX	N	N	N	N	N	5800	0	3	0.00	11039420	1911	6370.00	5800	6000	5600	6670	4930	5800	5776.78	6200	6000	5800	5600	5400	5900	5500	13	870	500	3590	10	1	2589337	150	-5.07	7.30	12	0.07	-1143.00	794.00	11100	20241030	-47.75	2915	20231123	98.97	11100	-47.75	20241030	3140	84.71	20240131	11100	-47.75	20241030	3100	87.10	20231130	N	250030	500	12 억	N	N	N	00	N
4	20241129	141146	57	100.00	KONEX	N	N	N	N	N	5800	0	3	0.00	3979350	692	2306.67	5800	6000	5750	6670	4930	5800	5750.51	6200	6000	5800	5600	5400	5900	5500	13	870	500	3590	10	1	2589337	150	-5.07	7.30	12	0.03	-1143.00	794.00	11100	20241030	-47.75	2915	20231123	98.97	11100	-47.75	20241030	3140	84.71	20240131	11100	-47.75	20241030	3100	87.10	20231130	N	250030	500	12 억	N	N	N	00	N
5	20241129	131141	57	100.00	KONEX	N	N	N	N	N	5800	0	3	0.00	3979350	692	2306.67	5800	6000	5750	6670	4930	5800	5750.51	6200	6000	5800	5600	5400	5900	5500	13	870	500	3590	10	1	2589337	150	-5.07	7.30	12	0.03	-1143.00	794.00	11100	20241030	-47.75	2915	20231123	98.97	11100	-47.75	20241030	3140	84.71	20240131	11100	-47.75	20241030	3100	87.10	20231130	N	250030	500	12 억	N	N	N	00	N
6	20241129	121144	57	100.00	KONEX	N	N	N	N	N	5750	-50	5	-0.86	235800	41	136.67	5800	5800	5750	6670	4930	5800	5751.22	6200	6000	5800	5600	5400	5900	5500	13	870	500	3590	10	1	2589337	149	-5.03	7.24	12	0.00	-1143.00	794.00	11100	20241030	-48.20	2915	20231123	97.26	11100	-48.20	20241030	3140	83.12	20240131	11100	-48.20	20241030	3100	85.48	20231130	N	250030	500	12 억	N	N	N	00	N
7	20241129	111145	57	100.00	KONEX	N	N	N	N	N	5750	-50	5	-0.86	235800	41	136.67	5800	5800	5750	6670	4930	5800	5751.22	6200	6000	5800	5600	5400	5900	5500	13	870	500	3590	10	1	2589337	149	-5.03	7.24	12	0.00	-1143.00	794.00	11100	20241030	-48.20	2915	20231123	97.26	11100	-48.20	20241030	3140	83.12	20240131	11100	-48.20	20241030	3100	85.48	20231130	N	250030	500	12 억	N	N	N	00	N
8	20241129	101138	57	100.00	KONEX	N	N	N	N	N	5800	0	3	0.00	5800	1	3.33	5800	5800	5800	6670	4930	5800	5800.00	6200	6000	5800	5600	5400	5900	5500	13	870	500	3590	10	1	2589337	150	-5.07	7.30	12	0.00	-1143.00	794.00	11100	20241030	-47.75	2915	20231123	98.97	11100	-47.75	20241030	3140	84.71	20240131	11100	-47.75	20241030	3100	87.10	20231130	N	250030	500	12 억	N	N	N	00	N
9	20241129	091143	57	100.00	KONEX	N	N	N	N	N	5800	0	3	0.00	5800	1	3.33	5800	5800	5800	6670	4930	5800	5800.00	6200	6000	5800	5600	5400	5900	5500	13	870	500	3590	10	1	2589337	150	-5.07	7.30	12	0.00	-1143.00	794.00	11100	20241030	-47.75	2915	20231123	98.97	11100	-47.75	20241030	3140	84.71	20240131	11100	-47.75	20241030	3100	87.10	20231130	N	250030	500	12 억	N	N	N	00	N
10	20241128	161127	57	100.00	KONEX	N	N	N	N	N	5800	-190	5	-3.17	172390	30	41.67	6000	6000	5600	6880	5100	5990	5746.33	6116	6052	5926	5862	5736	6085	5895	13	890	500	3710	10	1	2589337	150	-5.07	7.30	12	0.00	-1143.00	794.00	11100	20241030	-47.75	2915	20231123	98.97	11100	-47.75	20241030	3140	84.71	20240131	11100	-47.75	20241030	3100	87.10	20231130	N	250030	500	12 억	N	N	N	00	N
11	20241128	151149	57	100.00	KONEX	N	N	N	N	N	5800	-190	5	-3.17	143390	25	34.72	6000	6000	5600	6880	5100	5990	5735.60	6116	6052	5926	5862	5736	6085	5895	13	890	500	3710	10	1	2589337	150	-5.07	7.30	12	0.00	-1143.00	794.00	11100	20241030	-47.75	2915	20231123	98.97	11100	-47.75	20241030	3140	84.71	20240131	11100	-47.75	20241030	3100	87.10	20231130	N	250030	500	12 억	N	N	N	00	N
12	20241128	141145	57	100.00	KONEX	N	N	N	N	N	5990	0	3	0.00	137590	24	33.33	6000	6000	5600	6880	5100	5990	5732.92	6116	6052	5926	5862	5736	6085	5895	13	890	500	3710	10	1	2589337	155	-5.24	7.54	12	0.00	-1143.00	794.00	11100	20241030	-46.04	2915	20231123	105.49	11100	-46.04	20241030	3140	90.76	20240131	11100	-46.04	20241030	3100	93.23	20231130	N	250030	500	12 억	N	N	N	00	N
13	20241128	131145	57	100.00	KONEX	N	N	N	N	N	5990	0	3	0.00	137590	24	33.33	6000	6000	5600	6880	5100	5990	5732.92	6116	6052	5926	5862	5736	6085	5895	13	890	500	3710	10	1	2589337	155	-5.24	7.54	12	0.00	-1143.00	794.00	11100	20241030	-46.04	2915	20231123	105.49	11100	-46.04	20241030	3140	90.76	20240131	11100	-46.04	20241030	3100	93.23	20231130	N	250030	500	12 억	N	N	N	00	N
14	20241128	121145	57	100.00	KONEX	N	N	N	N	N	5990	0	3	0.00	137590	24	33.33	6000	6000	5600	6880	5100	5990	5732.92	6116	6052	5926	5862	5736	6085	5895	13	890	500	3710	10	1	2589337	155	-5.24	7.54	12	0.00	-1143.00	794.00	11100	20241030	-46.04	2915	20231123	105.49	11100	-46.04	20241030	3140	90.76	20240131	11100	-46.04	20241030	3100	93.23	20231130	N	250030	500	12 억	N	N	N	00	N
15	20241128	111149	57	100.00	KONEX	N	N	N	N	N	5990	0	3	0.00	137590	24	33.33	6000	6000	5600	6880	5100	5990	5732.92	6116	6052	5926	5862	5736	6085	5895	13	890	500	3710	10	1	2589337	155	-5.24	7.54	12	0.00	-1143.00	794.00	11100	20241030	-46.04	2915	20231123	105.49	11100	-46.04	20241030	3140	90.76	20240131	11100	-46.04	20241030	3100	93.23	20231130	N	250030	500	12 억	N	N	N	00	N
16	20241128	101146	57	100.00	KONEX	N	N	N	N	N	5990	0	3	0.00	137590	24	33.33	6000	6000	5600	6880	5100	5990	5732.92	6116	6052	5926	5862	5736	6085	5895	13	890	500	3710	10	1	2589337	155	-5.24	7.54	12	0.00	-1143.00	794.00	11100	20241030	-46.04	2915	20231123	105.49	11100	-46.04	20241030	3140	90.76	20240131	11100	-46.04	20241030	3100	93.23	20231130	N	250030	500	12 억	N	N	N	00	N
17	20241128	091142	57	100.00	KONEX	N	N	N	N	N	6000	10	2	0.17	6000	1	1.39	6000	6000	6000	6880	5100	5990	6000.00	6116	6052	5926	5862	5736	6085	5895	13	890	500	3710	10	1	2589337	155	-5.25	7.56	12	0.00	-1143.00	794.00	11100	20241030	-45.95	2915	20231123	105.83	11100	-45.95	20241030	3140	91.08	20240131	11100	-45.95	20241030	3100	93.55	20231130	N	250030	500	12 억	N	N	N	00	N
18	20241127	161115	57	100.00	KONEX	N	N	N	N	N	5990	0	3	0.00	430330	72	218.18	5990	5990	5800	6880	5100	5990	5976.81	5990	5990	5990	5990	5990	5990	5990	13	890	500	3710	10	1	2589337	155	-5.24	7.54	12	0.00	-1143.00	794.00	11100	20241030	-46.04	2915	20231123	105.49	11100	-46.04	20241030	3140	90.76	20240131	11100	-46.04	20241030	3100	93.23	20231130	N	250030	500	12 억	N	N	N	00	N
19	20241127	151138	57	100.00	KONEX	N	N	N	N	N	5990	0	3	0.00	430330	72	218.18	5990	5990	5800	6880	5100	5990	5976.81	5990	5990	5990	5990	5990	5990	5990	13	890	500	3710	10	1	2589337	155	-5.24	7.54	12	0.00	-1143.00	794.00	11100	20241030	-46.04	2915	20231123	105.49	11100	-46.04	20241030	3140	90.76	20240131	11100	-46.04	20241030	3100	93.23	20231130	N	250030	500	12 억	N	N	N	00	N
20	20241127	141133	57	100.00	KONEX	N	N	N	N	N	5990	0	3	0.00	430330	72	218.18	5990	5990	5800	6880	5100	5990	5976.81	5990	5990	5990	5990	5990	5990	5990	13	890	500	3710	10	1	2589337	155	-5.24	7.54	12	0.00	-1143.00	794.00	11100	20241030	-46.04	2915	20231123	105.49	11100	-46.04	20241030	3140	90.76	20240131	11100	-46.04	20241030	3100	93.23	20231130	N	250030	500	12 억	N	N	N	00	N
21	20241127	131128	57	100.00	KONEX	N	N	N	N	N	5990	0	3	0.00	424340	71	215.15	5990	5990	5800	6880	5100	5990	5976.62	5990	5990	5990	5990	5990	5990	5990	13	890	500	3710	10	1	2589337	155	-5.24	7.54	12	0.00	-1143.00	794.00	11100	20241030	-46.04	2915	20231123	105.49	11100	-46.04	20241030	3140	90.76	20240131	11100	-46.04	20241030	3100	93.23	20231130	N	250030	500	12 억	N	N	N	00	N
22	20241127	121140	57	100.00	KONEX	N	N	N	N	N	5990	0	3	0.00	424340	71	215.15	5990	5990	5800	6880	5100	5990	5976.62	5990	5990	5990	5990	5990	5990	5990	13	890	500	3710	10	1	2589337	155	-5.24	7.54	12	0.00	-1143.00	794.00	11100	20241030	-46.04	2915	20231123	105.49	11100	-46.04	20241030	3140	90.76	20240131	11100	-46.04	20241030	3100	93.23	20231130	N	250030	500	12 억	N	N	N	00	N
23	20241127	111135	57	100.00	KONEX	N	N	N	N	N	5990	0	3	0.00	394390	66	200.00	5990	5990	5800	6880	5100	5990	5975.61	5990	5990	5990	5990	5990	5990	5990	13	890	500	3710	10	1	2589337	155	-5.24	7.54	12	0.00	-1143.00	794.00	11100	20241030	-46.04	2915	20231123	105.49	11100	-46.04	20241030	3140	90.76	20240131	11100	-46.04	20241030	3100	93.23	20231130	N	250030	500	12 억	N	N	N	00	N
24	20241127	101136	57	100.00	KONEX	N	N	N	N	N	5990	0	3	0.00	239600	40	121.21	5990	5990	5990	6880	5100	5990	5990.00	5990	5990	5990	5990	5990	5990	5990	13	890	500	3710	10	1	2589337	155	-5.24	7.54	12	0.00	-1143.00	794.00	11100	20241030	-46.04	2915	20231123	105.49	11100	-46.04	20241030	3140	90.76	20240131	11100	-46.04	20241030	3100	93.23	20231130	N	250030	500	12 억	N	N	N	00	N
25	20241127	091134	57	100.00	KONEX	N	N	N	N	N	5990	0	3	0.00	119800	20	60.61	5990	5990	5990	6880	5100	5990	5990.00	5990	5990	5990	5990	5990	5990	5990	13	890	500	3710	10	1	2589337	155	-5.24	7.54	12	0.00	-1143.00	794.00	11100	20241030	-46.04	2915	20231123	105.49	11100	-46.04	20241030	3140	90.76	20240131	11100	-46.04	20241030	3100	93.23	20231130	N	250030	500	12 억	N	N	N	00	N
26	20241126	161116	57	100.00	KONEX	N	N	N	N	N	5990	-30	5	-0.50	197670	33	1.29	5990	5990	5990	6920	5120	6020	5990.00	7053	6536	6093	5576	5133	6315	5355	13	900	500	3730	10	1	2589337	155	-5.24	7.54	12	0.00	-1143.00	794.00	11100	20241030	-46.04	2915	20231123	105.49	11100	-46.04	20241030	3140	90.76	20240131	11100	-46.04	20241030	3100	93.23	20231130	N	250030	500	12 억	N	N	N	00	N
27	20241126	151128	57	100.00	KONEX	N	N	N	N	N	5990	-30	5	-0.50	197670	33	1.29	5990	5990	5990	6920	5120	6020	5990.00	7053	6536	6093	5576	5133	6315	5355	13	900	500	3730	10	1	2589337	155	-5.24	7.54	12	0.00	-1143.00	794.00	11100	20241030	-46.04	2915	20231123	105.49	11100	-46.04	20241030	3140	90.76	20240131	11100	-46.04	20241030	3100	93.23	20231130	N	250030	500	12 억	N	N	N	00	N
28	20241126	141129	57	100.00	KONEX	N	N	N	N	N	5990	-30	5	-0.50	197670	33	1.29	5990	5990	5990	6920	5120	6020	5990.00	7053	6536	6093	5576	5133	6315	5355	13	900	500	3730	10	1	2589337	155	-5.24	7.54	12	0.00	-1143.00	794.00	11100	20241030	-46.04	2915	20231123	105.49	11100	-46.04	20241030	3140	90.76	20240131	11100	-46.04	20241030	3100	93.23	20231130	N	250030	500	12 억	N	N	N	00	N
29	20241126	131124	57	100.00	KONEX	N	N	N	N	N	5990	-30	5	-0.50	197670	33	1.29	5990	5990	5990	6920	5120	6020	5990.00	7053	6536	6093	5576	5133	6315	5355	13	900	500	3730	10	1	2589337	155	-5.24	7.54	12	0.00	-1143.00	794.00	11100	20241030	-46.04	2915	20231123	105.49	11100	-46.04	20241030	3140	90.76	20240131	11100	-46.04	20241030	3100	93.23	20231130	N	250030	500	12 억	N	N	N	00	N
30	20241126	121131	57	100.00	KONEX	N	N	N	N	N	5990	-30	5	-0.50	179700	30	1.17	5990	5990	5990	6920	5120	6020	5990.00	7053	6536	6093	5576	5133	6315	5355	13	900	500	3730	10	1	2589337	155	-5.24	7.54	12	0.00	-1143.00	794.00	11100	20241030	-46.04	2915	20231123	105.49	11100	-46.04	20241030	3140	90.76	20240131	11100	-46.04	20241030	3100	93.23	20231130	N	250030	500	12 억	N	N	N	00	N
31	20241126	111134	57	100.00	KONEX	N	N	N	N	N	5990	-30	5	-0.50	179700	30	1.17	5990	5990	5990	6920	5120	6020	5990.00	7053	6536	6093	5576	5133	6315	5355	13	900	500	3730	10	1	2589337	155	-5.24	7.54	12	0.00	-1143.00	794.00	11100	20241030	-46.04	2915	20231123	105.49	11100	-46.04	20241030	3140	90.76	20240131	11100	-46.04	20241030	3100	93.23	20231130	N	250030	500	12 억	N	N	N	00	N
32	20241126	101143	57	100.00	KONEX	N	N	N	N	N	6020	0	3	0.00	0	0	0.00	0	0	0	6920	5120	6020	0.00	7053	6536	6093	5576	5133	6315	5355	13	900	500	3730	10	1	2589337	156	-5.27	7.58	12	0.00	-1143.00	794.00	11100	20241030	-45.77	2915	20231123	106.52	11100	-45.77	20241030	3140	91.72	20240131	11100	-45.77	20241030	3100	94.19	20231130	N	250030	500	12 억	N	N	N	00	N
33	20241126	091132	57	100.00	KONEX	N	N	N	N	N	6020	0	3	0.00	0	0	0.00	0	0	0	6920	5120	6020	0.00	7053	6536	6093	5576	5133	6315	5355	13	900	500	3730	10	1	2589337	156	-5.27	7.58	12	0.00	-1143.00	794.00	11100	20241030	-45.77	2915	20231123	106.52	11100	-45.77	20241030	3140	91.72	20240131	11100	-45.77	20241030	3100	94.19	20231130	N	250030	500	12 억	N	N	N	00	N
34	20241125	161102	57	100.00	KONEX	N	N	N	N	N	6020	-570	5	-8.65	15520970	2557	919.78	6610	6610	5650	7570	5610	6590	6069.99	6863	6726	6463	6326	6063	6795	6395	13	980	500	4080	10	1	2589337	156	-5.27	7.58	12	0.10	-1143.00	794.00	11100	20241030	-45.77	2915	20231123	106.52	11100	-45.77	20241030	3140	91.72	20240131	11100	-45.77	20241030	3100	94.19	20231130	N	250030	500	12 억	N	N	N	00	N
35	20241125	151125	57	100.00	KONEX	N	N	N	N	N	6020	-570	5	-8.65	15520970	2557	919.78	6610	6610	5650	7570	5610	6590	6069.99	6863	6726	6463	6326	6063	6795	6395	13	980	500	4080	10	1	2589337	156	-5.27	7.58	12	0.10	-1143.00	794.00	11100	20241030	-45.77	2915	20231123	106.52	11100	-45.77	20241030	3140	91.72	20240131	11100	-45.77	20241030	3100	94.19	20231130	N	250030	500	12 억	N	N	N	00	N
36	20241125	141122	57	100.00	KONEX	N	N	N	N	N	6040	-550	5	-8.35	14327950	2356	847.48	6610	6610	5650	7570	5610	6590	6081.47	6863	6726	6463	6326	6063	6795	6395	13	980	500	4080	10	1	2589337	156	-5.28	7.61	12	0.09	-1143.00	794.00	11100	20241030	-45.59	2915	20231123	107.20	11100	-45.59	20241030	3140	92.36	20240131	11100	-45.59	20241030	3100	94.84	20231130	N	250030	500	12 억	N	N	N	00	N
37	20241125	131114	57	100.00	KONEX	N	N	N	N	N	6040	-550	5	-8.35	14327950	2356	847.48	6610	6610	5650	7570	5610	6590	6081.47	6863	6726	6463	6326	6063	6795	6395	13	980	500	4080	10	1	2589337	156	-5.28	7.61	12	0.09	-1143.00	794.00	11100	20241030	-45.59	2915	20231123	107.20	11100	-45.59	20241030	3140	92.36	20240131	11100	-45.59	20241030	3100	94.84	20231130	N	250030	500	12 억	N	N	N	00	N
38	20241125	121127	57	100.00	KONEX	N	N	N	N	N	6080	-510	5	-7.74	14257660	2344	843.17	6610	6610	5650	7570	5610	6590	6082.62	6863	6726	6463	6326	6063	6795	6395	13	980	500	4080	10	1	2589337	157	-5.32	7.66	12	0.09	-1143.00	794.00	11100	20241030	-45.23	2915	20231123	108.58	11100	-45.23	20241030	3140	93.63	20240131	11100	-45.23	20241030	3100	96.13	20231130	N	250030	500	12 억	N	N	N	00	N
39	20241125	111120	57	100.00	KONEX	N	N	N	N	N	6100	-490	5	-7.44	13592570	2234	803.60	6610	6610	5650	7570	5610	6590	6084.41	6863	6726	6463	6326	6063	6795	6395	13	980	500	4080	10	1	2589337	158	-5.34	7.68	12	0.09	-1143.00	794.00	11100	20241030	-45.05	2915	20231123	109.26	11100	-45.05	20241030	3140	94.27	20240131	11100	-45.05	20241030	3100	96.77	20231130	N	250030	500	12 억	N	N	N	00	N
40	20241125	101106	57	100.00	KONEX	N	N	N	N	N	6480	-110	5	-1.67	13574270	2231	802.52	6610	6610	5650	7570	5610	6590	6084.39	6863	6726	6463	6326	6063	6795	6395	13	980	500	4080	10	1	2589337	168	-5.67	8.16	12	0.09	-1143.00	794.00	11100	20241030	-41.62	2915	20231123	122.30	11100	-41.62	20241030	3140	106.37	20240131	11100	-41.62	20241030	3100	109.03	20231130	N	250030	500	12 억	N	N	N	00	N
41	20241125	091108	57	100.00	KONEX	N	N	N	N	N	6610	20	2	0.30	6610	1	0.36	6610	6610	6610	7570	5610	6590	6610.00	6863	6726	6463	6326	6063	6795	6395	13	980	500	4080	10	1	2589337	171	-5.78	8.32	12	0.00	-1143.00	794.00	11100	20241030	-40.45	2915	20231123	126.76	11100	-40.45	20241030	3140	110.51	20240131	11100	-40.45	20241030	3100	113.23	20231130	N	250030	500	12 억	N	N	N	00	N
42	20241122	161007	57	100.00	KONEX	N	N	N	N	N	6590	300	2	4.77	1802370	278	49.91	6400	6600	6200	7230	5350	6290	6483.35	6696	6492	6146	5942	5596	6595	6045	13	940	500	3890	10	1	2589337	171	-5.77	8.30	12	0.01	-1143.00	794.00	11100	20241030	-40.63	2915	20231123	126.07	11100	-40.63	20241030	3140	109.87	20240131	11100	-40.63	20241030	2915	126.07	20231123	N	250030	500	12 억	N	N	N	00	N
43	20241122	151020	57	100.00	KONEX	N	N	N	N	N	6590	300	2	4.77	1769420	273	49.01	6400	6600	6200	7230	5350	6290	6481.39	6696	6492	6146	5942	5596	6595	6045	13	940	500	3890	10	1	2589337	171	-5.77	8.30	12	0.01	-1143.00	794.00	11100	20241030	-40.63	2915	20231123	126.07	11100	-40.63	20241030	3140	109.87	20240131	11100	-40.63	20241030	2915	126.07	20231123	N	250030	500	12 억	N	N	N	00	N
44	20241122	141023	57	100.00	KONEX	N	N	N	N	N	6500	210	2	3.34	914530	141	25.31	6400	6600	6200	7230	5350	6290	6486.03	6696	6492	6146	5942	5596	6595	6045	13	940	500	3890	10	1	2589337	168	-5.69	8.19	12	0.01	-1143.00	794.00	11100	20241030	-41.44	2915	20231123	122.98	11100	-41.44	20241030	3140	107.01	20240131	11100	-41.44	20241030	2915	122.98	20231123	N	250030	500	12 억	N	N	N	00	N
45	20241122	131017	57	100.00	KONEX	N	N	N	N	N	6600	310	2	4.93	782030	120	21.54	6400	6600	6400	7230	5350	6290	6516.92	6696	6492	6146	5942	5596	6595	6045	13	940	500	3890	10	1	2589337	171	-5.77	8.31	12	0.00	-1143.00	794.00	11100	20241030	-40.54	2915	20231123	126.42	11100	-40.54	20241030	3140	110.19	20240131	11100	-40.54	20241030	2915	126.42	20231123	N	250030	500	12 억	N	N	N	00	N
46	20241122	121024	57	100.00	KONEX	N	N	N	N	N	6600	310	2	4.93	782030	120	21.54	6400	6600	6400	7230	5350	6290	6516.92	6696	6492	6146	5942	5596	6595	6045	13	940	500	3890	10	1	2589337	171	-5.77	8.31	12	0.00	-1143.00	794.00	11100	20241030	-40.54	2915	20231123	126.42	11100	-40.54	20241030	3140	110.19	20240131	11100	-40.54	20241030	2915	126.42	20231123	N	250030	500	12 억	N	N	N	00	N
47	20241122	111014	57	100.00	KONEX	N	N	N	N	N	6550	260	2	4.13	480180	74	13.29	6400	6550	6400	7230	5350	6290	6488.92	6696	6492	6146	5942	5596	6595	6045	13	940	500	3890	10	1	2589337	170	-5.73	8.25	12	0.00	-1143.00	794.00	11100	20241030	-40.99	2915	20231123	124.70	11100	-40.99	20241030	3140	108.60	20240131	11100	-40.99	20241030	2915	124.70	20231123	N	250030	500	12 억	N	N	N	00	N
48	20241122	101032	57	100.00	KONEX	N	N	N	N	N	6530	240	2	3.82	460560	71	12.75	6400	6530	6400	7230	5350	6290	6486.76	6696	6492	6146	5942	5596	6595	6045	13	940	500	3890	10	1	2589337	169	-5.71	8.22	12	0.00	-1143.00	794.00	11100	20241030	-41.17	2915	20231123	124.01	11100	-41.17	20241030	3140	107.96	20240131	11100	-41.17	20241030	2915	124.01	20231123	N	250030	500	12 억	N	N	N	00	N
49	20241122	091023	57	100.00	KONEX	N	N	N	N	N	6400	110	2	1.75	6400	1	0.18	6400	6400	6400	7230	5350	6290	6400.00	6696	6492	6146	5942	5596	6595	6045	13	940	500	3890	10	1	2589337	166	-5.60	8.06	12	0.00	-1143.00	794.00	11100	20241030	-42.34	2915	20231123	119.55	11100	-42.34	20241030	3140	103.82	20240131	11100	-42.34	20241030	2915	119.55	20231123	N	250030	500	12 억	N	N	N	00	N
50	20241121	161013	57	100.00	KONEX	N	N	N	N	N	6290	640	2	11.33	3387500	557	2.64	5800	6350	5800	6490	4810	5650	6081.69	7140	6395	5655	4910	4170	6025	4540	13	840	500	3500	10	1	2589337	163	-5.50	7.92	12	0.02	-1143.00	794.00	11100	20241030	-43.33	2915	20231123	115.78	11100	-43.33	20241030	3140	100.32	20240131	11100	-43.33	20241030	2915	115.78	20231123	N	250030	500	12 억	N	N	N	00	N
51	20241121	151035	57	100.00	KONEX	N	N	N	N	N	6290	640	2	11.33	3387500	557	2.64	5800	6350	5800	6490	4810	5650	6081.69	7140	6395	5655	4910	4170	6025	4540	13	840	500	3500	10	1	2589337	163	-5.50	7.92	12	0.02	-1143.00	794.00	11100	20241030	-43.33	2915	20231123	115.78	11100	-43.33	20241030	3140	100.32	20240131	11100	-43.33	20241030	2915	115.78	20231123	N	250030	500	12 억	N	N	N	00	N
52	20241121	141031	57	100.00	KONEX	N	N	N	N	N	6350	700	2	12.39	3318320	546	2.58	5800	6350	5800	6490	4810	5650	6077.51	7140	6395	5655	4910	4170	6025	4540	13	840	500	3500	10	1	2589337	164	-5.56	8.00	12	0.02	-1143.00	794.00	11100	20241030	-42.79	2915	20231123	117.84	11100	-42.79	20241030	3140	102.23	20240131	11100	-42.79	20241030	2915	117.84	20231123	N	250030	500	12 억	N	N	N	00	N
53	20241121	131024	57	100.00	KONEX	N	N	N	N	N	6350	700	2	12.39	3318320	546	2.58	5800	6350	5800	6490	4810	5650	6077.51	7140	6395	5655	4910	4170	6025	4540	13	840	500	3500	10	1	2589337	164	-5.56	8.00	12	0.02	-1143.00	794.00	11100	20241030	-42.79	2915	20231123	117.84	11100	-42.79	20241030	3140	102.23	20240131	11100	-42.79	20241030	2915	117.84	20231123	N	250030	500	12 억	N	N	N	00	N
54	20241121	121025	57	100.00	KONEX	N	N	N	N	N	6350	700	2	12.39	3318320	546	2.58	5800	6350	5800	6490	4810	5650	6077.51	7140	6395	5655	4910	4170	6025	4540	13	840	500	3500	10	1	2589337	164	-5.56	8.00	12	0.02	-1143.00	794.00	11100	20241030	-42.79	2915	20231123	117.84	11100	-42.79	20241030	3140	102.23	20240131	11100	-42.79	20241030	2915	117.84	20231123	N	250030	500	12 억	N	N	N	00	N
55	20241121	111029	57	100.00	KONEX	N	N	N	N	N	6190	540	2	9.56	1164990	196	0.93	5800	6200	5800	6490	4810	5650	5943.83	7140	6395	5655	4910	4170	6025	4540	13	840	500	3500	10	1	2589337	160	-5.42	7.80	12	0.01	-1143.00	794.00	11100	20241030	-44.23	2915	20231123	112.35	11100	-44.23	20241030	3140	97.13	20240131	11100	-44.23	20241030	2915	112.35	20231123	N	250030	500	12 억	N	N	N	00	N
56	20241121	101028	57	100.00	KONEX	N	N	N	N	N	6200	550	2	9.73	738800	125	0.59	5800	6200	5800	6490	4810	5650	5910.40	7140	6395	5655	4910	4170	6025	4540	13	840	500	3500	10	1	2589337	161	-5.42	7.81	12	0.00	-1143.00	794.00	11100	20241030	-44.14	2915	20231123	112.69	11100	-44.14	20241030	3140	97.45	20240131	11100	-44.14	20241030	2915	112.69	20231123	N	250030	500	12 억	N	N	N	00	N
57	20241121	091029	57	100.00	KONEX	N	N	N	N	N	6200	550	2	9.73	500600	84	0.40	5800	6200	5800	6490	4810	5650	5959.52	7140	6395	5655	4910	4170	6025	4540	13	840	500	3500	10	1	2589337	161	-5.42	7.81	12	0.00	-1143.00	794.00	11100	20241030	-44.14	2915	20231123	112.69	11100	-44.14	20241030	3140	97.45	20240131	11100	-44.14	20241030	2915	112.69	20231123	N	250030	500	12 억	N	N	N	00	N
58	20241120	161021	57	100.00	KONEX	N	N	N	N	N	5650	30	2	0.53	111967830	21130	337.06	5800	6400	4915	6460	4780	5620	5299.00	6940	6280	5950	5290	4960	6115	5125	13	840	500	3480	10	1	2589337	146	-4.94	7.12	12	0.82	-1143.00	794.00	11100	20241030	-49.10	2915	20231123	93.83	11100	-49.10	20241030	3140	79.94	20240131	11100	-49.10	20241030	2915	93.83	20231123	N	250030	500	12 억	N	N	N	00	N
59	20241120	151034	57	100.00	KONEX	N	N	N	N	N	5600	-20	5	-0.36	107464240	20330	324.29	5800	6400	4915	6460	4780	5620	5285.99	6940	6280	5950	5290	4960	6115	5125	13	840	500	3480	10	1	2589337	145	-4.90	7.05	12	0.79	-1143.00	794.00	11100	20241030	-49.55	2915	20231123	92.11	11100	-49.55	20241030	3140	78.34	20240131	11100	-49.55	20241030	2915	92.11	20231123	N	250030	500	12 억	N	N	N	00	N
60	20241120	141036	57	100.00	KONEX	N	N	N	N	N	5590	-30	5	-0.53	82774520	15756	251.33	5800	6400	4915	6460	4780	5620	5253.52	6940	6280	5950	5290	4960	6115	5125	13	840	500	3480	10	1	2589337	145	-4.89	7.04	12	0.61	-1143.00	794.00	11100	20241030	-49.64	2915	20231123	91.77	11100	-49.64	20241030	3140	78.03	20240131	11100	-49.64	20241030	2915	91.77	20231123	N	250030	500	12 억	N	N	N	00	N
61	20241120	131038	57	100.00	KONEX	N	N	N	N	N	5900	280	2	4.98	74701750	14263	227.52	5800	6400	4915	6460	4780	5620	5237.45	6940	6280	5950	5290	4960	6115	5125	13	840	500	3480	10	1	2589337	153	-5.16	7.43	12	0.55	-1143.00	794.00	11100	20241030	-46.85	2915	20231123	102.40	11100	-46.85	20241030	3140	87.90	20240131	11100	-46.85	20241030	2915	102.40	20231123	N	250030	500	12 억	N	N	N	00	N
62	20241120	121035	57	100.00	KONEX	N	N	N	N	N	6190	570	2	10.14	56595610	11048	176.23	5800	6400	4915	6460	4780	5620	5122.70	6940	6280	5950	5290	4960	6115	5125	13	840	500	3480	10	1	2589337	160	-5.42	7.80	12	0.43	-1143.00	794.00	11100	20241030	-44.23	2915	20231123	112.35	11100	-44.23	20241030	3140	97.13	20240131	11100	-44.23	20241030	2915	112.35	20231123	N	250030	500	12 억	N	N	N	00	N
63	20241120	111039	57	100.00	KONEX	N	N	N	N	N	5050	-570	5	-10.14	39129450	7724	123.21	5800	5800	4915	6460	4780	5620	5065.96	6940	6280	5950	5290	4960	6115	5125	13	840	500	3480	10	1	2589337	131	-4.42	6.36	12	0.30	-1143.00	794.00	11100	20241030	-54.50	2915	20231123	73.24	11100	-54.50	20241030	3140	60.83	20240131	11100	-54.50	20241030	2915	73.24	20231123	N	250030	500	12 억	N	N	N	00	N
64	20241120	101036	57	100.00	KONEX	N	N	N	N	N	5350	-270	5	-4.80	8650730	1696	27.05	5800	5800	5000	6460	4780	5620	5100.67	6940	6280	5950	5290	4960	6115	5125	13	840	500	3480	10	1	2589337	139	-4.68	6.74	12	0.07	-1143.00	794.00	11100	20241030	-51.80	2915	20231123	83.53	11100	-51.80	20241030	3140	70.38	20240131	11100	-51.80	20241030	2915	83.53	20231123	N	250030	500	12 억	N	N	N	00	N
65	20241120	091035	57	100.00	KONEX	N	N	N	N	N	5620	0	3	0.00	0	0	0.00	0	0	0	6460	4780	5620	0.00	6940	6280	5950	5290	4960	6115	5125	13	840	500	3480	10	1	2589337	146	-4.92	7.08	12	0.00	-1143.00	794.00	11100	20241030	-49.37	2915	20231123	92.80	11100	-49.37	20241030	3140	78.98	20240131	11100	-49.37	20241030	2915	92.80	20231123	N	250030	500	12 억	N	N	N	00	N
66	20241119	160937	57	100.00	KONEX	N	N	N	N	N	5620	-990	4	-14.98	36066970	6269	46.82	6200	6610	5620	7600	5620	6610	5753.23	7916	7262	6936	6282	5956	7100	6120	13	990	500	4090	10	1	2589337	146	-4.92	7.08	12	0.24	-1143.00	794.00	11100	20241030	-49.37	2915	20231123	92.80	11100	-49.37	20241030	3140	78.98	20240131	11100	-49.37	20241030	2915	92.80	20231123	N	250030	500	12 억	N	N	N	00	N
67	20241119	150952	57	100.00	KONEX	N	N	N	N	N	5620	-990	4	-14.98	35308270	6134	45.81	6200	6610	5620	7600	5620	6610	5756.16	7916	7262	6936	6282	5956	7100	6120	13	990	500	4090	10	1	2589337	146	-4.92	7.08	12	0.24	-1143.00	794.00	11100	20241030	-49.37	2915	20231123	92.80	11100	-49.37	20241030	3140	78.98	20240131	11100	-49.37	20241030	2915	92.80	20231123	N	250030	500	12 억	N	N	N	00	N
68	20241119	140952	57	100.00	KONEX	N	N	N	N	N	5800	-810	5	-12.25	33261570	5770	43.09	6200	6610	5620	7600	5620	6610	5764.57	7916	7262	6936	6282	5956	7100	6120	13	990	500	4090	10	1	2589337	150	-5.07	7.30	12	0.22	-1143.00	794.00	11100	20241030	-47.75	2915	20231123	98.97	11100	-47.75	20241030	3140	84.71	20240131	11100	-47.75	20241030	2915	98.97	20231123	N	250030	500	12 억	N	N	N	00	N
69	20241119	130956	57	100.00	KONEX	N	N	N	N	N	6080	-530	5	-8.02	21991690	3781	28.24	6200	6610	5620	7600	5620	6610	5816.37	7916	7262	6936	6282	5956	7100	6120	13	990	500	4090	10	1	2589337	157	-5.32	7.66	12	0.15	-1143.00	794.00	11100	20241030	-45.23	2915	20231123	108.58	11100	-45.23	20241030	3140	93.63	20240131	11100	-45.23	20241030	2915	108.58	20231123	N	250030	500	12 억	N	N	N	00	N
70	20241119	120944	57	100.00	KONEX	N	N	N	N	N	5800	-810	5	-12.25	19824440	3410	25.47	6200	6610	5620	7600	5620	6610	5813.62	7916	7262	6936	6282	5956	7100	6120	13	990	500	4090	10	1	2589337	150	-5.07	7.30	12	0.13	-1143.00	794.00	11100	20241030	-47.75	2915	20231123	98.97	11100	-47.75	20241030	3140	84.71	20240131	11100	-47.75	20241030	2915	98.97	20231123	N	250030	500	12 억	N	N	N	00	N
71	20241119	110955	57	100.00	KONEX	N	N	N	N	N	5980	-630	5	-9.53	8661770	1517	11.33	6200	6600	5620	7600	5620	6610	5709.80	7916	7262	6936	6282	5956	7100	6120	13	990	500	4090	10	1	2589337	155	-5.23	7.53	12	0.06	-1143.00	794.00	11100	20241030	-46.13	2915	20231123	105.15	11100	-46.13	20241030	3140	90.45	20240131	11100	-46.13	20241030	2915	105.15	20231123	N	250030	500	12 억	N	N	N	00	N
72	20241119	101019	57	100.00	KONEX	N	N	N	N	N	6170	-440	5	-6.66	6700460	1170	8.74	6200	6600	5620	7600	5620	6610	5726.89	7916	7262	6936	6282	5956	7100	6120	13	990	500	4090	10	1	2589337	160	-5.40	7.77	12	0.05	-1143.00	794.00	11100	20241030	-44.41	2915	20231123	111.66	11100	-44.41	20241030	3140	96.50	20240131	11100	-44.41	20241030	2915	111.66	20231123	N	250030	500	12 억	N	N	N	00	N
73	20241119	091014	57	100.00	KONEX	N	N	N	N	N	6600	-10	5	-0.15	130600	21	0.16	6200	6600	6200	7600	5620	6610	6219.05	7916	7262	6936	6282	5956	7100	6120	13	990	500	4090	10	1	2589337	171	-5.77	8.31	12	0.00	-1143.00	794.00	11100	20241030	-40.54	2915	20231123	126.42	11100	-40.54	20241030	3140	110.19	20240131	11100	-40.54	20241030	2915	126.42	20231123	N	250030	500	12 억	N	N	N	00	N
74	20241118	160942	57	100.00	KONEX	N	N	N	N	N	6610	-1160	4	-14.93	88744470	13390	3561.17	7200	7590	6610	8930	6610	7770	6627.67	8556	8162	7606	7212	6656	7885	6935	13	1160	500	4810	10	1	2589337	171	-5.78	8.32	12	0.52	-1143.00	794.00	11100	20241030	-40.45	2915	20231123	126.76	11100	-40.45	20241030	3140	110.51	20240131	11100	-40.45	20241030	2915	126.76	20231123	N	250030	500	12 억	N	N	N	00	N
75	20241118	150954	57	100.00	KONEX	N	N	N	N	N	6610	-1160	4	-14.93	88744470	13390	3561.17	7200	7590	6610	8930	6610	7770	6627.67	8556	8162	7606	7212	6656	7885	6935	13	1160	500	4810	10	1	2589337	171	-5.78	8.32	12	0.52	-1143.00	794.00	11100	20241030	-40.45	2915	20231123	126.76	11100	-40.45	20241030	3140	110.51	20240131	11100	-40.45	20241030	2915	126.76	20231123	N	250030	500	12 억	N	N	N	00	N
76	20241118	140956	57	100.00	KONEX	N	N	N	N	N	6610	-1160	4	-14.93	88744470	13390	3561.17	7200	7590	6610	8930	6610	7770	6627.67	8556	8162	7606	7212	6656	7885	6935	13	1160	500	4810	10	1	2589337	171	-5.78	8.32	12	0.52	-1143.00	794.00	11100	20241030	-40.45	2915	20231123	126.76	11100	-40.45	20241030	3140	110.51	20240131	11100	-40.45	20241030	2915	126.76	20231123	N	250030	500	12 억	N	N	N	00	N
77	20241118	130950	57	100.00	KONEX	N	N	N	N	N	6610	-1160	4	-14.93	88744470	13390	3561.17	7200	7590	6610	8930	6610	7770	6627.67	8556	8162	7606	7212	6656	7885	6935	13	1160	500	4810	10	1	2589337	171	-5.78	8.32	12	0.52	-1143.00	794.00	11100	20241030	-40.45	2915	20231123	126.76	11100	-40.45	20241030	3140	110.51	20240131	11100	-40.45	20241030	2915	126.76	20231123	N	250030	500	12 억	N	N	N	00	N
78	20241118	120954	57	100.00	KONEX	N	N	N	N	N	6770	-1000	5	-12.87	85730310	12934	3439.89	7200	7590	6610	8930	6610	7770	6628.29	8556	8162	7606	7212	6656	7885	6935	13	1160	500	4810	10	1	2589337	175	-5.92	8.53	12	0.50	-1143.00	794.00	11100	20241030	-39.01	2915	20231123	132.25	11100	-39.01	20241030	3140	115.61	20240131	11100	-39.01	20241030	2915	132.25	20231123	N	250030	500	12 억	N	N	N	00	N
79	20241118	110955	57	100.00	KONEX	N	N	N	N	N	6970	-800	5	-10.30	83186680	12550	3337.77	7200	7590	6610	8930	6610	7770	6628.42	8556	8162	7606	7212	6656	7885	6935	13	1160	500	4810	10	1	2589337	180	-6.10	8.78	12	0.48	-1143.00	794.00	11100	20241030	-37.21	2915	20231123	139.11	11100	-37.21	20241030	3140	121.97	20240131	11100	-37.21	20241030	2915	139.11	20231123	N	250030	500	12 억	N	N	N	00	N
80	20241118	100943	57	100.00	KONEX	N	N	N	N	N	6610	-1160	4	-14.93	10145320	1518	403.72	7200	7590	6610	8930	6610	7770	6683.35	8556	8162	7606	7212	6656	7885	6935	13	1160	500	4810	10	1	2589337	171	-5.78	8.32	12	0.06	-1143.00	794.00	11100	20241030	-40.45	2915	20231123	126.76	11100	-40.45	20241030	3140	110.51	20240131	11100	-40.45	20241030	2915	126.76	20231123	N	250030	500	12 억	N	N	N	00	N
81	20241118	090942	57	100.00	KONEX	N	N	N	N	N	7770	0	3	0.00	0	0	0.00	0	0	0	8930	6610	7770	0.00	8556	8162	7606	7212	6656	7885	6935	13	1160	500	4810	10	1	2589337	201	-6.80	9.79	12	0.00	-1143.00	794.00	11100	20241030	-30.00	2915	20231123	166.55	11100	-30.00	20241030	3140	147.45	20240131	11100	-30.00	20241030	2915	166.55	20231123	N	250030	500	12 억	N	N	N	00	N
82	20241115	161016	57	100.00	KONEX	N	N	N	N	N	7770	-470	5	-5.70	2772300	376	3.48	8000	8000	7050	9470	7010	8240	7373.14	10586	9412	8826	7652	7066	9120	7360	13	1230	500	5100	10	1	2589337	201	-6.80	9.79	12	0.01	-1143.00	794.00	11100	20241030	-30.00	2915	20231123	166.55	11100	-30.00	20241030	3140	147.45	20240131	11100	-30.00	20241030	2915	166.55	20231123	N	250030	500	12 억	N	N	N	00	N
83	20241115	151048	57	100.00	KONEX	N	N	N	N	N	7770	-470	5	-5.70	2772300	376	3.48	8000	8000	7050	9470	7010	8240	7373.14	10586	9412	8826	7652	7066	9120	7360	13	1230	500	5100	10	1	2589337	201	-6.80	9.79	12	0.01	-1143.00	794.00	11100	20241030	-30.00	2915	20231123	166.55	11100	-30.00	20241030	3140	147.45	20240131	11100	-30.00	20241030	2915	166.55	20231123	N	250030	500	12 억	N	N	N	00	N
84	20241115	141036	57	100.00	KONEX	N	N	N	N	N	7770	-470	5	-5.70	2772300	376	3.48	8000	8000	7050	9470	7010	8240	7373.14	10586	9412	8826	7652	7066	9120	7360	13	1230	500	5100	10	1	2589337	201	-6.80	9.79	12	0.01	-1143.00	794.00	11100	20241030	-30.00	2915	20231123	166.55	11100	-30.00	20241030	3140	147.45	20240131	11100	-30.00	20241030	2915	166.55	20231123	N	250030	500	12 억	N	N	N	00	N
85	20241115	131037	57	100.00	KONEX	N	N	N	N	N	7770	-470	5	-5.70	2734930	371	3.43	8000	8000	7050	9470	7010	8240	7371.78	10586	9412	8826	7652	7066	9120	7360	13	1230	500	5100	10	1	2589337	201	-6.80	9.79	12	0.01	-1143.00	794.00	11100	20241030	-30.00	2915	20231123	166.55	11100	-30.00	20241030	3140	147.45	20240131	11100	-30.00	20241030	2915	166.55	20231123	N	250030	500	12 억	N	N	N	00	N
86	20241115	121036	57	100.00	KONEX	N	N	N	N	N	7770	-470	5	-5.70	2727160	370	3.43	8000	8000	7050	9470	7010	8240	7370.70	10586	9412	8826	7652	7066	9120	7360	13	1230	500	5100	10	1	2589337	201	-6.80	9.79	12	0.01	-1143.00	794.00	11100	20241030	-30.00	2915	20231123	166.55	11100	-30.00	20241030	3140	147.45	20240131	11100	-30.00	20241030	2915	166.55	20231123	N	250030	500	12 억	N	N	N	00	N
87	20241115	111012	57	100.00	KONEX	N	N	N	N	N	7600	-640	5	-7.77	1523780	205	1.90	8000	8000	7200	9470	7010	8240	7433.07	10586	9412	8826	7652	7066	9120	7360	13	1230	500	5100	10	1	2589337	197	-6.65	9.57	12	0.01	-1143.00	794.00	11100	20241030	-31.53	2915	20231123	160.72	11100	-31.53	20241030	3140	142.04	20240131	11100	-31.53	20241030	2915	160.72	20231123	N	250030	500	12 억	N	N	N	00	N
88	20241115	101012	57	100.00	KONEX	N	N	N	N	N	7800	-440	5	-5.34	1516180	204	1.89	8000	8000	7200	9470	7010	8240	7432.25	10586	9412	8826	7652	7066	9120	7360	13	1230	500	5100	10	1	2589337	202	-6.82	9.82	12	0.01	-1143.00	794.00	11100	20241030	-29.73	2915	20231123	167.58	11100	-29.73	20241030	3140	148.41	20240131	11100	-29.73	20241030	2915	167.58	20231123	N	250030	500	12 억	N	N	N	00	N
89	20241115	090920	57	100.00	KONEX	N	N	N	N	N	7980	-260	5	-3.16	169380	22	0.20	8000	8000	7400	9470	7010	8240	7699.09	10586	9412	8826	7652	7066	9120	7360	13	1230	500	5100	10	1	2589337	207	-6.98	10.05	12	0.00	-1143.00	794.00	11100	20241030	-28.11	2915	20231123	173.76	11100	-28.11	20241030	3140	154.14	20240131	11100	-28.11	20241030	2915	173.76	20231123	N	250030	500	12 억	N	N	N	00	N
90	20241114	161005	57	100.00	KONEX	N	N	N	N	N	8240	-1450	4	-14.96	89856080	10792	5163.64	9600	10000	8240	11140	8240	9690	8326.17	9883	9786	9593	9496	9303	9835	9545	13	1450	500	6000	10	1	2589337	213	-7.21	10.38	12	0.42	-1143.00	794.00	11100	20241030	-25.77	2915	20231123	182.68	11100	-25.77	20241030	3140	162.42	20240131	11100	-25.77	20241030	2915	182.68	20231123	N	250030	500	12 억	N	N	N	00	N
91	20241114	151012	57	100.00	KONEX	N	N	N	N	N	8240	-1450	4	-14.96	64938320	7768	3716.75	9600	10000	8240	11140	8240	9690	8359.72	9883	9786	9593	9496	9303	9835	9545	13	1450	500	6000	10	1	2589337	213	-7.21	10.38	12	0.30	-1143.00	794.00	11100	20241030	-25.77	2915	20231123	182.68	11100	-25.77	20241030	3140	162.42	20240131	11100	-25.77	20241030	2915	182.68	20231123	N	250030	500	12 억	N	N	N	00	N
92	20241114	141004	57	100.00	KONEX	N	N	N	N	N	9500	-190	5	-1.96	2408700	253	121.05	9600	10000	9400	11140	8240	9690	9520.55	9883	9786	9593	9496	9303	9835	9545	13	1450	500	6000	10	1	2589337	246	-8.31	11.96	12	0.01	-1143.00	794.00	11100	20241030	-14.41	2915	20231123	225.90	11100	-14.41	20241030	3140	202.55	20240131	11100	-14.41	20241030	2915	225.90	20231123	N	250030	500	12 억	N	N	N	00	N
93	20241114	131006	57	100.00	KONEX	N	N	N	N	N	9800	110	2	1.14	261800	27	12.92	9600	10000	9600	11140	8240	9690	9696.30	9883	9786	9593	9496	9303	9835	9545	13	1450	500	6000	10	1	2589337	254	-8.57	12.34	12	0.00	-1143.00	794.00	11100	20241030	-11.71	2915	20231123	236.19	11100	-11.71	20241030	3140	212.10	20240131	11100	-11.71	20241030	2915	236.19	20231123	N	250030	500	12 억	N	N	N	00	N
94	20241114	121003	57	100.00	KONEX	N	N	N	N	N	9800	110	2	1.14	261800	27	12.92	9600	10000	9600	11140	8240	9690	9696.30	9883	9786	9593	9496	9303	9835	9545	13	1450	500	6000	10	1	2589337	254	-8.57	12.34	12	0.00	-1143.00	794.00	11100	20241030	-11.71	2915	20231123	236.19	11100	-11.71	20241030	3140	212.10	20240131	11100	-11.71	20241030	2915	236.19	20231123	N	250030	500	12 억	N	N	N	00	N
95	20241114	111002	57	100.00	KONEX	N	N	N	N	N	9800	110	2	1.14	261800	27	12.92	9600	10000	9600	11140	8240	9690	9696.30	9883	9786	9593	9496	9303	9835	9545	13	1450	500	6000	10	1	2589337	254	-8.57	12.34	12	0.00	-1143.00	794.00	11100	20241030	-11.71	2915	20231123	236.19	11100	-11.71	20241030	3140	212.10	20240131	11100	-11.71	20241030	2915	236.19	20231123	N	250030	500	12 억	N	N	N	00	N
96	20241114	101022	57	100.00	KONEX	N	N	N	N	N	10000	310	2	3.20	204000	21	10.05	9600	10000	9600	11140	8240	9690	9714.29	9883	9786	9593	9496	9303	9835	9545	13	1450	500	6000	10	1	2589337	259	-8.75	12.59	12	0.00	-1143.00	794.00	11100	20241030	-9.91	2915	20231123	243.05	11100	-9.91	20241030	3140	218.47	20240131	11100	-9.91	20241030	2915	243.05	20231123	N	250030	500	12 억	N	N	N	00	N
97	20241114	090958	57	100.00	KONEX	N	N	N	N	N	9690	0	3	0.00	0	0	0.00	0	0	0	11140	8240	9690	0.00	9883	9786	9593	9496	9303	9835	9545	13	1450	500	6000	10	1	2589337	251	-8.48	12.20	12	0.00	-1143.00	794.00	11100	20241030	-12.70	2915	20231123	232.42	11100	-12.70	20241030	3140	208.60	20240131	11100	-12.70	20241030	2915	232.42	20231123	N	250030	500	12 억	N	N	N	00	N
98	20241113	160638	54	100.00	KONEX	N	N	N	N	N	9690	90	2	0.94	2012830	209	15.85	9650	9690	9400	11040	8160	9600	9630.77	10400	10000	9600	9200	8800	9800	9000	13	1440	500	5950	10	1	2589337	251	-8.48	12.20	12	0.01	-1143.00	794.00	11100	20241030	-12.70	2915	20231123	232.42	11100	-12.70	20241030	3140	208.60	20240131	11100	-12.70	20241030	2915	232.42	20231123	N	250030	500	12 억	N	N	N	01	N
99	20241113	150709	54	100.00	KONEX	N	N	N	N	N	9690	90	2	0.94	2012830	209	15.85	9650	9690	9400	11040	8160	9600	9630.77	10400	10000	9600	9200	8800	9800	9000	13	1440	500	5950	10	1	2589337	251	-8.48	12.20	12	0.01	-1143.00	794.00	11100	20241030	-12.70	2915	20231123	232.42	11100	-12.70	20241030	3140	208.60	20240131	11100	-12.70	20241030	2915	232.42	20231123	N	250030	500	12 억	N	N	N	01	N
100	20241113	140706	54	100.00	KONEX	N	N	N	N	N	9690	90	2	0.94	2012830	209	15.85	9650	9690	9400	11040	8160	9600	9630.77	10400	10000	9600	9200	8800	9800	9000	13	1440	500	5950	10	1	2589337	251	-8.48	12.20	12	0.01	-1143.00	794.00	11100	20241030	-12.70	2915	20231123	232.42	11100	-12.70	20241030	3140	208.60	20240131	11100	-12.70	20241030	2915	232.42	20231123	N	250030	500	12 억	N	N	N	01	N
101	20241113	130707	54	100.00	KONEX	N	N	N	N	N	9690	90	2	0.94	2012830	209	15.85	9650	9690	9400	11040	8160	9600	9630.77	10400	10000	9600	9200	8800	9800	9000	13	1440	500	5950	10	1	2589337	251	-8.48	12.20	12	0.01	-1143.00	794.00	11100	20241030	-12.70	2915	20231123	232.42	11100	-12.70	20241030	3140	208.60	20240131	11100	-12.70	20241030	2915	232.42	20231123	N	250030	500	12 억	N	N	N	01	N
102	20241113	120659	54	100.00	KONEX	N	N	N	N	N	9690	90	2	0.94	2012830	209	15.85	9650	9690	9400	11040	8160	9600	9630.77	10400	10000	9600	9200	8800	9800	9000	13	1440	500	5950	10	1	2589337	251	-8.48	12.20	12	0.01	-1143.00	794.00	11100	20241030	-12.70	2915	20231123	232.42	11100	-12.70	20241030	3140	208.60	20240131	11100	-12.70	20241030	2915	232.42	20231123	N	250030	500	12 억	N	N	N	01	N
103	20241113	110657	54	100.00	KONEX	N	N	N	N	N	9690	90	2	0.94	2012830	209	15.85	9650	9690	9400	11040	8160	9600	9630.77	10400	10000	9600	9200	8800	9800	9000	13	1440	500	5950	10	1	2589337	251	-8.48	12.20	12	0.01	-1143.00	794.00	11100	20241030	-12.70	2915	20231123	232.42	11100	-12.70	20241030	3140	208.60	20240131	11100	-12.70	20241030	2915	232.42	20231123	N	250030	500	12 억	N	N	N	01	N
104	20241113	100658	54	100.00	KONEX	N	N	N	N	N	9690	90	2	0.94	2012830	209	15.85	9650	9690	9400	11040	8160	9600	9630.77	10400	10000	9600	9200	8800	9800	9000	13	1440	500	5950	10	1	2589337	251	-8.48	12.20	12	0.01	-1143.00	794.00	11100	20241030	-12.70	2915	20231123	232.42	11100	-12.70	20241030	3140	208.60	20240131	11100	-12.70	20241030	2915	232.42	20231123	N	250030	500	12 억	N	N	N	01	N
105	20241113	090649	54	100.00	KONEX	N	N	N	N	N	9690	90	2	0.94	2012830	209	15.85	9650	9690	9400	11040	8160	9600	9630.77	10400	10000	9600	9200	8800	9800	9000	13	1440	500	5950	10	1	2589337	251	-8.48	12.20	12	0.01	-1143.00	794.00	11100	20241030	-12.70	2915	20231123	232.42	11100	-12.70	20241030	3140	208.60	20240131	11100	-12.70	20241030	2915	232.42	20231123	N	250030	500	12 억	N	N	N	01	N
106	20241112	160930	53	100.00	KONEX	N	N	N	N	N	9600	-200	5	-2.04	12252680	1319	130.34	10000	10000	9200	11270	8330	9800	9289.37	11253	10526	9863	9136	8473	10195	8805	13	1470	500	6070	10	1	2589337	249	-8.40	12.09	12	0.05	-1143.00	794.00	11100	20241030	-13.51	2915	20231123	229.33	11100	-13.51	20241030	3140	205.73	20240131	11100	-13.51	20241030	2915	229.33	20231123	N	250030	500	12 억	N	N	N	02	N
107	20241112	150938	53	100.00	KONEX	N	N	N	N	N	9600	-200	5	-2.04	12252680	1319	130.34	10000	10000	9200	11270	8330	9800	9289.37	11253	10526	9863	9136	8473	10195	8805	13	1470	500	6070	10	1	2589337	249	-8.40	12.09	12	0.05	-1143.00	794.00	11100	20241030	-13.51	2915	20231123	229.33	11100	-13.51	20241030	3140	205.73	20240131	11100	-13.51	20241030	2915	229.33	20231123	N	250030	500	12 억	N	N	N	02	N
108	20241112	140942	53	100.00	KONEX	N	N	N	N	N	9600	-200	5	-2.04	12252680	1319	130.34	10000	10000	9200	11270	8330	9800	9289.37	11253	10526	9863	9136	8473	10195	8805	13	1470	500	6070	10	1	2589337	249	-8.40	12.09	12	0.05	-1143.00	794.00	11100	20241030	-13.51	2915	20231123	229.33	11100	-13.51	20241030	3140	205.73	20240131	11100	-13.51	20241030	2915	229.33	20231123	N	250030	500	12 억	N	N	N	02	N
109	20241112	130944	53	100.00	KONEX	N	N	N	N	N	9600	-200	5	-2.04	12252680	1319	130.34	10000	10000	9200	11270	8330	9800	9289.37	11253	10526	9863	9136	8473	10195	8805	13	1470	500	6070	10	1	2589337	249	-8.40	12.09	12	0.05	-1143.00	794.00	11100	20241030	-13.51	2915	20231123	229.33	11100	-13.51	20241030	3140	205.73	20240131	11100	-13.51	20241030	2915	229.33	20231123	N	250030	500	12 억	N	N	N	02	N
110	20241112	120939	53	100.00	KONEX	N	N	N	N	N	9600	-200	5	-2.04	12252680	1319	130.34	10000	10000	9200	11270	8330	9800	9289.37	11253	10526	9863	9136	8473	10195	8805	13	1470	500	6070	10	1	2589337	249	-8.40	12.09	12	0.05	-1143.00	794.00	11100	20241030	-13.51	2915	20231123	229.33	11100	-13.51	20241030	3140	205.73	20240131	11100	-13.51	20241030	2915	229.33	20231123	N	250030	500	12 억	N	N	N	02	N
111	20241112	110936	53	100.00	KONEX	N	N	N	N	N	9600	-200	5	-2.04	12252680	1319	130.34	10000	10000	9200	11270	8330	9800	9289.37	11253	10526	9863	9136	8473	10195	8805	13	1470	500	6070	10	1	2589337	249	-8.40	12.09	12	0.05	-1143.00	794.00	11100	20241030	-13.51	2915	20231123	229.33	11100	-13.51	20241030	3140	205.73	20240131	11100	-13.51	20241030	2915	229.33	20231123	N	250030	500	12 억	N	N	N	02	N
112	20241112	100935	53	100.00	KONEX	N	N	N	N	N	9800	0	3	0.00	19800	2	0.20	10000	10000	9800	11270	8330	9800	9900.00	11253	10526	9863	9136	8473	10195	8805	13	1470	500	6070	10	1	2589337	254	-8.57	12.34	12	0.00	-1143.00	794.00	11100	20241030	-11.71	2915	20231123	236.19	11100	-11.71	20241030	3140	212.10	20240131	11100	-11.71	20241030	2915	236.19	20231123	N	250030	500	12 억	N	N	N	02	N
113	20241112	090933	53	100.00	KONEX	N	N	N	N	N	10000	200	2	2.04	10000	1	0.10	10000	10000	10000	11270	8330	9800	10000.00	11253	10526	9863	9136	8473	10195	8805	13	1470	500	6070	10	1	2589337	259	-8.75	12.59	12	0.00	-1143.00	794.00	11100	20241030	-9.91	2915	20231123	243.05	11100	-9.91	20241030	3140	218.47	20240131	11100	-9.91	20241030	2915	243.05	20231123	N	250030	500	12 억	N	N	N	02	N
114	20241111	160927	53	100.00	KONEX	N	N	N	N	N	9800	-540	5	-5.22	9800420	1012	702.78	10340	10590	9200	11890	8790	10340	9684.21	10693	10516	10323	10146	9953	10605	10235	13	1550	500	6410	10	1	2589337	254	-8.57	12.34	12	0.04	-1143.00	794.00	11100	20241030	-11.71	2915	20231123	236.19	11100	-11.71	20241030	3140	212.10	20240131	11100	-11.71	20241030	2915	236.19	20231123	N	250030	500	12 억	N	N	N	02	N
115	20241111	150954	53	100.00	KONEX	N	N	N	N	N	9800	-540	5	-5.22	9800420	1012	702.78	10340	10590	9200	11890	8790	10340	9684.21	10693	10516	10323	10146	9953	10605	10235	13	1550	500	6410	10	1	2589337	254	-8.57	12.34	12	0.04	-1143.00	794.00	11100	20241030	-11.71	2915	20231123	236.19	11100	-11.71	20241030	3140	212.10	20240131	11100	-11.71	20241030	2915	236.19	20231123	N	250030	500	12 억	N	N	N	02	N
116	20241111	140941	53	100.00	KONEX	N	N	N	N	N	9770	-570	5	-5.51	9644020	996	691.67	10340	10590	9200	11890	8790	10340	9682.75	10693	10516	10323	10146	9953	10605	10235	13	1550	500	6410	10	1	2589337	253	-8.55	12.30	12	0.04	-1143.00	794.00	11100	20241030	-11.98	2915	20231123	235.16	11100	-11.98	20241030	3140	211.15	20240131	11100	-11.98	20241030	2915	235.16	20231123	N	250030	500	12 억	N	N	N	02	N
117	20241111	130938	53	100.00	KONEX	N	N	N	N	N	9770	-570	5	-5.51	6705610	695	482.64	10340	10590	9200	11890	8790	10340	9648.36	10693	10516	10323	10146	9953	10605	10235	13	1550	500	6410	10	1	2589337	253	-8.55	12.30	12	0.03	-1143.00	794.00	11100	20241030	-11.98	2915	20231123	235.16	11100	-11.98	20241030	3140	211.15	20240131	11100	-11.98	20241030	2915	235.16	20231123	N	250030	500	12 억	N	N	N	02	N
118	20241111	120934	53	100.00	KONEX	N	N	N	N	N	9790	-550	5	-5.32	6459100	669	464.58	10340	10590	9200	11890	8790	10340	9654.86	10693	10516	10323	10146	9953	10605	10235	13	1550	500	6410	10	1	2589337	253	-8.57	12.33	12	0.03	-1143.00	794.00	11100	20241030	-11.80	2915	20231123	235.85	11100	-11.80	20241030	3140	211.78	20240131	11100	-11.80	20241030	2915	235.85	20231123	N	250030	500	12 억	N	N	N	02	N
119	20241111	110933	53	100.00	KONEX	N	N	N	N	N	9790	-550	5	-5.32	6459100	669	464.58	10340	10590	9200	11890	8790	10340	9654.86	10693	10516	10323	10146	9953	10605	10235	13	1550	500	6410	10	1	2589337	253	-8.57	12.33	12	0.03	-1143.00	794.00	11100	20241030	-11.80	2915	20231123	235.85	11100	-11.80	20241030	3140	211.78	20240131	11100	-11.80	20241030	2915	235.85	20231123	N	250030	500	12 억	N	N	N	02	N
120	20241111	100927	53	100.00	KONEX	N	N	N	N	N	9600	-740	5	-7.16	2686110	276	191.67	10340	10590	9200	11890	8790	10340	9732.28	10693	10516	10323	10146	9953	10605	10235	13	1550	500	6410	10	1	2589337	249	-8.40	12.09	12	0.01	-1143.00	794.00	11100	20241030	-13.51	2915	20231123	229.33	11100	-13.51	20241030	3140	205.73	20240131	11100	-13.51	20241030	2915	229.33	20231123	N	250030	500	12 억	N	N	N	02	N
121	20241111	090924	53	100.00	KONEX	N	N	N	N	N	10200	-140	5	-1.35	527110	51	35.42	10340	10590	10000	11890	8790	10340	10335.49	10693	10516	10323	10146	9953	10605	10235	13	1550	500	6410	10	1	2589337	264	-8.92	12.85	12	0.00	-1143.00	794.00	11100	20241030	-8.11	2915	20231123	249.91	11100	-8.11	20241030	3140	224.84	20240131	11100	-8.11	20241030	2915	249.91	20231123	N	250030	500	12 억	N	N	N	02	N
122	20241108	160919	53	100.00	KONEX	N	N	N	N	N	10340	210	2	2.07	1494280	144	3.06	10130	10500	10130	11640	8620	10130	10376.94	10710	10420	10210	9920	9710	10315	9815	13	1510	500	6280	10	1	2589337	268	-9.05	13.02	12	0.01	-1143.00	794.00	11100	20241030	-6.85	2915	20231123	254.72	11100	-6.85	20241030	3140	229.30	20240131	11100	-6.85	20241030	2915	254.72	20231123	N	250030	500	12 억	N	N	N	02	N
123	20241108	150928	53	100.00	KONEX	N	N	N	N	N	10340	210	2	2.07	1494280	144	3.06	10130	10500	10130	11640	8620	10130	10376.94	10710	10420	10210	9920	9710	10315	9815	13	1510	500	6280	10	1	2589337	268	-9.05	13.02	12	0.01	-1143.00	794.00	11100	20241030	-6.85	2915	20231123	254.72	11100	-6.85	20241030	3140	229.30	20240131	11100	-6.85	20241030	2915	254.72	20231123	N	250030	500	12 억	N	N	N	02	N
124	20241108	140926	53	100.00	KONEX	N	N	N	N	N	10340	210	2	2.07	1494280	144	3.06	10130	10500	10130	11640	8620	10130	10376.94	10710	10420	10210	9920	9710	10315	9815	13	1510	500	6280	10	1	2589337	268	-9.05	13.02	12	0.01	-1143.00	794.00	11100	20241030	-6.85	2915	20231123	254.72	11100	-6.85	20241030	3140	229.30	20240131	11100	-6.85	20241030	2915	254.72	20231123	N	250030	500	12 억	N	N	N	02	N
125	20241108	130928	53	100.00	KONEX	N	N	N	N	N	10380	250	2	2.47	1442580	139	2.95	10130	10500	10130	11640	8620	10130	10378.27	10710	10420	10210	9920	9710	10315	9815	13	1510	500	6280	10	1	2589337	269	-9.08	13.07	12	0.01	-1143.00	794.00	11100	20241030	-6.49	2915	20231123	256.09	11100	-6.49	20241030	3140	230.57	20240131	11100	-6.49	20241030	2915	256.09	20231123	N	250030	500	12 억	N	N	N	02	N
126	20241108	120927	53	100.00	KONEX	N	N	N	N	N	10380	250	2	2.47	1442580	139	2.95	10130	10500	10130	11640	8620	10130	10378.27	10710	10420	10210	9920	9710	10315	9815	13	1510	500	6280	10	1	2589337	269	-9.08	13.07	12	0.01	-1143.00	794.00	11100	20241030	-6.49	2915	20231123	256.09	11100	-6.49	20241030	3140	230.57	20240131	11100	-6.49	20241030	2915	256.09	20231123	N	250030	500	12 억	N	N	N	02	N
127	20241108	110925	53	100.00	KONEX	N	N	N	N	N	10380	250	2	2.47	1442580	139	2.95	10130	10500	10130	11640	8620	10130	10378.27	10710	10420	10210	9920	9710	10315	9815	13	1510	500	6280	10	1	2589337	269	-9.08	13.07	12	0.01	-1143.00	794.00	11100	20241030	-6.49	2915	20231123	256.09	11100	-6.49	20241030	3140	230.57	20240131	11100	-6.49	20241030	2915	256.09	20231123	N	250030	500	12 억	N	N	N	02	N
128	20241108	100935	53	100.00	KONEX	N	N	N	N	N	10400	270	2	2.67	944340	91	1.93	10130	10500	10130	11640	8620	10130	10377.36	10710	10420	10210	9920	9710	10315	9815	13	1510	500	6280	10	1	2589337	269	-9.10	13.10	12	0.00	-1143.00	794.00	11100	20241030	-6.31	2915	20231123	256.78	11100	-6.31	20241030	3140	231.21	20240131	11100	-6.31	20241030	2915	256.78	20231123	N	250030	500	12 억	N	N	N	02	N
129	20241108	090921	53	100.00	KONEX	N	N	N	N	N	10500	370	2	3.65	91540	9	0.19	10130	10500	10130	11640	8620	10130	10171.11	10710	10420	10210	9920	9710	10315	9815	13	1510	500	6280	10	1	2589337	272	-9.19	13.22	12	0.00	-1143.00	794.00	11100	20241030	-5.41	2915	20231123	260.21	11100	-5.41	20241030	3140	234.39	20240131	11100	-5.41	20241030	2915	260.21	20231123	N	250030	500	12 억	N	N	N	02	N
130	20241107	160920	53	100.00	KONEX	N	N	N	N	N	10130	0	3	0.00	47536380	4706	103.91	10500	10500	10000	11640	8620	10130	10101.23	10570	10350	9980	9760	9390	10460	9870	13	1510	500	6280	10	1	2589337	262	-8.86	12.76	12	0.18	-1143.00	794.00	11100	20241030	-8.74	2915	20231123	247.51	11100	-8.74	20241030	3140	222.61	20240131	11100	-8.74	20241030	2915	247.51	20231123	N	250030	500	12 억	N	N	N	02	N
131	20241107	150925	53	100.00	KONEX	N	N	N	N	N	10130	0	3	0.00	47536380	4706	103.91	10500	10500	10000	11640	8620	10130	10101.23	10570	10350	9980	9760	9390	10460	9870	13	1510	500	6280	10	1	2589337	262	-8.86	12.76	12	0.18	-1143.00	794.00	11100	20241030	-8.74	2915	20231123	247.51	11100	-8.74	20241030	3140	222.61	20240131	11100	-8.74	20241030	2915	247.51	20231123	N	250030	500	12 억	N	N	N	02	N
132	20241107	140928	53	100.00	KONEX	N	N	N	N	N	10130	0	3	0.00	47536380	4706	103.91	10500	10500	10000	11640	8620	10130	10101.23	10570	10350	9980	9760	9390	10460	9870	13	1510	500	6280	10	1	2589337	262	-8.86	12.76	12	0.18	-1143.00	794.00	11100	20241030	-8.74	2915	20231123	247.51	11100	-8.74	20241030	3140	222.61	20240131	11100	-8.74	20241030	2915	247.51	20231123	N	250030	500	12 억	N	N	N	02	N
133	20241107	130928	53	100.00	KONEX	N	N	N	N	N	10100	-30	5	-0.30	44502620	4406	97.28	10500	10500	10000	11640	8620	10130	10100.46	10570	10350	9980	9760	9390	10460	9870	13	1510	500	6280	10	1	2589337	262	-8.84	12.72	12	0.17	-1143.00	794.00	11100	20241030	-9.01	2915	20231123	246.48	11100	-9.01	20241030	3140	221.66	20240131	11100	-9.01	20241030	2915	246.48	20231123	N	250030	500	12 억	N	N	N	02	N
134	20241107	120924	53	100.00	KONEX	N	N	N	N	N	10100	-30	5	-0.30	37432620	3706	81.83	10500	10500	10000	11640	8620	10130	10100.55	10570	10350	9980	9760	9390	10460	9870	13	1510	500	6280	10	1	2589337	262	-8.84	12.72	12	0.14	-1143.00	794.00	11100	20241030	-9.01	2915	20231123	246.48	11100	-9.01	20241030	3140	221.66	20240131	11100	-9.01	20241030	2915	246.48	20231123	N	250030	500	12 억	N	N	N	02	N
135	20241107	110920	53	100.00	KONEX	N	N	N	N	N	10100	-30	5	-0.30	4011720	397	8.77	10500	10500	10000	11640	8620	10130	10105.09	10570	10350	9980	9760	9390	10460	9870	13	1510	500	6280	10	1	2589337	262	-8.84	12.72	12	0.02	-1143.00	794.00	11100	20241030	-9.01	2915	20231123	246.48	11100	-9.01	20241030	3140	221.66	20240131	11100	-9.01	20241030	2915	246.48	20231123	N	250030	500	12 억	N	N	N	02	N
136	20241107	100921	53	100.00	KONEX	N	N	N	N	N	10480	350	2	3.46	461470	44	0.97	10500	10500	10480	11640	8620	10130	10487.95	10570	10350	9980	9760	9390	10460	9870	13	1510	500	6280	10	1	2589337	271	-9.17	13.20	12	0.00	-1143.00	794.00	11100	20241030	-5.59	2915	20231123	259.52	11100	-5.59	20241030	3140	233.76	20240131	11100	-5.59	20241030	2915	259.52	20231123	N	250030	500	12 억	N	N	N	02	N
137	20241107	090921	53	100.00	KONEX	N	N	N	N	N	10500	370	2	3.65	10500	1	0.02	10500	10500	10500	11640	8620	10130	10500.00	10570	10350	9980	9760	9390	10460	9870	13	1510	500	6280	10	1	2589337	272	-9.19	13.22	12	0.00	-1143.00	794.00	11100	20241030	-5.41	2915	20231123	260.21	11100	-5.41	20241030	3140	234.39	20240131	11100	-5.41	20241030	2915	260.21	20231123	N	250030	500	12 억	N	N	N	02	N
138	20241106	160930	53	100.00	KONEX	N	N	N	N	N	10130	380	2	3.90	45632280	4529	485.94	9750	10200	9610	11210	8290	9750	10075.58	10150	9950	9580	9380	9010	10050	9480	13	1460	500	6040	10	1	2589337	262	-8.86	12.76	12	0.17	-1143.00	794.00	11100	20241030	-8.74	2915	20231123	247.51	11100	-8.74	20241030	3140	222.61	20240131	11100	-8.74	20241030	2915	247.51	20231123	N	250030	500	12 억	N	N	N	02	N
139	20241106	150957	53	100.00	KONEX	N	N	N	N	N	10140	390	2	4.00	45612020	4527	485.73	9750	10200	9610	11210	8290	9750	10075.55	10150	9950	9580	9380	9010	10050	9480	13	1460	500	6040	10	1	2589337	263	-8.87	12.77	12	0.17	-1143.00	794.00	11100	20241030	-8.65	2915	20231123	247.86	11100	-8.65	20241030	3140	222.93	20240131	11100	-8.65	20241030	2915	247.86	20231123	N	250030	500	12 억	N	N	N	02	N
140	20241106	140948	53	100.00	KONEX	N	N	N	N	N	10130	380	2	3.90	44882070	4455	478.00	9750	10200	9610	11210	8290	9750	10074.54	10150	9950	9580	9380	9010	10050	9480	13	1460	500	6040	10	1	2589337	262	-8.86	12.76	12	0.17	-1143.00	794.00	11100	20241030	-8.74	2915	20231123	247.51	11100	-8.74	20241030	3140	222.61	20240131	11100	-8.74	20241030	2915	247.51	20231123	N	250030	500	12 억	N	N	N	02	N
141	20241106	130958	53	100.00	KONEX	N	N	N	N	N	10000	250	2	2.56	37578700	3722	399.36	9750	10200	9750	11210	8290	9750	10096.37	10150	9950	9580	9380	9010	10050	9480	13	1460	500	6040	10	1	2589337	259	-8.75	12.59	12	0.14	-1143.00	794.00	11100	20241030	-9.91	2915	20231123	243.05	11100	-9.91	20241030	3140	218.47	20240131	11100	-9.91	20241030	2915	243.05	20231123	N	250030	500	12 억	N	N	N	02	N
142	20241106	120927	53	100.00	KONEX	N	N	N	N	N	10000	250	2	2.56	36578700	3622	388.63	9750	10200	9750	11210	8290	9750	10099.03	10150	9950	9580	9380	9010	10050	9480	13	1460	500	6040	10	1	2589337	259	-8.75	12.59	12	0.14	-1143.00	794.00	11100	20241030	-9.91	2915	20231123	243.05	11100	-9.91	20241030	3140	218.47	20240131	11100	-9.91	20241030	2915	243.05	20231123	N	250030	500	12 억	N	N	N	02	N
143	20241106	110931	53	100.00	KONEX	N	N	N	N	N	10170	420	2	4.31	19955790	1990	213.52	9750	10180	9750	11210	8290	9750	10028.04	10150	9950	9580	9380	9010	10050	9480	13	1460	500	6040	10	1	2589337	263	-8.90	12.81	12	0.08	-1143.00	794.00	11100	20241030	-8.38	2915	20231123	248.89	11100	-8.38	20241030	3140	223.89	20240131	11100	-8.38	20241030	2915	248.89	20231123	N	250030	500	12 억	N	N	N	02	N
144	20241106	100937	53	100.00	KONEX	N	N	N	N	N	10140	390	2	4.00	10049720	1015	108.91	9750	10140	9750	11210	8290	9750	9901.20	10150	9950	9580	9380	9010	10050	9480	13	1460	500	6040	10	1	2589337	263	-8.87	12.77	12	0.04	-1143.00	794.00	11100	20241030	-8.65	2915	20231123	247.86	11100	-8.65	20241030	3140	222.93	20240131	11100	-8.65	20241030	2915	247.86	20231123	N	250030	500	12 억	N	N	N	02	N
145	20241106	090931	53	100.00	KONEX	N	N	N	N	N	9800	50	2	0.51	244000	25	2.68	9750	9800	9750	11210	8290	9750	9760.00	10150	9950	9580	9380	9010	10050	9480	13	1460	500	6040	10	1	2589337	254	-8.57	12.34	12	0.00	-1143.00	794.00	11100	20241030	-11.71	2915	20231123	236.19	11100	-11.71	20241030	3140	212.10	20240131	11100	-11.71	20241030	2915	236.19	20231123	N	250030	500	12 억	N	N	N	02	N
146	20241105	160904	53	100.00	KONEX	N	N	N	N	N	9750	70	2	0.72	8866050	932	6.66	9680	9780	9210	11130	8230	9680	9512.93	10000	9840	9520	9360	9040	9920	9440	13	1450	500	6000	10	1	2589337	252	-8.53	12.28	12	0.04	-1143.00	794.00	11100	20241030	-12.16	2915	20231123	234.48	11100	-12.16	20241030	3140	210.51	20240131	11100	-12.16	20241030	2915	234.48	20231123	N	250030	500	12 억	N	N	N	02	N
147	20241105	150923	53	100.00	KONEX	N	N	N	N	N	9750	70	2	0.72	8866050	932	6.66	9680	9780	9210	11130	8230	9680	9512.93	10000	9840	9520	9360	9040	9920	9440	13	1450	500	6000	10	1	2589337	252	-8.53	12.28	12	0.04	-1143.00	794.00	11100	20241030	-12.16	2915	20231123	234.48	11100	-12.16	20241030	3140	210.51	20240131	11100	-12.16	20241030	2915	234.48	20231123	N	250030	500	12 억	N	N	N	02	N
148	20241105	140916	53	100.00	KONEX	N	N	N	N	N	9230	-450	5	-4.65	6302550	663	4.74	9680	9780	9210	11130	8230	9680	9506.11	10000	9840	9520	9360	9040	9920	9440	13	1450	500	6000	10	1	2589337	239	-8.08	11.62	12	0.03	-1143.00	794.00	11100	20241030	-16.85	2915	20231123	216.64	11100	-16.85	20241030	3140	193.95	20240131	11100	-16.85	20241030	2915	216.64	20231123	N	250030	500	12 억	N	N	N	02	N
149	20241105	130925	53	100.00	KONEX	N	N	N	N	N	9760	80	2	0.83	3484310	361	2.58	9680	9780	9210	11130	8230	9680	9651.83	10000	9840	9520	9360	9040	9920	9440	13	1450	500	6000	10	1	2589337	253	-8.54	12.29	12	0.01	-1143.00	794.00	11100	20241030	-12.07	2915	20231123	234.82	11100	-12.07	20241030	3140	210.83	20240131	11100	-12.07	20241030	2915	234.82	20231123	N	250030	500	12 억	N	N	N	02	N
150	20241105	120916	53	100.00	KONEX	N	N	N	N	N	9770	90	2	0.93	927610	99	0.71	9680	9780	9210	11130	8230	9680	9369.80	10000	9840	9520	9360	9040	9920	9440	13	1450	500	6000	10	1	2589337	253	-8.55	12.30	12	0.00	-1143.00	794.00	11100	20241030	-11.98	2915	20231123	235.16	11100	-11.98	20241030	3140	211.15	20240131	11100	-11.98	20241030	2915	235.16	20231123	N	250030	500	12 억	N	N	N	02	N
151	20241105	110902	53	100.00	KONEX	N	N	N	N	N	9770	90	2	0.93	927610	99	0.71	9680	9780	9210	11130	8230	9680	9369.80	10000	9840	9520	9360	9040	9920	9440	13	1450	500	6000	10	1	2589337	253	-8.55	12.30	12	0.00	-1143.00	794.00	11100	20241030	-11.98	2915	20231123	235.16	11100	-11.98	20241030	3140	211.15	20240131	11100	-11.98	20241030	2915	235.16	20231123	N	250030	500	12 억	N	N	N	02	N
152	20241105	100912	53	100.00	KONEX	N	N	N	N	N	9770	90	2	0.93	899040	96	0.69	9680	9780	9210	11130	8230	9680	9365.00	10000	9840	9520	9360	9040	9920	9440	13	1450	500	6000	10	1	2589337	253	-8.55	12.30	12	0.00	-1143.00	794.00	11100	20241030	-11.98	2915	20231123	235.16	11100	-11.98	20241030	3140	211.15	20240131	11100	-11.98	20241030	2915	235.16	20231123	N	250030	500	12 억	N	N	N	02	N
153	20241105	090908	53	100.00	KONEX	N	N	N	N	N	9680	0	3	0.00	0	0	0.00	0	0	0	11130	8230	9680	0.00	10000	9840	9520	9360	9040	9920	9440	13	1450	500	6000	10	1	2589337	251	-8.47	12.19	12	0.00	-1143.00	794.00	11100	20241030	-12.79	2915	20231123	232.08	11100	-12.79	20241030	3140	208.28	20240131	11100	-12.79	20241030	2915	232.08	20231123	N	250030	500	12 억	N	N	N	02	N
154	20241104	160903	53	100.00	KONEX	N	N	N	N	N	9680	200	2	2.11	134909300	13997	277.11	9480	9680	9200	10900	8060	9480	9638.44	9940	9710	9260	9030	8580	9825	9145	13	1420	500	5870	10	1	2589337	251	-8.47	12.19	12	0.54	-1143.00	794.00	11100	20241030	-12.79	2915	20231123	232.08	11100	-12.79	20241030	3140	208.28	20240131	11100	-12.79	20241030	2915	232.08	20231123	N	250030	500	12 억	N	N	N	02	N
155	20241104	150921	53	100.00	KONEX	N	N	N	N	N	9680	200	2	2.11	134425300	13947	276.12	9480	9680	9200	10900	8060	9480	9638.29	9940	9710	9260	9030	8580	9825	9145	13	1420	500	5870	10	1	2589337	251	-8.47	12.19	12	0.54	-1143.00	794.00	11100	20241030	-12.79	2915	20231123	232.08	11100	-12.79	20241030	3140	208.28	20240131	11100	-12.79	20241030	2915	232.08	20231123	N	250030	500	12 억	N	N	N	02	N
156	20241104	140905	53	100.00	KONEX	N	N	N	N	N	9680	200	2	2.11	100506580	10443	206.75	9480	9680	9200	10900	8060	9480	9624.30	9940	9710	9260	9030	8580	9825	9145	13	1420	500	5870	10	1	2589337	251	-8.47	12.19	12	0.40	-1143.00	794.00	11100	20241030	-12.79	2915	20231123	232.08	11100	-12.79	20241030	3140	208.28	20240131	11100	-12.79	20241030	2915	232.08	20231123	N	250030	500	12 억	N	N	N	02	N
157	20241104	130840	53	100.00	KONEX	N	N	N	N	N	9680	200	2	2.11	82332250	8565	169.57	9480	9680	9200	10900	8060	9480	9612.64	9940	9710	9260	9030	8580	9825	9145	13	1420	500	5870	10	1	2589337	251	-8.47	12.19	12	0.33	-1143.00	794.00	11100	20241030	-12.79	2915	20231123	232.08	11100	-12.79	20241030	3140	208.28	20240131	11100	-12.79	20241030	2915	232.08	20231123	N	250030	500	12 억	N	N	N	02	N
158	20241104	120852	53	100.00	KONEX	N	N	N	N	N	9400	-80	5	-0.84	82322570	8564	169.55	9480	9680	9200	10900	8060	9480	9612.63	9940	9710	9260	9030	8580	9825	9145	13	1420	500	5870	10	1	2589337	243	-8.22	11.84	12	0.33	-1143.00	794.00	11100	20241030	-15.32	2915	20231123	222.47	11100	-15.32	20241030	3140	199.36	20240131	11100	-15.32	20241030	2915	222.47	20231123	N	250030	500	12 억	N	N	N	02	N
159	20241104	110845	53	100.00	KONEX	N	N	N	N	N	9670	190	2	2.00	39907690	4181	82.78	9480	9670	9200	10900	8060	9480	9545.01	9940	9710	9260	9030	8580	9825	9145	13	1420	500	5870	10	1	2589337	250	-8.46	12.18	12	0.16	-1143.00	794.00	11100	20241030	-12.88	2915	20231123	231.73	11100	-12.88	20241030	3140	207.96	20240131	11100	-12.88	20241030	2915	231.73	20231123	N	250030	500	12 억	N	N	N	02	N
160	20241104	100835	53	100.00	KONEX	N	N	N	N	N	9200	-280	5	-2.95	26454480	2783	55.10	9480	9520	9200	10900	8060	9480	9505.74	9940	9710	9260	9030	8580	9825	9145	13	1420	500	5870	10	1	2589337	238	-8.05	11.59	12	0.11	-1143.00	794.00	11100	20241030	-17.12	2915	20231123	215.61	11100	-17.12	20241030	3140	192.99	20240131	11100	-17.12	20241030	2915	215.61	20231123	N	250030	500	12 억	N	N	N	02	N
161	20241104	090847	53	100.00	KONEX	N	N	N	N	N	9500	20	2	0.21	2694760	284	5.62	9480	9510	9480	10900	8060	9480	9488.59	9940	9710	9260	9030	8580	9825	9145	13	1420	500	5870	10	1	2589337	246	-8.31	11.96	12	0.01	-1143.00	794.00	11100	20241030	-14.41	2915	20231123	225.90	11100	-14.41	20241030	3140	202.55	20240131	11100	-14.41	20241030	2915	225.90	20231123	N	250030	500	12 억	N	N	N	02	N
162	20241101	160818	53	100.00	KONEX	N	N	N	N	N	9480	-120	5	-1.25	45558010	5051	51.48	9400	9490	8810	11040	8160	9600	9019.60	10393	9996	9303	8906	8213	10195	9105	13	1440	500	5950	10	1	2589337	245	-8.29	11.94	12	0.20	-1143.00	794.00	11100	20241030	-14.59	2915	20231123	225.21	11100	-14.59	20241030	3140	201.91	20240131	11100	-14.59	20241030	2915	225.21	20231123	N	250030	500	12 억	N	N	N	02	N
163	20241101	150836	53	100.00	KONEX	N	N	N	N	N	9090	-510	5	-5.31	40728790	4533	46.20	9400	9410	8810	11040	8160	9600	8984.95	10393	9996	9303	8906	8213	10195	9105	13	1440	500	5950	10	1	2589337	235	-7.95	11.45	12	0.18	-1143.00	794.00	11100	20241030	-18.11	2915	20231123	211.84	11100	-18.11	20241030	3140	189.49	20240131	11100	-18.11	20241030	2915	211.84	20231123	N	250030	500	12 억	N	N	N	02	N
164	20241101	140806	53	100.00	KONEX	N	N	N	N	N	9200	-400	5	-4.17	33873120	3756	38.28	9400	9410	9000	11040	8160	9600	9018.40	10393	9996	9303	8906	8213	10195	9105	13	1440	500	5950	10	1	2589337	238	-8.05	11.59	12	0.15	-1143.00	794.00	11100	20241030	-17.12	2915	20231123	215.61	11100	-17.12	20241030	3140	192.99	20240131	11100	-17.12	20241030	2915	215.61	20231123	N	250030	500	12 억	N	N	N	02	N
165	20241101	130956	53	100.00	KONEX	N	N	N	N	N	9000	-600	5	-6.25	33854720	3754	38.26	9400	9410	9000	11040	8160	9600	9018.31	10393	9996	9303	8906	8213	10195	9105	13	1440	500	5950	10	1	2589337	233	-7.87	11.34	12	0.14	-1143.00	794.00	11100	20241030	-18.92	2915	20231123	208.75	11100	-18.92	20241030	3140	186.62	20240131	11100	-18.92	20241030	2915	208.75	20231123	N	250030	500	12 억	N	N	N	02	N
166	20241101	120956	53	100.00	KONEX	N	N	N	N	N	9000	-600	5	-6.25	20174200	2234	22.77	9400	9410	9000	11040	8160	9600	9030.53	10393	9996	9303	8906	8213	10195	9105	13	1440	500	5950	10	1	2589337	233	-7.87	11.34	12	0.09	-1143.00	794.00	11100	20241030	-18.92	2915	20231123	208.75	11100	-18.92	20241030	3140	186.62	20240131	11100	-18.92	20241030	2915	208.75	20231123	N	250030	500	12 억	N	N	N	02	N
167	20241101	110953	53	100.00	KONEX	N	N	N	N	N	9410	-190	5	-1.98	94060	10	0.10	9400	9410	9400	11040	8160	9600	9406.00	10393	9996	9303	8906	8213	10195	9105	13	1440	500	5950	10	1	2589337	244	-8.23	11.85	12	0.00	-1143.00	794.00	11100	20241030	-15.23	2915	20231123	222.81	11100	-15.23	20241030	3140	199.68	20240131	11100	-15.23	20241030	2915	222.81	20231123	N	250030	500	12 억	N	N	N	02	N
168	20241101	100954	53	100.00	KONEX	N	N	N	N	N	9400	-200	5	-2.08	37600	4	0.04	9400	9400	9400	11040	8160	9600	9400.00	10393	9996	9303	8906	8213	10195	9105	13	1440	500	5950	10	1	2589337	243	-8.22	11.84	12	0.00	-1143.00	794.00	11100	20241030	-15.32	2915	20231123	222.47	11100	-15.32	20241030	3140	199.36	20240131	11100	-15.32	20241030	2915	222.47	20231123	N	250030	500	12 억	N	N	N	02	N
169	20241101	090951	53	100.00	KONEX	N	N	N	N	N	9400	-200	5	-2.08	18800	2	0.02	9400	9400	9400	11040	8160	9600	9400.00	10393	9996	9303	8906	8213	10195	9105	13	1440	500	5950	10	1	2589337	243	-8.22	11.84	12	0.00	-1143.00	794.00	11100	20241030	-15.32	2915	20231123	222.47	11100	-15.32	20241030	3140	199.36	20240131	11100	-15.32	20241030	2915	222.47	20231123	N	250030	500	12 억	N	N	N	02	N

68 KiB Raw Blame History

68 KiB

Raw Blame History