KissMeData/260870/price/prices-20241101.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

70 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	161140	57	100.00	KONEX		N	N	N	N	N	15950	-550	5	-3.33	97527630	6154	123.85	15610	16680	15610	18970	14030	16500	15847.84	16686	16592	16446	16352	16206	16640	16400	31	2470	500	11550	10	1	6137510	979	-1.79	1.65	12	0.10	-8892.00	9667.00	31950	20240104	-50.08	15300	20241121	4.25	31950	-50.08	20240104	15300	4.25	20241121	31950	-50.08	20240104	15300	4.25	20241121	N	260870	500	30 억	N	N	N	N
3	20241129	151155	57	100.00	KONEX		N	N	N	N	N	15950	-550	5	-3.33	97049130	6124	123.24	15610	16680	15610	18970	14030	16500	15847.34	16686	16592	16446	16352	16206	16640	16400	31	2470	500	11550	10	1	6137510	979	-1.79	1.65	12	0.10	-8892.00	9667.00	31950	20240104	-50.08	15300	20241121	4.25	31950	-50.08	20240104	15300	4.25	20241121	31950	-50.08	20240104	15300	4.25	20241121	N	260870	500	30 억	N	N	N	N
4	20241129	141157	57	100.00	KONEX		N	N	N	N	N	15960	-540	5	-3.27	91387720	5769	116.10	15610	16680	15610	18970	14030	16500	15841.17	16686	16592	16446	16352	16206	16640	16400	31	2470	500	11550	10	1	6137510	980	-1.79	1.65	12	0.09	-8892.00	9667.00	31950	20240104	-50.05	15300	20241121	4.31	31950	-50.05	20240104	15300	4.31	20241121	31950	-50.05	20240104	15300	4.31	20241121	N	260870	500	30 억	N	N	N	N
5	20241129	131152	57	100.00	KONEX		N	N	N	N	N	15960	-540	5	-3.27	90225560	5696	114.63	15610	16680	15610	18970	14030	16500	15840.16	16686	16592	16446	16352	16206	16640	16400	31	2470	500	11550	10	1	6137510	980	-1.79	1.65	12	0.09	-8892.00	9667.00	31950	20240104	-50.05	15300	20241121	4.31	31950	-50.05	20240104	15300	4.31	20241121	31950	-50.05	20240104	15300	4.31	20241121	N	260870	500	30 억	N	N	N	N
6	20241129	121155	57	100.00	KONEX		N	N	N	N	N	15930	-570	5	-3.45	60966700	3857	77.62	15610	16680	15610	18970	14030	16500	15806.77	16686	16592	16446	16352	16206	16640	16400	31	2470	500	11550	10	1	6137510	978	-1.79	1.65	12	0.06	-8892.00	9667.00	31950	20240104	-50.14	15300	20241121	4.12	31950	-50.14	20240104	15300	4.12	20241121	31950	-50.14	20240104	15300	4.12	20241121	N	260870	500	30 억	N	N	N	N
7	20241129	111157	57	100.00	KONEX		N	N	N	N	N	15870	-630	5	-3.82	45773370	2900	58.36	15610	16680	15610	18970	14030	16500	15783.92	16686	16592	16446	16352	16206	16640	16400	31	2470	500	11550	10	1	6137510	974	-1.78	1.64	12	0.05	-8892.00	9667.00	31950	20240104	-50.33	15300	20241121	3.73	31950	-50.33	20240104	15300	3.73	20241121	31950	-50.33	20240104	15300	3.73	20241121	N	260870	500	30 억	N	N	N	N
8	20241129	101149	57	100.00	KONEX		N	N	N	N	N	15850	-650	5	-3.94	41020800	2600	52.32	15610	16680	15610	18970	14030	16500	15777.23	16686	16592	16446	16352	16206	16640	16400	31	2470	500	11550	10	1	6137510	973	-1.78	1.64	12	0.04	-8892.00	9667.00	31950	20240104	-50.39	15300	20241121	3.59	31950	-50.39	20240104	15300	3.59	20241121	31950	-50.39	20240104	15300	3.59	20241121	N	260870	500	30 억	N	N	N	N
9	20241129	091154	57	100.00	KONEX		N	N	N	N	N	15630	-870	5	-5.27	20438670	1303	26.22	15610	16680	15610	18970	14030	16500	15685.86	16686	16592	16446	16352	16206	16640	16400	31	2470	500	11550	10	1	6137510	959	-1.76	1.62	12	0.02	-8892.00	9667.00	31950	20240104	-51.08	15300	20241121	2.16	31950	-51.08	20240104	15300	2.16	20241121	31950	-51.08	20240104	15300	2.16	20241121	N	260870	500	30 억	N	N	N	N
10	20241128	161139	57	100.00	KONEX		N	N	N	N	N	16500	150	2	0.92	81660900	4969	101.08	16350	16540	16300	18800	13900	16350	16434.07	16583	16466	16383	16266	16183	16525	16325	31	2450	500	11440	10	1	6137510	1013	-1.86	1.71	12	0.08	-8892.00	9667.00	31950	20240104	-48.36	15300	20241121	7.84	31950	-48.36	20240104	15300	7.84	20241121	31950	-48.36	20240104	15300	7.84	20241121	N	260870	500	30 억	N	N	N	N
11	20241128	151200	57	100.00	KONEX		N	N	N	N	N	16500	150	2	0.92	80641480	4907	99.82	16350	16540	16300	18800	13900	16350	16433.97	16583	16466	16383	16266	16183	16525	16325	31	2450	500	11440	10	1	6137510	1013	-1.86	1.71	12	0.08	-8892.00	9667.00	31950	20240104	-48.36	15300	20241121	7.84	31950	-48.36	20240104	15300	7.84	20241121	31950	-48.36	20240104	15300	7.84	20241121	N	260870	500	30 억	N	N	N	N
12	20241128	141157	57	100.00	KONEX		N	N	N	N	N	16500	150	2	0.92	77935680	4743	96.48	16350	16540	16300	18800	13900	16350	16431.73	16583	16466	16383	16266	16183	16525	16325	31	2450	500	11440	10	1	6137510	1013	-1.86	1.71	12	0.08	-8892.00	9667.00	31950	20240104	-48.36	15300	20241121	7.84	31950	-48.36	20240104	15300	7.84	20241121	31950	-48.36	20240104	15300	7.84	20241121	N	260870	500	30 억	N	N	N	N
13	20241128	131156	57	100.00	KONEX		N	N	N	N	N	16500	150	2	0.92	77094450	4692	95.44	16350	16540	16300	18800	13900	16350	16431.04	16583	16466	16383	16266	16183	16525	16325	31	2450	500	11440	10	1	6137510	1013	-1.86	1.71	12	0.08	-8892.00	9667.00	31950	20240104	-48.36	15300	20241121	7.84	31950	-48.36	20240104	15300	7.84	20241121	31950	-48.36	20240104	15300	7.84	20241121	N	260870	500	30 억	N	N	N	N
14	20241128	121155	57	100.00	KONEX		N	N	N	N	N	16510	160	2	0.98	75833860	4615	93.88	16350	16540	16300	18800	13900	16350	16432.04	16583	16466	16383	16266	16183	16525	16325	31	2450	500	11440	10	1	6137510	1013	-1.86	1.71	12	0.08	-8892.00	9667.00	31950	20240104	-48.33	15300	20241121	7.91	31950	-48.33	20240104	15300	7.91	20241121	31950	-48.33	20240104	15300	7.91	20241121	N	260870	500	30 억	N	N	N	N
15	20241128	111159	57	100.00	KONEX		N	N	N	N	N	16530	180	2	1.10	73040650	4445	90.42	16350	16540	16300	18800	13900	16350	16432.09	16583	16466	16383	16266	16183	16525	16325	31	2450	500	11440	10	1	6137510	1015	-1.86	1.71	12	0.07	-8892.00	9667.00	31950	20240104	-48.26	15300	20241121	8.04	31950	-48.26	20240104	15300	8.04	20241121	31950	-48.26	20240104	15300	8.04	20241121	N	260870	500	30 억	N	N	N	N
16	20241128	101157	57	100.00	KONEX		N	N	N	N	N	16500	150	2	0.92	36791070	2243	45.63	16350	16500	16300	18800	13900	16350	16402.62	16583	16466	16383	16266	16183	16525	16325	31	2450	500	11440	10	1	6137510	1013	-1.86	1.71	12	0.04	-8892.00	9667.00	31950	20240104	-48.36	15300	20241121	7.84	31950	-48.36	20240104	15300	7.84	20241121	31950	-48.36	20240104	15300	7.84	20241121	N	260870	500	30 억	N	N	N	N
17	20241128	091154	57	100.00	KONEX		N	N	N	N	N	16350	0	3	0.00	32700	2	0.04	16350	16350	16350	18800	13900	16350	16350.00	16583	16466	16383	16266	16183	16525	16325	31	2450	500	11440	10	1	6137510	1003	-1.84	1.69	12	0.00	-8892.00	9667.00	31950	20240104	-48.83	15300	20241121	6.86	31950	-48.83	20240104	15300	6.86	20241121	31950	-48.83	20240104	15300	6.86	20241121	N	260870	500	30 억	N	N	N	N
18	20241127	161125	57	100.00	KONEX		N	N	N	N	N	16350	10	2	0.06	80225320	4916	349.15	16300	16500	16300	18790	13890	16340	16319.23	16680	16510	16380	16210	16080	16445	16145	31	2450	500	11430	10	1	6137510	1003	-1.84	1.69	12	0.08	-8892.00	9667.00	31950	20240104	-48.83	15300	20241121	6.86	31950	-48.83	20240104	15300	6.86	20241121	31950	-48.83	20240104	15300	6.86	20241121	N	260870	500	30 억	N	N	N	N
19	20241127	151149	57	100.00	KONEX		N	N	N	N	N	16370	30	2	0.18	75379390	4619	328.05	16300	16500	16300	18790	13890	16340	16319.42	16680	16510	16380	16210	16080	16445	16145	31	2450	500	11430	10	1	6137510	1005	-1.84	1.69	12	0.08	-8892.00	9667.00	31950	20240104	-48.76	15300	20241121	6.99	31950	-48.76	20240104	15300	6.99	20241121	31950	-48.76	20240104	15300	6.99	20241121	N	260870	500	30 억	N	N	N	N
20	20241127	141144	57	100.00	KONEX		N	N	N	N	N	16380	40	2	0.24	75199520	4608	327.27	16300	16500	16300	18790	13890	16340	16319.34	16680	16510	16380	16210	16080	16445	16145	31	2450	500	11430	10	1	6137510	1005	-1.84	1.69	12	0.08	-8892.00	9667.00	31950	20240104	-48.73	15300	20241121	7.06	31950	-48.73	20240104	15300	7.06	20241121	31950	-48.73	20240104	15300	7.06	20241121	N	260870	500	30 억	N	N	N	N
21	20241127	131138	57	100.00	KONEX		N	N	N	N	N	16390	50	2	0.31	58216750	3567	253.34	16300	16500	16300	18790	13890	16340	16320.93	16680	16510	16380	16210	16080	16445	16145	31	2450	500	11430	10	1	6137510	1006	-1.84	1.70	12	0.06	-8892.00	9667.00	31950	20240104	-48.70	15300	20241121	7.12	31950	-48.70	20240104	15300	7.12	20241121	31950	-48.70	20240104	15300	7.12	20241121	N	260870	500	30 억	N	N	N	N
22	20241127	121151	57	100.00	KONEX		N	N	N	N	N	16390	50	2	0.31	39007060	2389	169.67	16300	16500	16300	18790	13890	16340	16327.78	16680	16510	16380	16210	16080	16445	16145	31	2450	500	11430	10	1	6137510	1006	-1.84	1.70	12	0.04	-8892.00	9667.00	31950	20240104	-48.70	15300	20241121	7.12	31950	-48.70	20240104	15300	7.12	20241121	31950	-48.70	20240104	15300	7.12	20241121	N	260870	500	30 억	N	N	N	N
23	20241127	111146	57	100.00	KONEX		N	N	N	N	N	16390	50	2	0.31	22065860	1350	95.88	16300	16500	16300	18790	13890	16340	16345.08	16680	16510	16380	16210	16080	16445	16145	31	2450	500	11430	10	1	6137510	1006	-1.84	1.70	12	0.02	-8892.00	9667.00	31950	20240104	-48.70	15300	20241121	7.12	31950	-48.70	20240104	15300	7.12	20241121	31950	-48.70	20240104	15300	7.12	20241121	N	260870	500	30 억	N	N	N	N
24	20241127	101146	57	100.00	KONEX		N	N	N	N	N	16390	50	2	0.31	12322320	754	53.55	16300	16500	16300	18790	13890	16340	16342.60	16680	16510	16380	16210	16080	16445	16145	31	2450	500	11430	10	1	6137510	1006	-1.84	1.70	12	0.01	-8892.00	9667.00	31950	20240104	-48.70	15300	20241121	7.12	31950	-48.70	20240104	15300	7.12	20241121	31950	-48.70	20240104	15300	7.12	20241121	N	260870	500	30 억	N	N	N	N
25	20241127	091145	57	100.00	KONEX		N	N	N	N	N	16380	40	2	0.24	98460	6	0.43	16300	16500	16300	18790	13890	16340	16410.00	16680	16510	16380	16210	16080	16445	16145	31	2450	500	11430	10	1	6137510	1005	-1.84	1.69	12	0.00	-8892.00	9667.00	31950	20240104	-48.73	15300	20241121	7.06	31950	-48.73	20240104	15300	7.06	20241121	31950	-48.73	20240104	15300	7.06	20241121	N	260870	500	30 억	N	N	N	N
26	20241126	161127	57	100.00	KONEX		N	N	N	N	N	16340	40	2	0.25	23024980	1408	63.97	16550	16550	16250	18740	13860	16300	16352.97	16566	16432	16266	16132	15966	16350	16050	31	2440	500	11410	10	1	6137510	1003	-1.84	1.69	12	0.02	-8892.00	9667.00	31950	20240104	-48.86	15300	20241121	6.80	31950	-48.86	20240104	15300	6.80	20241121	31950	-48.86	20240104	15300	6.80	20241121	N	260870	500	30 억	N	N	N	N
27	20241126	151140	57	100.00	KONEX		N	N	N	N	N	16340	40	2	0.25	16473100	1007	45.75	16550	16550	16250	18740	13860	16300	16358.59	16566	16432	16266	16132	15966	16350	16050	31	2440	500	11410	10	1	6137510	1003	-1.84	1.69	12	0.02	-8892.00	9667.00	31950	20240104	-48.86	15300	20241121	6.80	31950	-48.86	20240104	15300	6.80	20241121	31950	-48.86	20240104	15300	6.80	20241121	N	260870	500	30 억	N	N	N	N
28	20241126	141140	57	100.00	KONEX		N	N	N	N	N	16340	40	2	0.25	12459560	761	34.58	16550	16550	16250	18740	13860	16300	16372.61	16566	16432	16266	16132	15966	16350	16050	31	2440	500	11410	10	1	6137510	1003	-1.84	1.69	12	0.01	-8892.00	9667.00	31950	20240104	-48.86	15300	20241121	6.80	31950	-48.86	20240104	15300	6.80	20241121	31950	-48.86	20240104	15300	6.80	20241121	N	260870	500	30 억	N	N	N	N
29	20241126	131135	57	100.00	KONEX		N	N	N	N	N	16340	40	2	0.25	12377890	756	34.35	16550	16550	16250	18740	13860	16300	16372.87	16566	16432	16266	16132	15966	16350	16050	31	2440	500	11410	10	1	6137510	1003	-1.84	1.69	12	0.01	-8892.00	9667.00	31950	20240104	-48.86	15300	20241121	6.80	31950	-48.86	20240104	15300	6.80	20241121	31950	-48.86	20240104	15300	6.80	20241121	N	260870	500	30 억	N	N	N	N
30	20241126	121142	57	100.00	KONEX		N	N	N	N	N	16400	100	2	0.61	7669410	468	21.26	16550	16550	16350	18740	13860	16300	16387.63	16566	16432	16266	16132	15966	16350	16050	31	2440	500	11410	10	1	6137510	1007	-1.84	1.70	12	0.01	-8892.00	9667.00	31950	20240104	-48.67	15300	20241121	7.19	31950	-48.67	20240104	15300	7.19	20241121	31950	-48.67	20240104	15300	7.19	20241121	N	260870	500	30 억	N	N	N	N
31	20241126	111145	57	100.00	KONEX		N	N	N	N	N	16380	80	2	0.49	2331400	142	6.45	16550	16550	16350	18740	13860	16300	16418.31	16566	16432	16266	16132	15966	16350	16050	31	2440	500	11410	10	1	6137510	1005	-1.84	1.69	12	0.00	-8892.00	9667.00	31950	20240104	-48.73	15300	20241121	7.06	31950	-48.73	20240104	15300	7.06	20241121	31950	-48.73	20240104	15300	7.06	20241121	N	260870	500	30 억	N	N	N	N
32	20241126	101155	57	100.00	KONEX		N	N	N	N	N	16440	140	2	0.86	1921380	117	5.32	16550	16550	16350	18740	13860	16300	16422.05	16566	16432	16266	16132	15966	16350	16050	31	2440	500	11410	10	1	6137510	1009	-1.85	1.70	12	0.00	-8892.00	9667.00	31950	20240104	-48.54	15300	20241121	7.45	31950	-48.54	20240104	15300	7.45	20241121	31950	-48.54	20240104	15300	7.45	20241121	N	260870	500	30 억	N	N	N	N
33	20241126	091143	57	100.00	KONEX		N	N	N	N	N	16500	200	2	1.23	132080	8	0.36	16550	16550	16500	18740	13860	16300	16510.00	16566	16432	16266	16132	15966	16350	16050	31	2440	500	11410	10	1	6137510	1013	-1.86	1.71	12	0.00	-8892.00	9667.00	31950	20240104	-48.36	15300	20241121	7.84	31950	-48.36	20240104	15300	7.84	20241121	31950	-48.36	20240104	15300	7.84	20241121	N	260870	500	30 억	N	N	N	N
34	20241125	161113	57	100.00	KONEX		N	N	N	N	N	16300	90	2	0.56	35813210	2201	51.79	16400	16400	16100	18640	13780	16210	16271.32	16503	16356	16103	15956	15703	16230	15830	31	2430	500	11340	10	1	6137510	1000	-1.83	1.69	12	0.04	-8892.00	9667.00	31950	20240104	-48.98	15300	20241121	6.54	31950	-48.98	20240104	15300	6.54	20241121	31950	-48.98	20240104	15300	6.54	20241121	N	260870	500	30 억	N	N	N	N
35	20241125	151136	57	100.00	KONEX		N	N	N	N	N	16250	40	2	0.25	20529510	1264	29.74	16400	16400	16100	18640	13780	16210	16241.70	16503	16356	16103	15956	15703	16230	15830	31	2430	500	11340	10	1	6137510	997	-1.83	1.68	12	0.02	-8892.00	9667.00	31950	20240104	-49.14	15300	20241121	6.21	31950	-49.14	20240104	15300	6.21	20241121	31950	-49.14	20240104	15300	6.21	20241121	N	260870	500	30 억	N	N	N	N
36	20241125	141133	57	100.00	KONEX		N	N	N	N	N	16250	40	2	0.25	18795720	1157	27.22	16400	16400	16100	18640	13780	16210	16245.22	16503	16356	16103	15956	15703	16230	15830	31	2430	500	11340	10	1	6137510	997	-1.83	1.68	12	0.02	-8892.00	9667.00	31950	20240104	-49.14	15300	20241121	6.21	31950	-49.14	20240104	15300	6.21	20241121	31950	-49.14	20240104	15300	6.21	20241121	N	260870	500	30 억	N	N	N	N
37	20241125	131124	57	100.00	KONEX		N	N	N	N	N	16310	100	2	0.62	13151250	809	19.04	16400	16400	16100	18640	13780	16210	16256.18	16503	16356	16103	15956	15703	16230	15830	31	2430	500	11340	10	1	6137510	1001	-1.83	1.69	12	0.01	-8892.00	9667.00	31950	20240104	-48.95	15300	20241121	6.60	31950	-48.95	20240104	15300	6.60	20241121	31950	-48.95	20240104	15300	6.60	20241121	N	260870	500	30 억	N	N	N	N
38	20241125	121138	57	100.00	KONEX		N	N	N	N	N	16320	110	2	0.68	6258810	385	9.06	16400	16400	16100	18640	13780	16210	16256.65	16503	16356	16103	15956	15703	16230	15830	31	2430	500	11340	10	1	6137510	1002	-1.84	1.69	12	0.01	-8892.00	9667.00	31950	20240104	-48.92	15300	20241121	6.67	31950	-48.92	20240104	15300	6.67	20241121	31950	-48.92	20240104	15300	6.67	20241121	N	260870	500	30 억	N	N	N	N
39	20241125	111132	57	100.00	KONEX		N	N	N	N	N	16320	110	2	0.68	3112730	192	4.52	16400	16400	16100	18640	13780	16210	16212.14	16503	16356	16103	15956	15703	16230	15830	31	2430	500	11340	10	1	6137510	1002	-1.84	1.69	12	0.00	-8892.00	9667.00	31950	20240104	-48.92	15300	20241121	6.67	31950	-48.92	20240104	15300	6.67	20241121	31950	-48.92	20240104	15300	6.67	20241121	N	260870	500	30 억	N	N	N	N
40	20241125	101116	57	100.00	KONEX		N	N	N	N	N	16210	0	3	0.00	745650	46	1.08	16400	16400	16100	18640	13780	16210	16209.78	16503	16356	16103	15956	15703	16230	15830	31	2430	500	11340	10	1	6137510	995	-1.82	1.68	12	0.00	-8892.00	9667.00	31950	20240104	-49.26	15300	20241121	5.95	31950	-49.26	20240104	15300	5.95	20241121	31950	-49.26	20240104	15300	5.95	20241121	N	260870	500	30 억	N	N	N	N
41	20241125	091119	57	100.00	KONEX		N	N	N	N	N	16350	140	2	0.86	113610	7	0.16	16400	16400	16100	18640	13780	16210	16230.00	16503	16356	16103	15956	15703	16230	15830	31	2430	500	11340	10	1	6137510	1003	-1.84	1.69	12	0.00	-8892.00	9667.00	31950	20240104	-48.83	15300	20241121	6.86	31950	-48.83	20240104	15300	6.86	20241121	31950	-48.83	20240104	15300	6.86	20241121	N	260870	500	30 억	N	N	N	N
42	20241122	161017	57	100.00	KONEX		N	N	N	N	N	16210	120	2	0.75	68617200	4250	115.80	16240	16250	15850	18500	13680	16090	16145.22	17070	16580	15940	15450	14810	16260	15130	31	2410	500	11260	10	1	6137510	995	-1.82	1.68	12	0.07	-8892.00	9667.00	31950	20240104	-49.26	15300	20241121	5.95	31950	-49.26	20240104	15300	5.95	20241121	31950	-49.26	20240104	15300	5.95	20241121	N	260870	500	30 억	N	N	N	N
43	20241122	151030	57	100.00	KONEX		N	N	N	N	N	16210	120	2	0.75	68341640	4233	115.34	16240	16250	15850	18500	13680	16090	16144.97	17070	16580	15940	15450	14810	16260	15130	31	2410	500	11260	10	1	6137510	995	-1.82	1.68	12	0.07	-8892.00	9667.00	31950	20240104	-49.26	15300	20241121	5.95	31950	-49.26	20240104	15300	5.95	20241121	31950	-49.26	20240104	15300	5.95	20241121	N	260870	500	30 억	N	N	N	N
44	20241122	141033	57	100.00	KONEX		N	N	N	N	N	16210	120	2	0.75	67498600	4181	113.92	16240	16250	15850	18500	13680	16090	16144.13	17070	16580	15940	15450	14810	16260	15130	31	2410	500	11260	10	1	6137510	995	-1.82	1.68	12	0.07	-8892.00	9667.00	31950	20240104	-49.26	15300	20241121	5.95	31950	-49.26	20240104	15300	5.95	20241121	31950	-49.26	20240104	15300	5.95	20241121	N	260870	500	30 억	N	N	N	N
45	20241122	131027	57	100.00	KONEX		N	N	N	N	N	16220	130	2	0.81	57773800	3581	97.57	16240	16250	15850	18500	13680	16090	16133.43	17070	16580	15940	15450	14810	16260	15130	31	2410	500	11260	10	1	6137510	996	-1.82	1.68	12	0.06	-8892.00	9667.00	31950	20240104	-49.23	15300	20241121	6.01	31950	-49.23	20240104	15300	6.01	20241121	31950	-49.23	20240104	15300	6.01	20241121	N	260870	500	30 억	N	N	N	N
46	20241122	121034	57	100.00	KONEX		N	N	N	N	N	16250	160	2	0.99	56512130	3503	95.45	16240	16250	15850	18500	13680	16090	16132.50	17070	16580	15940	15450	14810	16260	15130	31	2410	500	11260	10	1	6137510	997	-1.83	1.68	12	0.06	-8892.00	9667.00	31950	20240104	-49.14	15300	20241121	6.21	31950	-49.14	20240104	15300	6.21	20241121	31950	-49.14	20240104	15300	6.21	20241121	N	260870	500	30 억	N	N	N	N
47	20241122	111024	57	100.00	KONEX		N	N	N	N	N	16220	130	2	0.81	31111080	1926	52.48	16240	16250	15960	18500	13680	16090	16153.21	17070	16580	15940	15450	14810	16260	15130	31	2410	500	11260	10	1	6137510	996	-1.82	1.68	12	0.03	-8892.00	9667.00	31950	20240104	-49.23	15300	20241121	6.01	31950	-49.23	20240104	15300	6.01	20241121	31950	-49.23	20240104	15300	6.01	20241121	N	260870	500	30 억	N	N	N	N
48	20241122	101042	57	100.00	KONEX		N	N	N	N	N	16210	120	2	0.75	28306990	1753	47.77	16240	16250	15960	18500	13680	16090	16147.74	17070	16580	15940	15450	14810	16260	15130	31	2410	500	11260	10	1	6137510	995	-1.82	1.68	12	0.03	-8892.00	9667.00	31950	20240104	-49.26	15300	20241121	5.95	31950	-49.26	20240104	15300	5.95	20241121	31950	-49.26	20240104	15300	5.95	20241121	N	260870	500	30 억	N	N	N	N
49	20241122	091033	57	100.00	KONEX		N	N	N	N	N	16240	150	2	0.93	5386900	332	9.05	16240	16250	16100	18500	13680	16090	16225.60	17070	16580	15940	15450	14810	16260	15130	31	2410	500	11260	10	1	6137510	997	-1.83	1.68	12	0.01	-8892.00	9667.00	31950	20240104	-49.17	15300	20241121	6.14	31950	-49.17	20240104	15300	6.14	20241121	31950	-49.17	20240104	15300	6.14	20241121	N	260870	500	30 억	N	N	N	N
50	20241121	161023	57	100.00	KONEX	신저가	N	N	N	N	N	16090	10	2	0.06	58487070	3670	83.45	16430	16430	15300	18490	13670	16080	15936.53	16240	16160	16070	15990	15900	16115	15945	31	2410	500	11250	10	1	6137510	988	-1.81	1.66	12	0.06	-8892.00	9667.00	31950	20240104	-49.64	15300	20241121	5.16	31950	-49.64	20240104	15300	5.16	20241121	31950	-49.64	20240104	15300	5.16	20241121	N	260870	500	30 억	N	N	N	N
51	20241121	151044	57	100.00	KONEX	신저가	N	N	N	N	N	16090	10	2	0.06	53922340	3385	76.97	16430	16430	15300	18490	13670	16080	15929.79	16240	16160	16070	15990	15900	16115	15945	31	2410	500	11250	10	1	6137510	988	-1.81	1.66	12	0.06	-8892.00	9667.00	31950	20240104	-49.64	15300	20241121	5.16	31950	-49.64	20240104	15300	5.16	20241121	31950	-49.64	20240104	15300	5.16	20241121	N	260870	500	30 억	N	N	N	N
52	20241121	141041	57	100.00	KONEX	신저가	N	N	N	N	N	16130	50	2	0.31	51172670	3214	73.08	16430	16430	15300	18490	13670	16080	15921.80	16240	16160	16070	15990	15900	16115	15945	31	2410	500	11250	10	1	6137510	990	-1.81	1.67	12	0.05	-8892.00	9667.00	31950	20240104	-49.51	15300	20241121	5.42	31950	-49.51	20240104	15300	5.42	20241121	31950	-49.51	20240104	15300	5.42	20241121	N	260870	500	30 억	N	N	N	N
53	20241121	131034	57	100.00	KONEX	신저가	N	N	N	N	N	16150	70	2	0.44	48998770	3079	70.01	16430	16430	15300	18490	13670	16080	15913.86	16240	16160	16070	15990	15900	16115	15945	31	2410	500	11250	10	1	6137510	991	-1.82	1.67	12	0.05	-8892.00	9667.00	31950	20240104	-49.45	15300	20241121	5.56	31950	-49.45	20240104	15300	5.56	20241121	31950	-49.45	20240104	15300	5.56	20241121	N	260870	500	30 억	N	N	N	N
54	20241121	121035	57	100.00	KONEX	신저가	N	N	N	N	N	16140	60	2	0.37	46162220	2903	66.01	16430	16430	15300	18490	13670	16080	15901.56	16240	16160	16070	15990	15900	16115	15945	31	2410	500	11250	10	1	6137510	991	-1.82	1.67	12	0.05	-8892.00	9667.00	31950	20240104	-49.48	15300	20241121	5.49	31950	-49.48	20240104	15300	5.49	20241121	31950	-49.48	20240104	15300	5.49	20241121	N	260870	500	30 억	N	N	N	N
55	20241121	111039	57	100.00	KONEX	신저가	N	N	N	N	N	16000	-80	5	-0.50	29303490	1853	42.13	16430	16430	15300	18490	13670	16080	15814.08	16240	16160	16070	15990	15900	16115	15945	31	2410	500	11250	10	1	6137510	982	-1.80	1.66	12	0.03	-8892.00	9667.00	31950	20240104	-49.92	15300	20241121	4.58	31950	-49.92	20240104	15300	4.58	20241121	31950	-49.92	20240104	15300	4.58	20241121	N	260870	500	30 억	N	N	N	N
56	20241121	101037	57	100.00	KONEX	신저가	N	N	N	N	N	16000	-80	5	-0.50	15382580	973	22.12	16430	16430	15300	18490	13670	16080	15809.43	16240	16160	16070	15990	15900	16115	15945	31	2410	500	11250	10	1	6137510	982	-1.80	1.66	12	0.02	-8892.00	9667.00	31950	20240104	-49.92	15300	20241121	4.58	31950	-49.92	20240104	15300	4.58	20241121	31950	-49.92	20240104	15300	4.58	20241121	N	260870	500	30 억	N	N	N	N
57	20241121	091040	57	100.00	KONEX	신저가	N	N	N	N	N	16280	200	2	1.24	11058020	697	15.85	16430	16430	15300	18490	13670	16080	15865.16	16240	16160	16070	15990	15900	16115	15945	31	2410	500	11250	10	1	6137510	999	-1.83	1.68	12	0.01	-8892.00	9667.00	31950	20240104	-49.05	15300	20241121	6.41	31950	-49.05	20240104	15300	6.41	20241121	31950	-49.05	20240104	15300	6.41	20241121	N	260870	500	30 억	N	N	N	N
58	20241120	161030	57	100.00	KONEX		N	N	N	N	N	16080	20	2	0.12	70597300	4398	83.74	16130	16150	15980	18460	13660	16060	16052.14	17340	16700	16260	15620	15180	16480	15400	31	2400	500	11240	10	1	6137510	987	-1.81	1.66	12	0.07	-8892.00	9667.00	31950	20240104	-49.67	15820	20241119	1.64	31950	-49.67	20240104	15820	1.64	20241119	31950	-49.67	20240104	15820	1.64	20241119	N	260870	500	30 억	N	N	N	N
59	20241120	151043	57	100.00	KONEX		N	N	N	N	N	16070	10	2	0.06	69253380	4314	82.14	16130	16150	15980	18460	13660	16060	16053.17	17340	16700	16260	15620	15180	16480	15400	31	2400	500	11240	10	1	6137510	986	-1.81	1.66	12	0.07	-8892.00	9667.00	31950	20240104	-49.70	15820	20241119	1.58	31950	-49.70	20240104	15820	1.58	20241119	31950	-49.70	20240104	15820	1.58	20241119	N	260870	500	30 억	N	N	N	N
60	20241120	141046	57	100.00	KONEX		N	N	N	N	N	16110	50	2	0.31	59438220	3701	70.47	16130	16150	16000	18460	13660	16060	16060.04	17340	16700	16260	15620	15180	16480	15400	31	2400	500	11240	10	1	6137510	989	-1.81	1.67	12	0.06	-8892.00	9667.00	31950	20240104	-49.58	15820	20241119	1.83	31950	-49.58	20240104	15820	1.83	20241119	31950	-49.58	20240104	15820	1.83	20241119	N	260870	500	30 억	N	N	N	N
61	20241120	131048	57	100.00	KONEX		N	N	N	N	N	16120	60	2	0.37	47440200	2955	56.26	16130	16130	16000	18460	13660	16060	16054.21	17340	16700	16260	15620	15180	16480	15400	31	2400	500	11240	10	1	6137510	989	-1.81	1.67	12	0.05	-8892.00	9667.00	31950	20240104	-49.55	15820	20241119	1.90	31950	-49.55	20240104	15820	1.90	20241119	31950	-49.55	20240104	15820	1.90	20241119	N	260870	500	30 억	N	N	N	N
62	20241120	121045	57	100.00	KONEX		N	N	N	N	N	16060	0	3	0.00	31569770	1968	37.47	16130	16130	16000	18460	13660	16060	16041.55	17340	16700	16260	15620	15180	16480	15400	31	2400	500	11240	10	1	6137510	986	-1.81	1.66	12	0.03	-8892.00	9667.00	31950	20240104	-49.73	15820	20241119	1.52	31950	-49.73	20240104	15820	1.52	20241119	31950	-49.73	20240104	15820	1.52	20241119	N	260870	500	30 억	N	N	N	N
63	20241120	111049	57	100.00	KONEX		N	N	N	N	N	16070	10	2	0.06	22111440	1377	26.22	16130	16130	16000	18460	13660	16060	16057.69	17340	16700	16260	15620	15180	16480	15400	31	2400	500	11240	10	1	6137510	986	-1.81	1.66	12	0.02	-8892.00	9667.00	31950	20240104	-49.70	15820	20241119	1.58	31950	-49.70	20240104	15820	1.58	20241119	31950	-49.70	20240104	15820	1.58	20241119	N	260870	500	30 억	N	N	N	N
64	20241120	101046	57	100.00	KONEX		N	N	N	N	N	16130	70	2	0.44	7820840	485	9.23	16130	16130	16060	18460	13660	16060	16125.44	17340	16700	16260	15620	15180	16480	15400	31	2400	500	11240	10	1	6137510	990	-1.81	1.67	12	0.01	-8892.00	9667.00	31950	20240104	-49.51	15820	20241119	1.96	31950	-49.51	20240104	15820	1.96	20241119	31950	-49.51	20240104	15820	1.96	20241119	N	260870	500	30 억	N	N	N	N
65	20241120	091046	57	100.00	KONEX		N	N	N	N	N	16130	70	2	0.44	16130	1	0.02	16130	16130	16130	18460	13660	16060	16130.00	17340	16700	16260	15620	15180	16480	15400	31	2400	500	11240	10	1	6137510	990	-1.81	1.67	12	0.00	-8892.00	9667.00	31950	20240104	-49.51	15820	20241119	1.96	31950	-49.51	20240104	15820	1.96	20241119	31950	-49.51	20240104	15820	1.96	20241119	N	260870	500	30 억	N	N	N	N
66	20241119	160947	57	100.00	KONEX	신저가	N	N	N	N	N	16060	-190	5	-1.17	84125120	5252	66.60	16250	16900	15820	18680	13820	16250	16017.72	17416	16832	16516	15932	15616	16675	15775	31	2430	500	11370	10	1	6137510	986	-1.81	1.66	12	0.09	-8892.00	9667.00	32250	20231110	-50.20	15820	20241119	1.52	31950	-49.73	20240104	15820	1.52	20241119	31950	-49.73	20240104	15820	1.52	20241119	N	260870	500	30 억	N	N	N	N
67	20241119	151002	57	100.00	KONEX	신저가	N	N	N	N	N	16060	-190	5	-1.17	83498780	5213	66.10	16250	16900	15820	18680	13820	16250	16017.41	17416	16832	16516	15932	15616	16675	15775	31	2430	500	11370	10	1	6137510	986	-1.81	1.66	12	0.08	-8892.00	9667.00	32250	20231110	-50.20	15820	20241119	1.52	31950	-49.73	20240104	15820	1.52	20241119	31950	-49.73	20240104	15820	1.52	20241119	N	260870	500	30 억	N	N	N	N
68	20241119	141001	57	100.00	KONEX	신저가	N	N	N	N	N	16050	-200	5	-1.23	77634030	4848	61.48	16250	16900	15820	18680	13820	16250	16013.62	17416	16832	16516	15932	15616	16675	15775	31	2430	500	11370	10	1	6137510	985	-1.80	1.66	12	0.08	-8892.00	9667.00	32250	20231110	-50.23	15820	20241119	1.45	31950	-49.77	20240104	15820	1.45	20241119	31950	-49.77	20240104	15820	1.45	20241119	N	260870	500	30 억	N	N	N	N
69	20241119	131005	57	100.00	KONEX	신저가	N	N	N	N	N	16110	-140	5	-0.86	74566960	4657	59.05	16250	16900	15820	18680	13820	16250	16011.80	17416	16832	16516	15932	15616	16675	15775	31	2430	500	11370	10	1	6137510	989	-1.81	1.67	12	0.08	-8892.00	9667.00	32250	20231110	-50.05	15820	20241119	1.83	31950	-49.58	20240104	15820	1.83	20241119	31950	-49.58	20240104	15820	1.83	20241119	N	260870	500	30 억	N	N	N	N
70	20241119	120953	57	100.00	KONEX	신저가	N	N	N	N	N	15950	-300	5	-1.85	64047310	3996	50.67	16250	16900	15890	18680	13820	16250	16027.86	17416	16832	16516	15932	15616	16675	15775	31	2430	500	11370	10	1	6137510	979	-1.79	1.65	12	0.07	-8892.00	9667.00	32250	20231110	-50.54	15890	20241119	0.38	31950	-50.08	20240104	15890	0.38	20241119	31950	-50.08	20240104	15890	0.38	20241119	N	260870	500	30 억	N	N	N	N
71	20241119	111005	57	100.00	KONEX	신저가	N	N	N	N	N	16000	-250	5	-1.54	55179660	3440	43.62	16250	16900	15910	18680	13820	16250	16040.60	17416	16832	16516	15932	15616	16675	15775	31	2430	500	11370	10	1	6137510	982	-1.80	1.66	12	0.06	-8892.00	9667.00	32250	20231110	-50.39	15910	20241119	0.57	31950	-49.92	20240104	15910	0.57	20241119	31950	-49.92	20240104	15910	0.57	20241119	N	260870	500	30 억	N	N	N	N
72	20241119	101029	57	100.00	KONEX	신저가	N	N	N	N	N	16160	-90	5	-0.55	40864290	2544	32.26	16250	16900	15980	18680	13820	16250	16063.01	17416	16832	16516	15932	15616	16675	15775	31	2430	500	11370	10	1	6137510	992	-1.82	1.67	12	0.04	-8892.00	9667.00	32250	20231110	-49.89	15980	20241119	1.13	31950	-49.42	20240104	15980	1.13	20241119	31950	-49.42	20240104	15980	1.13	20241119	N	260870	500	30 억	N	N	N	N
73	20241119	091024	57	100.00	KONEX		N	N	N	N	N	16790	540	2	3.32	2194170	133	1.69	16250	16900	16250	18680	13820	16250	16497.52	17416	16832	16516	15932	15616	16675	15775	31	2430	500	11370	10	1	6137510	1030	-1.89	1.74	12	0.00	-8892.00	9667.00	32250	20231110	-47.94	16140	20241112	4.03	31950	-47.45	20240104	16140	4.03	20241112	31950	-47.45	20240104	16140	4.03	20241112	N	260870	500	30 억	N	N	N	N
74	20241118	160951	57	100.00	KONEX		N	N	N	N	N	16250	-610	5	-3.62	129971470	7886	112.03	17000	17100	16200	19380	14340	16860	16481.29	17606	17232	16716	16342	15826	16975	16085	31	2520	500	11800	10	1	6137510	997	-1.83	1.68	12	0.13	-8892.00	9667.00	32400	20231109	-49.85	16140	20241112	0.68	31950	-49.14	20240104	16140	0.68	20241112	31950	-49.14	20240104	16140	0.68	20241112	N	260870	500	30 억	N	N	N	N
75	20241118	151004	57	100.00	KONEX		N	N	N	N	N	16250	-610	5	-3.62	125892400	7635	108.47	17000	17100	16200	19380	14340	16860	16488.85	17606	17232	16716	16342	15826	16975	16085	31	2520	500	11800	10	1	6137510	997	-1.83	1.68	12	0.12	-8892.00	9667.00	32400	20231109	-49.85	16140	20241112	0.68	31950	-49.14	20240104	16140	0.68	20241112	31950	-49.14	20240104	16140	0.68	20241112	N	260870	500	30 억	N	N	N	N
76	20241118	141006	57	100.00	KONEX		N	N	N	N	N	16360	-500	5	-2.97	113439620	6870	97.60	17000	17100	16220	19380	14340	16860	16512.32	17606	17232	16716	16342	15826	16975	16085	31	2520	500	11800	10	1	6137510	1004	-1.84	1.69	12	0.11	-8892.00	9667.00	32400	20231109	-49.51	16140	20241112	1.36	31950	-48.79	20240104	16140	1.36	20241112	31950	-48.79	20240104	16140	1.36	20241112	N	260870	500	30 억	N	N	N	N
77	20241118	130958	57	100.00	KONEX		N	N	N	N	N	16500	-360	5	-2.14	84393960	5088	72.28	17000	17100	16250	19380	14340	16860	16586.86	17606	17232	16716	16342	15826	16975	16085	31	2520	500	11800	10	1	6137510	1013	-1.86	1.71	12	0.08	-8892.00	9667.00	32400	20231109	-49.07	16140	20241112	2.23	31950	-48.36	20240104	16140	2.23	20241112	31950	-48.36	20240104	16140	2.23	20241112	N	260870	500	30 억	N	N	N	N
78	20241118	121003	57	100.00	KONEX		N	N	N	N	N	16750	-110	5	-0.65	76804020	4627	65.73	17000	17100	16250	19380	14340	16860	16599.10	17606	17232	16716	16342	15826	16975	16085	31	2520	500	11800	10	1	6137510	1028	-1.88	1.73	12	0.08	-8892.00	9667.00	32400	20231109	-48.30	16140	20241112	3.78	31950	-47.57	20240104	16140	3.78	20241112	31950	-47.57	20240104	16140	3.78	20241112	N	260870	500	30 억	N	N	N	N
79	20241118	111004	57	100.00	KONEX		N	N	N	N	N	16740	-120	5	-0.71	61308240	3695	52.49	17000	17100	16250	19380	14340	16860	16592.22	17606	17232	16716	16342	15826	16975	16085	31	2520	500	11800	10	1	6137510	1027	-1.88	1.73	12	0.06	-8892.00	9667.00	32400	20231109	-48.33	16140	20241112	3.72	31950	-47.61	20240104	16140	3.72	20241112	31950	-47.61	20240104	16140	3.72	20241112	N	260870	500	30 억	N	N	N	N
80	20241118	100952	57	100.00	KONEX		N	N	N	N	N	16870	10	2	0.06	35504950	2126	30.20	17000	17100	16500	19380	14340	16860	16700.35	17606	17232	16716	16342	15826	16975	16085	31	2520	500	11800	10	1	6137510	1035	-1.90	1.75	12	0.03	-8892.00	9667.00	32400	20231109	-47.93	16140	20241112	4.52	31950	-47.20	20240104	16140	4.52	20241112	31950	-47.20	20240104	16140	4.52	20241112	N	260870	500	30 억	N	N	N	N
81	20241118	090950	57	100.00	KONEX		N	N	N	N	N	16900	40	2	0.24	118950	7	0.10	17000	17100	16900	19380	14340	16860	16992.86	17606	17232	16716	16342	15826	16975	16085	31	2520	500	11800	10	1	6137510	1037	-1.90	1.75	12	0.00	-8892.00	9667.00	32400	20231109	-47.84	16140	20241112	4.71	31950	-47.10	20240104	16140	4.71	20241112	31950	-47.10	20240104	16140	4.71	20241112	N	260870	500	30 억	N	N	N	N
82	20241115	161026	57	100.00	KONEX		N	N	N	N	N	16860	-220	5	-1.29	118006440	7039	95.52	17090	17090	16200	19640	14520	17080	16764.66	17800	17440	16970	16610	16140	17205	16375	31	2560	500	11950	10	1	6137510	1035	-1.90	1.74	12	0.11	-8892.00	9667.00	32750	20231108	-48.52	16140	20241112	4.46	31950	-47.23	20240104	16140	4.46	20241112	31950	-47.23	20240104	16140	4.46	20241112	N	260870	500	30 억	N	N	N	N
83	20241115	151058	57	100.00	KONEX		N	N	N	N	N	16860	-220	5	-1.29	117230880	6993	94.90	17090	17090	16200	19640	14520	17080	16764.03	17800	17440	16970	16610	16140	17205	16375	31	2560	500	11950	10	1	6137510	1035	-1.90	1.74	12	0.11	-8892.00	9667.00	32750	20231108	-48.52	16140	20241112	4.46	31950	-47.23	20240104	16140	4.46	20241112	31950	-47.23	20240104	16140	4.46	20241112	N	260870	500	30 억	N	N	N	N
84	20241115	141047	57	100.00	KONEX		N	N	N	N	N	16860	-220	5	-1.29	108009560	6446	87.47	17090	17090	16200	19640	14520	17080	16756.06	17800	17440	16970	16610	16140	17205	16375	31	2560	500	11950	10	1	6137510	1035	-1.90	1.74	12	0.11	-8892.00	9667.00	32750	20231108	-48.52	16140	20241112	4.46	31950	-47.23	20240104	16140	4.46	20241112	31950	-47.23	20240104	16140	4.46	20241112	N	260870	500	30 억	N	N	N	N
85	20241115	131047	57	100.00	KONEX		N	N	N	N	N	16730	-350	5	-2.05	103208740	6160	83.59	17090	17090	16200	19640	14520	17080	16754.67	17800	17440	16970	16610	16140	17205	16375	31	2560	500	11950	10	1	6137510	1027	-1.88	1.73	12	0.10	-8892.00	9667.00	32750	20231108	-48.92	16140	20241112	3.66	31950	-47.64	20240104	16140	3.66	20241112	31950	-47.64	20240104	16140	3.66	20241112	N	260870	500	30 억	N	N	N	N
86	20241115	121047	57	100.00	KONEX		N	N	N	N	N	16750	-330	5	-1.93	80312300	4790	65.00	17090	17090	16200	19640	14520	17080	16766.66	17800	17440	16970	16610	16140	17205	16375	31	2560	500	11950	10	1	6137510	1028	-1.88	1.73	12	0.08	-8892.00	9667.00	32750	20231108	-48.85	16140	20241112	3.78	31950	-47.57	20240104	16140	3.78	20241112	31950	-47.57	20240104	16140	3.78	20241112	N	260870	500	30 억	N	N	N	N
87	20241115	111022	57	100.00	KONEX		N	N	N	N	N	16800	-280	5	-1.64	53182720	3166	42.96	17090	17090	16200	19640	14520	17080	16798.08	17800	17440	16970	16610	16140	17205	16375	31	2560	500	11950	10	1	6137510	1031	-1.89	1.74	12	0.05	-8892.00	9667.00	32750	20231108	-48.70	16140	20241112	4.09	31950	-47.42	20240104	16140	4.09	20241112	31950	-47.42	20240104	16140	4.09	20241112	N	260870	500	30 억	N	N	N	N
88	20241115	101021	57	100.00	KONEX		N	N	N	N	N	16880	-200	5	-1.17	33771730	2001	27.15	17090	17090	16400	19640	14520	17080	16877.43	17800	17440	16970	16610	16140	17205	16375	31	2560	500	11950	10	1	6137510	1036	-1.90	1.75	12	0.03	-8892.00	9667.00	32750	20231108	-48.46	16140	20241112	4.58	31950	-47.17	20240104	16140	4.58	20241112	31950	-47.17	20240104	16140	4.58	20241112	N	260870	500	30 억	N	N	N	N
89	20241115	090928	57	100.00	KONEX		N	N	N	N	N	17080	0	3	0.00	34170	2	0.03	17090	17090	17080	19640	14520	17080	17085.00	17800	17440	16970	16610	16140	17205	16375	31	2560	500	11950	10	1	6137510	1048	-1.92	1.77	12	0.00	-8892.00	9667.00	32750	20231108	-47.85	16140	20241112	5.82	31950	-46.54	20240104	16140	5.82	20241112	31950	-46.54	20240104	16140	5.82	20241112	N	260870	500	30 억	N	N	N	N
90	20241114	161015	57	100.00	KONEX		N	N	N	N	N	17180	-150	5	-0.87	124027200	7333	124.75	17330	17330	16500	19920	14740	17330	16913.57	18743	18036	17493	16786	16243	17765	16515	31	2590	500	12130	10	1	6137510	1054	-1.93	1.78	12	0.12	-8892.00	9667.00	33150	20231107	-48.17	16140	20241112	6.44	31950	-46.23	20240104	16140	6.44	20241112	31950	-46.23	20240104	16140	6.44	20241112	N	260870	500	30 억	N	N	N	N
91	20241114	151022	57	100.00	KONEX		N	N	N	N	N	17080	-250	5	-1.44	114253990	6761	115.02	17330	17330	16500	19920	14740	17330	16898.98	18743	18036	17493	16786	16243	17765	16515	31	2590	500	12130	10	1	6137510	1048	-1.92	1.77	12	0.11	-8892.00	9667.00	33150	20231107	-48.48	16140	20241112	5.82	31950	-46.54	20240104	16140	5.82	20241112	31950	-46.54	20240104	16140	5.82	20241112	N	260870	500	30 억	N	N	N	N
92	20241114	141014	57	100.00	KONEX		N	N	N	N	N	16960	-370	5	-2.14	99151230	5871	99.88	17330	17330	16500	19920	14740	17330	16888.30	18743	18036	17493	16786	16243	17765	16515	31	2590	500	12130	10	1	6137510	1041	-1.91	1.75	12	0.10	-8892.00	9667.00	33150	20231107	-48.84	16140	20241112	5.08	31950	-46.92	20240104	16140	5.08	20241112	31950	-46.92	20240104	16140	5.08	20241112	N	260870	500	30 억	N	N	N	N
93	20241114	131016	57	100.00	KONEX		N	N	N	N	N	16960	-370	5	-2.14	91463780	5417	92.16	17330	17330	16500	19920	14740	17330	16884.58	18743	18036	17493	16786	16243	17765	16515	31	2590	500	12130	10	1	6137510	1041	-1.91	1.75	12	0.09	-8892.00	9667.00	33150	20231107	-48.84	16140	20241112	5.08	31950	-46.92	20240104	16140	5.08	20241112	31950	-46.92	20240104	16140	5.08	20241112	N	260870	500	30 억	N	N	N	N
94	20241114	121012	57	100.00	KONEX		N	N	N	N	N	16770	-560	5	-3.23	79997670	4733	80.52	17330	17330	16500	19920	14740	17330	16902.11	18743	18036	17493	16786	16243	17765	16515	31	2590	500	12130	10	1	6137510	1029	-1.89	1.73	12	0.08	-8892.00	9667.00	33150	20231107	-49.41	16140	20241112	3.90	31950	-47.51	20240104	16140	3.90	20241112	31950	-47.51	20240104	16140	3.90	20241112	N	260870	500	30 억	N	N	N	N
95	20241114	111012	57	100.00	KONEX		N	N	N	N	N	17250	-80	5	-0.46	25353300	1470	25.01	17330	17330	16950	19920	14740	17330	17247.14	18743	18036	17493	16786	16243	17765	16515	31	2590	500	12130	10	1	6137510	1059	-1.94	1.78	12	0.02	-8892.00	9667.00	33150	20231107	-47.96	16140	20241112	6.88	31950	-46.01	20240104	16140	6.88	20241112	31950	-46.01	20240104	16140	6.88	20241112	N	260870	500	30 억	N	N	N	N
96	20241114	101032	57	100.00	KONEX		N	N	N	N	N	17330	0	3	0.00	3688200	213	3.62	17330	17330	17300	19920	14740	17330	17315.49	18743	18036	17493	16786	16243	17765	16515	31	2590	500	12130	10	1	6137510	1064	-1.95	1.79	12	0.00	-8892.00	9667.00	33150	20231107	-47.72	16140	20241112	7.37	31950	-45.76	20240104	16140	7.37	20241112	31950	-45.76	20240104	16140	7.37	20241112	N	260870	500	30 억	N	N	N	N
97	20241114	091008	57	100.00	KONEX		N	N	N	N	N	17330	0	3	0.00	0	0	0.00	0	0	0	19920	14740	17330	0.00	18743	18036	17493	16786	16243	17765	16515	31	2590	500	12130	10	1	6137510	1064	-1.95	1.79	12	0.00	-8892.00	9667.00	33150	20231107	-47.72	16140	20241112	7.37	31950	-45.76	20240104	16140	7.37	20241112	31950	-45.76	20240104	16140	7.37	20241112	N	260870	500	30 억	N	N	N	N
98	20241113	160646	57	100.00	KONEX		N	N	N	N	N	17330	-670	5	-3.72	101385830	5878	39.79	18200	18200	16950	20700	15300	18000	17248.35	20826	19412	17776	16362	14726	18595	15545	31	2700	500	12600	10	1	6137510	1064	-1.95	1.79	12	0.10	-8892.00	9667.00	34150	20231106	-49.25	16140	20241112	7.37	31950	-45.76	20240104	16140	7.37	20241112	31950	-45.76	20240104	16140	7.37	20241112	N	260870	500	30 억	N	N	N	N
99	20241113	150717	57	100.00	KONEX		N	N	N	N	N	17350	-650	5	-3.61	99998630	5798	39.25	18200	18200	16950	20700	15300	18000	17247.09	20826	19412	17776	16362	14726	18595	15545	31	2700	500	12600	10	1	6137510	1065	-1.95	1.79	12	0.09	-8892.00	9667.00	34150	20231106	-49.19	16140	20241112	7.50	31950	-45.70	20240104	16140	7.50	20241112	31950	-45.70	20240104	16140	7.50	20241112	N	260870	500	30 억	N	N	N	N
100	20241113	140714	57	100.00	KONEX		N	N	N	N	N	17350	-650	5	-3.61	81036050	4700	31.82	18200	18200	16950	20700	15300	18000	17241.71	20826	19412	17776	16362	14726	18595	15545	31	2700	500	12600	10	1	6137510	1065	-1.95	1.79	12	0.08	-8892.00	9667.00	34150	20231106	-49.19	16140	20241112	7.50	31950	-45.70	20240104	16140	7.50	20241112	31950	-45.70	20240104	16140	7.50	20241112	N	260870	500	30 억	N	N	N	N
101	20241113	130717	57	100.00	KONEX		N	N	N	N	N	17380	-620	5	-3.44	74775400	4339	29.38	18200	18200	16950	20700	15300	18000	17233.33	20826	19412	17776	16362	14726	18595	15545	31	2700	500	12600	10	1	6137510	1067	-1.95	1.80	12	0.07	-8892.00	9667.00	34150	20231106	-49.11	16140	20241112	7.68	31950	-45.60	20240104	16140	7.68	20241112	31950	-45.60	20240104	16140	7.68	20241112	N	260870	500	30 억	N	N	N	N
102	20241113	120707	57	100.00	KONEX		N	N	N	N	N	17300	-700	5	-3.89	40873370	2367	16.02	18200	18200	16950	20700	15300	18000	17268.01	20826	19412	17776	16362	14726	18595	15545	31	2700	500	12600	10	1	6137510	1062	-1.95	1.79	12	0.04	-8892.00	9667.00	34150	20231106	-49.34	16140	20241112	7.19	31950	-45.85	20240104	16140	7.19	20241112	31950	-45.85	20240104	16140	7.19	20241112	N	260870	500	30 억	N	N	N	N
103	20241113	110706	57	100.00	KONEX		N	N	N	N	N	17500	-500	5	-2.78	34609300	2005	13.57	18200	18200	16950	20700	15300	18000	17261.50	20826	19412	17776	16362	14726	18595	15545	31	2700	500	12600	10	1	6137510	1074	-1.97	1.81	12	0.03	-8892.00	9667.00	34150	20231106	-48.76	16140	20241112	8.43	31950	-45.23	20240104	16140	8.43	20241112	31950	-45.23	20240104	16140	8.43	20241112	N	260870	500	30 억	N	N	N	N
104	20241113	100707	57	100.00	KONEX		N	N	N	N	N	17470	-530	5	-2.94	26463530	1539	10.42	18200	18200	16950	20700	15300	18000	17195.28	20826	19412	17776	16362	14726	18595	15545	31	2700	500	12600	10	1	6137510	1072	-1.96	1.81	12	0.03	-8892.00	9667.00	34150	20231106	-48.84	16140	20241112	8.24	31950	-45.32	20240104	16140	8.24	20241112	31950	-45.32	20240104	16140	8.24	20241112	N	260870	500	30 억	N	N	N	N
105	20241113	090657	57	100.00	KONEX		N	N	N	N	N	17700	-300	5	-1.67	663900	37	0.25	18200	18200	17700	20700	15300	18000	17943.24	20826	19412	17776	16362	14726	18595	15545	31	2700	500	12600	10	1	6137510	1086	-1.99	1.83	12	0.00	-8892.00	9667.00	34150	20231106	-48.17	16140	20241112	9.67	31950	-44.60	20240104	16140	9.67	20241112	31950	-44.60	20240104	16140	9.67	20241112	N	260870	500	30 억	N	N	N	N
106	20241112	160938	57	100.00	KONEX	신저가	N	N	N	N	N	18000	-980	5	-5.16	259327360	14771	206.33	19190	19190	16140	21800	16140	18980	17556.52	20073	19526	19173	18626	18273	19350	18450	31	2820	500	13280	10	1	6137510	1105	-2.02	1.86	12	0.24	-8892.00	9667.00	34150	20231106	-47.29	16140	20241112	11.52	31950	-43.66	20240104	16140	11.52	20241112	31950	-43.66	20240104	16140	11.52	20241112	N	260870	500	30 억	N	N	N	N
107	20241112	150947	57	100.00	KONEX	신저가	N	N	N	N	N	17750	-1230	5	-6.48	251998910	14361	200.60	19190	19190	16140	21800	16140	18980	17547.45	20073	19526	19173	18626	18273	19350	18450	31	2820	500	13280	10	1	6137510	1089	-2.00	1.84	12	0.23	-8892.00	9667.00	34150	20231106	-48.02	16140	20241112	9.98	31950	-44.44	20240104	16140	9.98	20241112	31950	-44.44	20240104	16140	9.98	20241112	N	260870	500	30 억	N	N	N	N
108	20241112	140951	57	100.00	KONEX	신저가	N	N	N	N	N	17500	-1480	5	-7.80	200662550	11431	159.67	19190	19190	16140	21800	16140	18980	17554.24	20073	19526	19173	18626	18273	19350	18450	31	2820	500	13280	10	1	6137510	1074	-1.97	1.81	12	0.19	-8892.00	9667.00	34150	20231106	-48.76	16140	20241112	8.43	31950	-45.23	20240104	16140	8.43	20241112	31950	-45.23	20240104	16140	8.43	20241112	N	260870	500	30 억	N	N	N	N
109	20241112	130954	57	100.00	KONEX	신저가	N	N	N	N	N	17650	-1330	5	-7.01	170538180	9704	135.55	19190	19190	16140	21800	16140	18980	17574.01	20073	19526	19173	18626	18273	19350	18450	31	2820	500	13280	10	1	6137510	1083	-1.98	1.83	12	0.16	-8892.00	9667.00	34150	20231106	-48.32	16140	20241112	9.36	31950	-44.76	20240104	16140	9.36	20241112	31950	-44.76	20240104	16140	9.36	20241112	N	260870	500	30 억	N	N	N	N
110	20241112	120948	57	100.00	KONEX	신저가	N	N	N	N	N	17670	-1310	5	-6.90	139767780	7948	111.02	19190	19190	16140	21800	16140	18980	17585.28	20073	19526	19173	18626	18273	19350	18450	31	2820	500	13280	10	1	6137510	1084	-1.99	1.83	12	0.13	-8892.00	9667.00	34150	20231106	-48.26	16140	20241112	9.48	31950	-44.69	20240104	16140	9.48	20241112	31950	-44.69	20240104	16140	9.48	20241112	N	260870	500	30 억	N	N	N	N
111	20241112	110944	57	100.00	KONEX	신저가	N	N	N	N	N	17740	-1240	5	-6.53	93420880	5308	74.14	19190	19190	16140	21800	16140	18980	17600.02	20073	19526	19173	18626	18273	19350	18450	31	2820	500	13280	10	1	6137510	1089	-2.00	1.84	12	0.09	-8892.00	9667.00	34150	20231106	-48.05	16140	20241112	9.91	31950	-44.48	20240104	16140	9.91	20241112	31950	-44.48	20240104	16140	9.91	20241112	N	260870	500	30 억	N	N	N	N
112	20241112	100943	57	100.00	KONEX	신저가	N	N	N	N	N	18000	-980	5	-5.16	44218160	2509	35.05	19190	19190	16140	21800	16140	18980	17623.82	20073	19526	19173	18626	18273	19350	18450	31	2820	500	13280	10	1	6137510	1105	-2.02	1.86	12	0.04	-8892.00	9667.00	34150	20231106	-47.29	16140	20241112	11.52	31950	-43.66	20240104	16140	11.52	20241112	31950	-43.66	20240104	16140	11.52	20241112	N	260870	500	30 억	N	N	N	N
113	20241112	090942	57	100.00	KONEX		N	N	N	N	N	18930	-50	5	-0.26	1513220	80	1.12	19190	19190	18900	21800	16140	18980	18915.25	20073	19526	19173	18626	18273	19350	18450	31	2820	500	13280	10	1	6137510	1162	-2.13	1.96	12	0.00	-8892.00	9667.00	34150	20231106	-44.57	18400	20240417	2.88	31950	-40.75	20240104	18400	2.88	20240417	31950	-40.75	20240104	18400	2.88	20240417	N	260870	500	30 억	N	N	N	N
114	20241111	160935	57	100.00	KONEX		N	N	N	N	N	18980	-690	5	-3.51	136296340	7159	318.04	19670	19720	18820	22600	16720	19670	19038.46	20010	19840	19670	19500	19330	19925	19585	31	2930	500	13760	10	1	6137510	1165	-2.13	1.96	12	0.12	-8892.00	9667.00	34150	20231106	-44.42	18400	20240417	3.15	31950	-40.59	20240104	18400	3.15	20240417	31950	-40.59	20240104	18400	3.15	20240417	N	260870	500	30 억	N	N	N	N
115	20241111	151003	57	100.00	KONEX		N	N	N	N	N	18850	-820	5	-4.17	128318660	6738	299.33	19670	19720	18820	22600	16720	19670	19044.03	20010	19840	19670	19500	19330	19925	19585	31	2930	500	13760	10	1	6137510	1157	-2.12	1.95	12	0.11	-8892.00	9667.00	34150	20231106	-44.80	18400	20240417	2.45	31950	-41.00	20240104	18400	2.45	20240417	31950	-41.00	20240104	18400	2.45	20240417	N	260870	500	30 억	N	N	N	N
116	20241111	140950	57	100.00	KONEX		N	N	N	N	N	19000	-670	5	-3.41	122391570	6425	285.43	19670	19720	18820	22600	16720	19670	19049.27	20010	19840	19670	19500	19330	19925	19585	31	2930	500	13760	10	1	6137510	1166	-2.14	1.97	12	0.10	-8892.00	9667.00	34150	20231106	-44.36	18400	20240417	3.26	31950	-40.53	20240104	18400	3.26	20240417	31950	-40.53	20240104	18400	3.26	20240417	N	260870	500	30 억	N	N	N	N
117	20241111	130947	57	100.00	KONEX		N	N	N	N	N	18990	-680	5	-3.46	112941420	5926	263.26	19670	19720	18820	22600	16720	19670	19058.63	20010	19840	19670	19500	19330	19925	19585	31	2930	500	13760	10	1	6137510	1166	-2.14	1.96	12	0.10	-8892.00	9667.00	34150	20231106	-44.39	18400	20240417	3.21	31950	-40.56	20240104	18400	3.21	20240417	31950	-40.56	20240104	18400	3.21	20240417	N	260870	500	30 억	N	N	N	N
118	20241111	120943	57	100.00	KONEX		N	N	N	N	N	18950	-720	5	-3.66	100902890	5291	235.05	19670	19720	18820	22600	16720	19670	19070.67	20010	19840	19670	19500	19330	19925	19585	31	2930	500	13760	10	1	6137510	1163	-2.13	1.96	12	0.09	-8892.00	9667.00	34150	20231106	-44.51	18400	20240417	2.99	31950	-40.69	20240104	18400	2.99	20240417	31950	-40.69	20240104	18400	2.99	20240417	N	260870	500	30 억	N	N	N	N
119	20241111	110942	57	100.00	KONEX		N	N	N	N	N	19030	-640	5	-3.25	89179020	4674	207.64	19670	19720	18820	22600	16720	19670	19079.81	20010	19840	19670	19500	19330	19925	19585	31	2930	500	13760	10	1	6137510	1168	-2.14	1.97	12	0.08	-8892.00	9667.00	34150	20231106	-44.28	18400	20240417	3.42	31950	-40.44	20240104	18400	3.42	20240417	31950	-40.44	20240104	18400	3.42	20240417	N	260870	500	30 억	N	N	N	N
120	20241111	100936	57	100.00	KONEX		N	N	N	N	N	19000	-670	5	-3.41	55272730	2887	128.25	19670	19720	19000	22600	16720	19670	19145.39	20010	19840	19670	19500	19330	19925	19585	31	2930	500	13760	10	1	6137510	1166	-2.14	1.97	12	0.05	-8892.00	9667.00	34150	20231106	-44.36	18400	20240417	3.26	31950	-40.53	20240104	18400	3.26	20240417	31950	-40.53	20240104	18400	3.26	20240417	N	260870	500	30 억	N	N	N	N
121	20241111	090933	57	100.00	KONEX		N	N	N	N	N	19700	30	2	0.15	3819780	194	8.62	19670	19720	19670	22600	16720	19670	19689.59	20010	19840	19670	19500	19330	19925	19585	31	2930	500	13760	10	1	6137510	1209	-2.22	2.04	12	0.00	-8892.00	9667.00	34150	20231106	-42.31	18400	20240417	7.07	31950	-38.34	20240104	18400	7.07	20240417	31950	-38.34	20240104	18400	7.07	20240417	N	260870	500	30 억	N	N	N	N
122	20241108	160928	57	100.00	KONEX		N	N	N	N	N	19670	0	3	0.00	44061670	2251	56.53	19500	19840	19500	22600	16720	19670	19574.26	20303	19986	19673	19356	19043	19830	19200	31	2930	500	13760	10	1	6137510	1207	-2.21	2.03	12	0.04	-8892.00	9667.00	34150	20231106	-42.40	18400	20240417	6.90	31950	-38.44	20240104	18400	6.90	20240417	32750	-39.94	20231108	18400	6.90	20240417	N	260870	500	30 억	N	N	N	N
123	20241108	150937	57	100.00	KONEX		N	N	N	N	N	19670	0	3	0.00	44061670	2251	56.53	19500	19840	19500	22600	16720	19670	19574.26	20303	19986	19673	19356	19043	19830	19200	31	2930	500	13760	10	1	6137510	1207	-2.21	2.03	12	0.04	-8892.00	9667.00	34150	20231106	-42.40	18400	20240417	6.90	31950	-38.44	20240104	18400	6.90	20240417	32750	-39.94	20231108	18400	6.90	20240417	N	260870	500	30 억	N	N	N	N
124	20241108	140935	57	100.00	KONEX		N	N	N	N	N	19660	-10	5	-0.05	34161050	1745	43.82	19500	19840	19500	22600	16720	19670	19576.53	20303	19986	19673	19356	19043	19830	19200	31	2930	500	13760	10	1	6137510	1207	-2.21	2.03	12	0.03	-8892.00	9667.00	34150	20231106	-42.43	18400	20240417	6.85	31950	-38.47	20240104	18400	6.85	20240417	32750	-39.97	20231108	18400	6.85	20240417	N	260870	500	30 억	N	N	N	N
125	20241108	130937	57	100.00	KONEX		N	N	N	N	N	19660	-10	5	-0.05	33217810	1697	42.62	19500	19840	19500	22600	16720	19670	19574.43	20303	19986	19673	19356	19043	19830	19200	31	2930	500	13760	10	1	6137510	1207	-2.21	2.03	12	0.03	-8892.00	9667.00	34150	20231106	-42.43	18400	20240417	6.85	31950	-38.47	20240104	18400	6.85	20240417	32750	-39.97	20231108	18400	6.85	20240417	N	260870	500	30 억	N	N	N	N
126	20241108	120936	57	100.00	KONEX		N	N	N	N	N	19670	0	3	0.00	29209430	1492	37.47	19500	19840	19500	22600	16720	19670	19577.37	20303	19986	19673	19356	19043	19830	19200	31	2930	500	13760	10	1	6137510	1207	-2.21	2.03	12	0.02	-8892.00	9667.00	34150	20231106	-42.40	18400	20240417	6.90	31950	-38.44	20240104	18400	6.90	20240417	32750	-39.94	20231108	18400	6.90	20240417	N	260870	500	30 억	N	N	N	N
127	20241108	110934	57	100.00	KONEX		N	N	N	N	N	19620	-50	5	-0.25	22630640	1157	29.06	19500	19840	19500	22600	16720	19670	19559.76	20303	19986	19673	19356	19043	19830	19200	31	2930	500	13760	10	1	6137510	1204	-2.21	2.03	12	0.02	-8892.00	9667.00	34150	20231106	-42.55	18400	20240417	6.63	31950	-38.59	20240104	18400	6.63	20240417	32750	-40.09	20231108	18400	6.63	20240417	N	260870	500	30 억	N	N	N	N
128	20241108	100943	57	100.00	KONEX		N	N	N	N	N	19620	-50	5	-0.25	17064570	873	21.92	19500	19840	19500	22600	16720	19670	19547.04	20303	19986	19673	19356	19043	19830	19200	31	2930	500	13760	10	1	6137510	1204	-2.21	2.03	12	0.01	-8892.00	9667.00	34150	20231106	-42.55	18400	20240417	6.63	31950	-38.59	20240104	18400	6.63	20240417	32750	-40.09	20231108	18400	6.63	20240417	N	260870	500	30 억	N	N	N	N
129	20241108	090930	57	100.00	KONEX		N	N	N	N	N	19670	0	3	0.00	4683080	240	6.03	19500	19840	19500	22600	16720	19670	19512.83	20303	19986	19673	19356	19043	19830	19200	31	2930	500	13760	10	1	6137510	1207	-2.21	2.03	12	0.00	-8892.00	9667.00	34150	20231106	-42.40	18400	20240417	6.90	31950	-38.44	20240104	18400	6.90	20240417	32750	-39.94	20231108	18400	6.90	20240417	N	260870	500	30 억	N	N	N	N
130	20241107	160928	57	100.00	KONEX		N	N	N	N	N	19670	-260	5	-1.30	78438110	3982	76.98	19990	19990	19360	22900	16950	19930	19698.17	20370	20150	19980	19760	19590	20065	19675	31	2970	500	13950	10	1	6137510	1207	-2.21	2.03	12	0.06	-8892.00	9667.00	34150	20231106	-42.40	18400	20240417	6.90	31950	-38.44	20240104	18400	6.90	20240417	33150	-40.66	20231107	18400	6.90	20240417	N	260870	500	30 억	N	N	N	N
131	20241107	150934	57	100.00	KONEX		N	N	N	N	N	19670	-260	5	-1.30	78280770	3974	76.82	19990	19990	19360	22900	16950	19930	19698.23	20370	20150	19980	19760	19590	20065	19675	31	2970	500	13950	10	1	6137510	1207	-2.21	2.03	12	0.06	-8892.00	9667.00	34150	20231106	-42.40	18400	20240417	6.90	31950	-38.44	20240104	18400	6.90	20240417	33150	-40.66	20231107	18400	6.90	20240417	N	260870	500	30 억	N	N	N	N
132	20241107	140937	57	100.00	KONEX		N	N	N	N	N	19670	-260	5	-1.30	66495550	3371	65.17	19990	19990	19520	22900	16950	19930	19725.76	20370	20150	19980	19760	19590	20065	19675	31	2970	500	13950	10	1	6137510	1207	-2.21	2.03	12	0.05	-8892.00	9667.00	34150	20231106	-42.40	18400	20240417	6.90	31950	-38.44	20240104	18400	6.90	20240417	33150	-40.66	20231107	18400	6.90	20240417	N	260870	500	30 억	N	N	N	N
133	20241107	130937	57	100.00	KONEX		N	N	N	N	N	19680	-250	5	-1.25	56242950	2849	55.07	19990	19990	19520	22900	16950	19930	19741.30	20370	20150	19980	19760	19590	20065	19675	31	2970	500	13950	10	1	6137510	1208	-2.21	2.04	12	0.05	-8892.00	9667.00	34150	20231106	-42.37	18400	20240417	6.96	31950	-38.40	20240104	18400	6.96	20240417	33150	-40.63	20231107	18400	6.96	20240417	N	260870	500	30 억	N	N	N	N
134	20241107	120932	57	100.00	KONEX		N	N	N	N	N	19600	-330	5	-1.66	54353950	2753	53.22	19990	19990	19520	22900	16950	19930	19743.53	20370	20150	19980	19760	19590	20065	19675	31	2970	500	13950	10	1	6137510	1203	-2.20	2.03	12	0.04	-8892.00	9667.00	34150	20231106	-42.61	18400	20240417	6.52	31950	-38.65	20240104	18400	6.52	20240417	33150	-40.87	20231107	18400	6.52	20240417	N	260870	500	30 억	N	N	N	N
135	20241107	110928	57	100.00	KONEX		N	N	N	N	N	19740	-190	5	-0.95	39564870	2000	38.66	19990	19990	19520	22900	16950	19930	19782.44	20370	20150	19980	19760	19590	20065	19675	31	2970	500	13950	10	1	6137510	1212	-2.22	2.04	12	0.03	-8892.00	9667.00	34150	20231106	-42.20	18400	20240417	7.28	31950	-38.22	20240104	18400	7.28	20240417	33150	-40.45	20231107	18400	7.28	20240417	N	260870	500	30 억	N	N	N	N
136	20241107	100930	57	100.00	KONEX		N	N	N	N	N	19800	-130	5	-0.65	24973720	1256	24.28	19990	19990	19800	22900	16950	19930	19883.54	20370	20150	19980	19760	19590	20065	19675	31	2970	500	13950	10	1	6137510	1215	-2.23	2.05	12	0.02	-8892.00	9667.00	34150	20231106	-42.02	18400	20240417	7.61	31950	-38.03	20240104	18400	7.61	20240417	33150	-40.27	20231107	18400	7.61	20240417	N	260870	500	30 억	N	N	N	N
137	20241107	090930	57	100.00	KONEX		N	N	N	N	N	19980	50	2	0.25	5914300	296	5.72	19990	19990	19980	22900	16950	19930	19980.74	20370	20150	19980	19760	19590	20065	19675	31	2970	500	13950	10	1	6137510	1226	-2.25	2.07	12	0.00	-8892.00	9667.00	34150	20231106	-41.49	18400	20240417	8.59	31950	-37.46	20240104	18400	8.59	20240417	33150	-39.73	20231107	18400	8.59	20240417	N	260870	500	30 억	N	N	N	N
138	20241106	160939	57	100.00	KONEX		N	N	N	N	N	19930	-170	5	-0.85	103341490	5173	276.63	20200	20200	19810	23100	17100	20100	19977.09	20633	20366	20083	19816	19533	20225	19675	31	3000	500	14070	10	1	6137510	1223	-2.24	2.06	12	0.08	-8892.00	9667.00	34150	20231106	-41.64	18400	20240417	8.32	31950	-37.62	20240104	18400	8.32	20240417	34150	-41.64	20231106	18400	8.32	20240417	N	260870	500	30 억	N	N	N	N
139	20241106	151006	57	100.00	KONEX		N	N	N	N	N	19930	-170	5	-0.85	97149180	4862	260.00	20200	20200	19810	23100	17100	20100	19981.32	20633	20366	20083	19816	19533	20225	19675	31	3000	500	14070	10	1	6137510	1223	-2.24	2.06	12	0.08	-8892.00	9667.00	34150	20231106	-41.64	18400	20240417	8.32	31950	-37.62	20240104	18400	8.32	20240417	34150	-41.64	20231106	18400	8.32	20240417	N	260870	500	30 억	N	N	N	N
140	20241106	140957	57	100.00	KONEX		N	N	N	N	N	19900	-200	5	-1.00	85068710	4254	227.49	20200	20200	19870	23100	17100	20100	19997.35	20633	20366	20083	19816	19533	20225	19675	31	3000	500	14070	10	1	6137510	1221	-2.24	2.06	12	0.07	-8892.00	9667.00	34150	20231106	-41.73	18400	20240417	8.15	31950	-37.72	20240104	18400	8.15	20240417	34150	-41.73	20231106	18400	8.15	20240417	N	260870	500	30 억	N	N	N	N
141	20241106	131007	57	100.00	KONEX		N	N	N	N	N	19990	-110	5	-0.55	62241730	3108	166.20	20200	20200	19930	23100	17100	20100	20026.30	20633	20366	20083	19816	19533	20225	19675	31	3000	500	14070	10	1	6137510	1227	-2.25	2.07	12	0.05	-8892.00	9667.00	34150	20231106	-41.46	18400	20240417	8.64	31950	-37.43	20240104	18400	8.64	20240417	34150	-41.46	20231106	18400	8.64	20240417	N	260870	500	30 억	N	N	N	N
142	20241106	120936	57	100.00	KONEX		N	N	N	N	N	19990	-110	5	-0.55	45861050	2288	122.35	20200	20200	19930	23100	17100	20100	20044.17	20633	20366	20083	19816	19533	20225	19675	31	3000	500	14070	10	1	6137510	1227	-2.25	2.07	12	0.04	-8892.00	9667.00	34150	20231106	-41.46	18400	20240417	8.64	31950	-37.43	20240104	18400	8.64	20240417	34150	-41.46	20231106	18400	8.64	20240417	N	260870	500	30 억	N	N	N	N
143	20241106	110940	57	100.00	KONEX		N	N	N	N	N	20000	-100	5	-0.50	40226200	2006	107.27	20200	20200	19930	23100	17100	20100	20052.94	20633	20366	20083	19816	19533	20225	19675	31	3000	500	14070	50	1	6137510	1228	-2.25	2.07	12	0.03	-8892.00	9667.00	34150	20231106	-41.43	18400	20240417	8.70	31950	-37.40	20240104	18400	8.70	20240417	34150	-41.43	20231106	18400	8.70	20240417	N	260870	500	30 억	N	N	N	N
144	20241106	100946	57	100.00	KONEX		N	N	N	N	N	20100	0	3	0.00	16662600	827	44.22	20200	20200	20100	23100	17100	20100	20148.25	20633	20366	20083	19816	19533	20225	19675	31	3000	500	14070	50	1	6137510	1234	-2.26	2.08	12	0.01	-8892.00	9667.00	34150	20231106	-41.14	18400	20240417	9.24	31950	-37.09	20240104	18400	9.24	20240417	34150	-41.14	20231106	18400	9.24	20240417	N	260870	500	30 억	N	N	N	N
145	20241106	090940	57	100.00	KONEX		N	N	N	N	N	20200	100	2	0.50	40400	2	0.11	20200	20200	20200	23100	17100	20100	20200.00	20633	20366	20083	19816	19533	20225	19675	31	3000	500	14070	50	1	6137510	1240	-2.27	2.09	12	0.00	-8892.00	9667.00	34150	20231106	-40.85	18400	20240417	9.78	31950	-36.78	20240104	18400	9.78	20240417	34150	-40.85	20231106	18400	9.78	20240417	N	260870	500	30 억	N	N	N	N
146	20241105	160912	57	100.00	KONEX		N	N	N	N	N	20100	-100	5	-0.50	37451910	1870	86.61	20350	20350	19800	23200	17200	20200	20027.76	20733	20466	20233	19966	19733	20350	19850	31	3000	500	14140	50	1	6137510	1234	-2.26	2.08	12	0.03	-8892.00	9667.00	34150	20231106	-41.14	18400	20240417	9.24	31950	-37.09	20240104	18400	9.24	20240417	34150	-41.14	20231106	18400	9.24	20240417	N	260870	500	30 억	N	N	N	N
147	20241105	150931	57	100.00	KONEX		N	N	N	N	N	20100	-100	5	-0.50	37411710	1868	86.52	20350	20350	19800	23200	17200	20200	20027.68	20733	20466	20233	19966	19733	20350	19850	31	3000	500	14140	50	1	6137510	1234	-2.26	2.08	12	0.03	-8892.00	9667.00	34150	20231106	-41.14	18400	20240417	9.24	31950	-37.09	20240104	18400	9.24	20240417	34150	-41.14	20231106	18400	9.24	20240417	N	260870	500	30 억	N	N	N	N
148	20241105	140925	57	100.00	KONEX		N	N	N	N	N	20100	-100	5	-0.50	37191110	1857	86.01	20350	20350	19800	23200	17200	20200	20027.52	20733	20466	20233	19966	19733	20350	19850	31	3000	500	14140	50	1	6137510	1234	-2.26	2.08	12	0.03	-8892.00	9667.00	34150	20231106	-41.14	18400	20240417	9.24	31950	-37.09	20240104	18400	9.24	20240417	34150	-41.14	20231106	18400	9.24	20240417	N	260870	500	30 억	N	N	N	N
149	20241105	130934	57	100.00	KONEX		N	N	N	N	N	20100	-100	5	-0.50	24328010	1215	56.28	20350	20350	19800	23200	17200	20200	20023.05	20733	20466	20233	19966	19733	20350	19850	31	3000	500	14140	50	1	6137510	1234	-2.26	2.08	12	0.02	-8892.00	9667.00	34150	20231106	-41.14	18400	20240417	9.24	31950	-37.09	20240104	18400	9.24	20240417	34150	-41.14	20231106	18400	9.24	20240417	N	260870	500	30 억	N	N	N	N
150	20241105	120924	57	100.00	KONEX		N	N	N	N	N	20000	-200	5	-0.99	21261760	1062	49.19	20350	20350	19800	23200	17200	20200	20020.49	20733	20466	20233	19966	19733	20350	19850	31	3000	500	14140	50	1	6137510	1228	-2.25	2.07	12	0.02	-8892.00	9667.00	34150	20231106	-41.43	18400	20240417	8.70	31950	-37.40	20240104	18400	8.70	20240417	34150	-41.43	20231106	18400	8.70	20240417	N	260870	500	30 억	N	N	N	N
151	20241105	110911	57	100.00	KONEX		N	N	N	N	N	20000	-200	5	-0.99	16801760	839	38.86	20350	20350	19800	23200	17200	20200	20025.94	20733	20466	20233	19966	19733	20350	19850	31	3000	500	14140	50	1	6137510	1228	-2.25	2.07	12	0.01	-8892.00	9667.00	34150	20231106	-41.43	18400	20240417	8.70	31950	-37.40	20240104	18400	8.70	20240417	34150	-41.43	20231106	18400	8.70	20240417	N	260870	500	30 억	N	N	N	N
152	20241105	100920	57	100.00	KONEX		N	N	N	N	N	20150	-50	5	-0.25	11475010	573	26.54	20350	20350	19800	23200	17200	20200	20026.20	20733	20466	20233	19966	19733	20350	19850	31	3000	500	14140	50	1	6137510	1237	-2.27	2.08	12	0.01	-8892.00	9667.00	34150	20231106	-41.00	18400	20240417	9.51	31950	-36.93	20240104	18400	9.51	20240417	34150	-41.00	20231106	18400	9.51	20240417	N	260870	500	30 억	N	N	N	N
153	20241105	090916	57	100.00	KONEX		N	N	N	N	N	20350	150	2	0.74	20350	1	0.05	20350	20350	20350	23200	17200	20200	20350.00	20733	20466	20233	19966	19733	20350	19850	31	3000	500	14140	50	1	6137510	1249	-2.29	2.11	12	0.00	-8892.00	9667.00	34150	20231106	-40.41	18400	20240417	10.60	31950	-36.31	20240104	18400	10.60	20240417	34150	-40.41	20231106	18400	10.60	20240417	N	260870	500	30 억	N	N	N	N
154	20241104	160912	57	100.00	KONEX		N	N	N	N	N	20200	-50	5	-0.25	43497300	2159	211.87	20500	20500	20000	23250	17250	20250	20146.97	21136	20692	20106	19662	19076	20400	19370	31	3000	500	14170	50	1	6137510	1240	-2.27	2.09	12	0.04	-8892.00	9667.00	34650	20231026	-41.70	18400	20240417	9.78	31950	-36.78	20240104	18400	9.78	20240417	34150	-40.85	20231106	18400	9.78	20240417	N	260870	500	30 억	N	N	N	N
155	20241104	150930	57	100.00	KONEX		N	N	N	N	N	20200	-50	5	-0.25	43436700	2156	211.58	20500	20500	20000	23250	17250	20250	20146.89	21136	20692	20106	19662	19076	20400	19370	31	3000	500	14170	50	1	6137510	1240	-2.27	2.09	12	0.04	-8892.00	9667.00	34650	20231026	-41.70	18400	20240417	9.78	31950	-36.78	20240104	18400	9.78	20240417	34150	-40.85	20231106	18400	9.78	20240417	N	260870	500	30 억	N	N	N	N
156	20241104	140913	57	100.00	KONEX		N	N	N	N	N	20250	0	3	0.00	33052800	1638	160.75	20500	20500	20100	23250	17250	20250	20178.75	21136	20692	20106	19662	19076	20400	19370	31	3000	500	14170	50	1	6137510	1243	-2.28	2.09	12	0.03	-8892.00	9667.00	34650	20231026	-41.56	18400	20240417	10.05	31950	-36.62	20240104	18400	10.05	20240417	34150	-40.70	20231106	18400	10.05	20240417	N	260870	500	30 억	N	N	N	N
157	20241104	130847	57	100.00	KONEX		N	N	N	N	N	20250	0	3	0.00	18709700	925	90.78	20500	20500	20100	23250	17250	20250	20226.70	21136	20692	20106	19662	19076	20400	19370	31	3000	500	14170	50	1	6137510	1243	-2.28	2.09	12	0.02	-8892.00	9667.00	34650	20231026	-41.56	18400	20240417	10.05	31950	-36.62	20240104	18400	10.05	20240417	34150	-40.70	20231106	18400	10.05	20240417	N	260870	500	30 억	N	N	N	N
158	20241104	120900	57	100.00	KONEX		N	N	N	N	N	20250	0	3	0.00	18426250	911	89.40	20500	20500	20100	23250	17250	20250	20226.40	21136	20692	20106	19662	19076	20400	19370	31	3000	500	14170	50	1	6137510	1243	-2.28	2.09	12	0.01	-8892.00	9667.00	34650	20231026	-41.56	18400	20240417	10.05	31950	-36.62	20240104	18400	10.05	20240417	34150	-40.70	20231106	18400	10.05	20240417	N	260870	500	30 억	N	N	N	N
159	20241104	110853	57	100.00	KONEX		N	N	N	N	N	20200	-50	5	-0.25	12702900	627	61.53	20500	20500	20100	23250	17250	20250	20259.81	21136	20692	20106	19662	19076	20400	19370	31	3000	500	14170	50	1	6137510	1240	-2.27	2.09	12	0.01	-8892.00	9667.00	34650	20231026	-41.70	18400	20240417	9.78	31950	-36.78	20240104	18400	9.78	20240417	34150	-40.85	20231106	18400	9.78	20240417	N	260870	500	30 억	N	N	N	N
160	20241104	100843	57	100.00	KONEX		N	N	N	N	N	20300	50	2	0.25	4588750	227	22.28	20500	20500	20100	23250	17250	20250	20214.76	21136	20692	20106	19662	19076	20400	19370	31	3000	500	14170	50	1	6137510	1246	-2.28	2.10	12	0.00	-8892.00	9667.00	34650	20231026	-41.41	18400	20240417	10.33	31950	-36.46	20240104	18400	10.33	20240417	34150	-40.56	20231106	18400	10.33	20240417	N	260870	500	30 억	N	N	N	N
161	20241104	090855	57	100.00	KONEX		N	N	N	N	N	20500	250	2	1.23	205000	10	0.98	20500	20500	20500	23250	17250	20250	20500.00	21136	20692	20106	19662	19076	20400	19370	31	3000	500	14170	50	1	6137510	1258	-2.31	2.12	12	0.00	-8892.00	9667.00	34650	20231026	-40.84	18400	20240417	11.41	31950	-35.84	20240104	18400	11.41	20240417	34150	-39.97	20231106	18400	11.41	20240417	N	260870	500	30 억	N	N	N	N
162	20241101	160825	57	100.00	KONEX		N	N	N	N	N	20250	-50	5	-0.25	20456960	1019	98.45	20550	20550	19520	23300	17300	20300	20075.53	20566	20432	20216	20082	19866	20325	19975	31	3000	500	14210	50	1	6137510	1243	-2.28	2.09	12	0.02	-8892.00	9667.00	36150	20231025	-43.98	18400	20240417	10.05	31950	-36.62	20240104	18400	10.05	20240417	34150	-40.70	20231106	18400	10.05	20240417	N	260870	500	30 억	N	N	N	N
163	20241101	150844	57	100.00	KONEX		N	N	N	N	N	20250	-50	5	-0.25	20416460	1017	98.26	20550	20550	19520	23300	17300	20300	20075.18	20566	20432	20216	20082	19866	20325	19975	31	3000	500	14210	50	1	6137510	1243	-2.28	2.09	12	0.02	-8892.00	9667.00	36150	20231025	-43.98	18400	20240417	10.05	31950	-36.62	20240104	18400	10.05	20240417	34150	-40.70	20231106	18400	10.05	20240417	N	260870	500	30 억	N	N	N	N
164	20241101	140813	57	100.00	KONEX		N	N	N	N	N	20250	-50	5	-0.25	15591310	776	74.98	20550	20550	19520	23300	17300	20300	20091.89	20566	20432	20216	20082	19866	20325	19975	31	3000	500	14210	50	1	6137510	1243	-2.28	2.09	12	0.01	-8892.00	9667.00	36150	20231025	-43.98	18400	20240417	10.05	31950	-36.62	20240104	18400	10.05	20240417	34150	-40.70	20231106	18400	10.05	20240417	N	260870	500	30 억	N	N	N	N
165	20241101	131006	57	100.00	KONEX		N	N	N	N	N	20250	-50	5	-0.25	15247810	759	73.33	20550	20550	19520	23300	17300	20300	20089.34	20566	20432	20216	20082	19866	20325	19975	31	3000	500	14210	50	1	6137510	1243	-2.28	2.09	12	0.01	-8892.00	9667.00	36150	20231025	-43.98	18400	20240417	10.05	31950	-36.62	20240104	18400	10.05	20240417	34150	-40.70	20231106	18400	10.05	20240417	N	260870	500	30 억	N	N	N	N
166	20241101	121006	57	100.00	KONEX		N	N	N	N	N	20250	-50	5	-0.25	15247810	759	73.33	20550	20550	19520	23300	17300	20300	20089.34	20566	20432	20216	20082	19866	20325	19975	31	3000	500	14210	50	1	6137510	1243	-2.28	2.09	12	0.01	-8892.00	9667.00	36150	20231025	-43.98	18400	20240417	10.05	31950	-36.62	20240104	18400	10.05	20240417	34150	-40.70	20231106	18400	10.05	20240417	N	260870	500	30 억	N	N	N	N
167	20241101	111002	57	100.00	KONEX		N	N	N	N	N	20300	0	3	0.00	14140460	704	68.02	20550	20550	19520	23300	17300	20300	20085.88	20566	20432	20216	20082	19866	20325	19975	31	3000	500	14210	50	1	6137510	1246	-2.28	2.10	12	0.01	-8892.00	9667.00	36150	20231025	-43.85	18400	20240417	10.33	31950	-36.46	20240104	18400	10.33	20240417	34150	-40.56	20231106	18400	10.33	20240417	N	260870	500	30 억	N	N	N	N
168	20241101	101003	57	100.00	KONEX		N	N	N	N	N	20300	0	3	0.00	3715650	183	17.68	20550	20550	20300	23300	17300	20300	20304.10	20566	20432	20216	20082	19866	20325	19975	31	3000	500	14210	50	1	6137510	1246	-2.28	2.10	12	0.00	-8892.00	9667.00	36150	20231025	-43.85	18400	20240417	10.33	31950	-36.46	20240104	18400	10.33	20240417	34150	-40.56	20231106	18400	10.33	20240417	N	260870	500	30 억	N	N	N	N
169	20241101	091000	57	100.00	KONEX		N	N	N	N	N	20550	250	2	1.23	20550	1	0.10	20550	20550	20550	23300	17300	20300	20550.00	20566	20432	20216	20082	19866	20325	19975	31	3000	500	14210	50	1	6137510	1261	-2.31	2.13	12	0.00	-8892.00	9667.00	36150	20231025	-43.15	18400	20240417	11.68	31950	-35.68	20240104	18400	11.68	20240417	34150	-39.82	20231106	18400	11.68	20240417	N	260870	500	30 억	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History