KissMeData/229500/price/prices-20241101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161106	57	100.00	KONEX	N	N	N	N	N	5800	700	2	13.73	47121450	8358	201.16	5200	5860	5100	5860	4340	5100	5637.89	5183	5141	5058	5016	4933	5162	5037	55	760	500	3060	10	1	11090448	643	-5.01	11.72	12	0.08	-1158.00	495.00	10250	20231122	-43.41	4505	20240906	28.75	10250	-43.41	20240102	4505	28.75	20240906	20500	-71.71	20231129	4505	28.75	20240906	N	229500	500	55 억	N	N	N	N
3	20241129	151122	57	100.00	KONEX	N	N	N	N	N	5850	750	2	14.71	46512450	8253	198.63	5200	5860	5100	5860	4340	5100	5635.82	5183	5141	5058	5016	4933	5162	5037	55	760	500	3060	10	1	11090448	649	-5.05	11.82	12	0.07	-1158.00	495.00	10250	20231122	-42.93	4505	20240906	29.86	10250	-42.93	20240102	4505	29.86	20240906	20500	-71.46	20231129	4505	29.86	20240906	N	229500	500	55 억	N	N	N	N
4	20241129	141124	57	100.00	KONEX	N	N	N	N	N	5860	760	1	14.90	32958080	5841	140.58	5200	5860	5100	5860	4340	5100	5642.54	5183	5141	5058	5016	4933	5162	5037	55	760	500	3060	10	1	11090448	650	-5.06	11.84	12	0.05	-1158.00	495.00	10250	20231122	-42.83	4505	20240906	30.08	10250	-42.83	20240102	4505	30.08	20240906	20500	-71.41	20231129	4505	30.08	20240906	N	229500	500	55 억	N	N	N	N
5	20241129	131119	57	100.00	KONEX	N	N	N	N	N	5850	750	2	14.71	27867550	4972	119.66	5200	5860	5100	5860	4340	5100	5604.90	5183	5141	5058	5016	4933	5162	5037	55	760	500	3060	10	1	11090448	649	-5.05	11.82	12	0.04	-1158.00	495.00	10250	20231122	-42.93	4505	20240906	29.86	10250	-42.93	20240102	4505	29.86	20240906	20500	-71.46	20231129	4505	29.86	20240906	N	229500	500	55 억	N	N	N	N
6	20241129	121122	57	100.00	KONEX	N	N	N	N	N	5790	690	2	13.53	16269600	2981	71.74	5200	5800	5100	5860	4340	5100	5457.77	5183	5141	5058	5016	4933	5162	5037	55	760	500	3060	10	1	11090448	642	-5.00	11.70	12	0.03	-1158.00	495.00	10250	20231122	-43.51	4505	20240906	28.52	10250	-43.51	20240102	4505	28.52	20240906	20500	-71.76	20231129	4505	28.52	20240906	N	229500	500	55 억	N	N	N	N
7	20241129	111124	57	100.00	KONEX	N	N	N	N	N	5470	370	2	7.25	11055820	2049	49.31	5200	5800	5100	5860	4340	5100	5395.71	5183	5141	5058	5016	4933	5162	5037	55	760	500	3060	10	1	11090448	607	-4.72	11.05	12	0.02	-1158.00	495.00	10250	20231122	-46.63	4505	20240906	21.42	10250	-46.63	20240102	4505	21.42	20240906	20500	-73.32	20231129	4505	21.42	20240906	N	229500	500	55 억	N	N	N	N
8	20241129	101117	57	100.00	KONEX	N	N	N	N	N	5600	500	2	9.80	9785360	1822	43.85	5200	5800	5100	5860	4340	5100	5370.67	5183	5141	5058	5016	4933	5162	5037	55	760	500	3060	10	1	11090448	621	-4.84	11.31	12	0.02	-1158.00	495.00	10250	20231122	-45.37	4505	20240906	24.31	10250	-45.37	20240102	4505	24.31	20240906	20500	-72.68	20231129	4505	24.31	20240906	N	229500	500	55 억	N	N	N	N
9	20241129	091122	57	100.00	KONEX	N	N	N	N	N	5360	260	2	5.10	2817070	525	12.64	5200	5380	5200	5860	4340	5100	5365.85	5183	5141	5058	5016	4933	5162	5037	55	760	500	3060	10	1	11090448	594	-4.63	10.83	12	0.00	-1158.00	495.00	10250	20231122	-47.71	4505	20240906	18.98	10250	-47.71	20240102	4505	18.98	20240906	20500	-73.85	20231129	4505	18.98	20240906	N	229500	500	55 억	N	N	N	N
10	20241128	161107	57	100.00	KONEX	N	N	N	N	N	5100	150	2	3.03	20948010	4155	921.29	4995	5100	4975	5690	4210	4950	5041.64	5136	5042	4996	4902	4856	5020	4880	55	740	500	2970	10	1	11090448	566	-4.40	10.30	12	0.04	-1158.00	495.00	10250	20231121	-50.24	4505	20240906	13.21	10250	-50.24	20240102	4505	13.21	20240906	20500	-75.12	20231128	4505	13.21	20240906	N	229500	500	55 억	N	N	N	N
11	20241128	151127	57	100.00	KONEX	N	N	N	N	N	5100	150	2	3.03	20948010	4155	921.29	4995	5100	4975	5690	4210	4950	5041.64	5136	5042	4996	4902	4856	5020	4880	55	740	500	2970	10	1	11090448	566	-4.40	10.30	12	0.04	-1158.00	495.00	10250	20231121	-50.24	4505	20240906	13.21	10250	-50.24	20240102	4505	13.21	20240906	20500	-75.12	20231128	4505	13.21	20240906	N	229500	500	55 억	N	N	N	N
12	20241128	141124	57	100.00	KONEX	N	N	N	N	N	5100	150	2	3.03	16745010	3325	737.25	4995	5100	4975	5690	4210	4950	5036.09	5136	5042	4996	4902	4856	5020	4880	55	740	500	2970	10	1	11090448	566	-4.40	10.30	12	0.03	-1158.00	495.00	10250	20231121	-50.24	4505	20240906	13.21	10250	-50.24	20240102	4505	13.21	20240906	20500	-75.12	20231128	4505	13.21	20240906	N	229500	500	55 억	N	N	N	N
13	20241128	131123	57	100.00	KONEX	N	N	N	N	N	5090	140	2	2.83	15436860	3068	680.27	4995	5090	4975	5690	4210	4950	5031.57	5136	5042	4996	4902	4856	5020	4880	55	740	500	2970	10	1	11090448	565	-4.40	10.28	12	0.03	-1158.00	495.00	10250	20231121	-50.34	4505	20240906	12.99	10250	-50.34	20240102	4505	12.99	20240906	20500	-75.17	20231128	4505	12.99	20240906	N	229500	500	55 억	N	N	N	N
14	20241128	121124	57	100.00	KONEX	N	N	N	N	N	5080	130	2	2.63	9113140	1814	402.22	4995	5080	4995	5690	4210	4950	5023.78	5136	5042	4996	4902	4856	5020	4880	55	740	500	2970	10	1	11090448	563	-4.39	10.26	12	0.02	-1158.00	495.00	10250	20231121	-50.44	4505	20240906	12.76	10250	-50.44	20240102	4505	12.76	20240906	20500	-75.22	20231128	4505	12.76	20240906	N	229500	500	55 억	N	N	N	N
15	20241128	111128	57	100.00	KONEX	N	N	N	N	N	5070	120	2	2.42	5770400	1155	256.10	4995	5070	4995	5690	4210	4950	4996.02	5136	5042	4996	4902	4856	5020	4880	55	740	500	2970	10	1	11090448	562	-4.38	10.24	12	0.01	-1158.00	495.00	10250	20231121	-50.54	4505	20240906	12.54	10250	-50.54	20240102	4505	12.54	20240906	20500	-75.27	20231128	4505	12.54	20240906	N	229500	500	55 억	N	N	N	N
16	20241128	101125	57	100.00	KONEX	N	N	N	N	N	4995	45	2	0.91	4995	1	0.22	4995	4995	4995	5690	4210	4950	4995.00	5136	5042	4996	4902	4856	5020	4880	55	740	500	2970	5	1	11090448	554	-4.31	10.09	12	0.00	-1158.00	495.00	10250	20231121	-51.27	4505	20240906	10.88	10250	-51.27	20240102	4505	10.88	20240906	20500	-75.63	20231128	4505	10.88	20240906	N	229500	500	55 억	N	N	N	N
17	20241128	091121	57	100.00	KONEX	N	N	N	N	N	4995	45	2	0.91	4995	1	0.22	4995	4995	4995	5690	4210	4950	4995.00	5136	5042	4996	4902	4856	5020	4880	55	740	500	2970	5	1	11090448	554	-4.31	10.09	12	0.00	-1158.00	495.00	10250	20231121	-51.27	4505	20240906	10.88	10250	-51.27	20240102	4505	10.88	20240906	20500	-75.63	20231128	4505	10.88	20240906	N	229500	500	55 억	N	N	N	N
18	20241127	161054	57	100.00	KONEX	N	N	N	N	N	4950	65	2	1.33	2240840	451	29.61	5090	5090	4950	5610	4155	4885	4968.60	5068	4976	4888	4796	4708	4932	4752	55	725	500	2930	5	1	11090448	549	-4.27	10.00	12	0.00	-1158.00	495.00	10250	20231120	-51.71	4505	20240906	9.88	10250	-51.71	20240102	4505	9.88	20240906	20500	-75.85	20231127	4505	9.88	20240906	N	229500	500	55 억	N	N	N	N
19	20241127	151117	57	100.00	KONEX	N	N	N	N	N	4950	65	2	1.33	2240840	451	29.61	5090	5090	4950	5610	4155	4885	4968.60	5068	4976	4888	4796	4708	4932	4752	55	725	500	2930	5	1	11090448	549	-4.27	10.00	12	0.00	-1158.00	495.00	10250	20231120	-51.71	4505	20240906	9.88	10250	-51.71	20240102	4505	9.88	20240906	20500	-75.85	20231127	4505	9.88	20240906	N	229500	500	55 억	N	N	N	N
20	20241127	141113	57	100.00	KONEX	N	N	N	N	N	4975	90	2	1.84	1250840	251	16.48	5090	5090	4975	5610	4155	4885	4983.43	5068	4976	4888	4796	4708	4932	4752	55	725	500	2930	5	1	11090448	552	-4.30	10.05	12	0.00	-1158.00	495.00	10250	20231120	-51.46	4505	20240906	10.43	10250	-51.46	20240102	4505	10.43	20240906	20500	-75.73	20231127	4505	10.43	20240906	N	229500	500	55 억	N	N	N	N
21	20241127	131107	57	100.00	KONEX	N	N	N	N	N	4975	90	2	1.84	1250840	251	16.48	5090	5090	4975	5610	4155	4885	4983.43	5068	4976	4888	4796	4708	4932	4752	55	725	500	2930	5	1	11090448	552	-4.30	10.05	12	0.00	-1158.00	495.00	10250	20231120	-51.46	4505	20240906	10.43	10250	-51.46	20240102	4505	10.43	20240906	20500	-75.73	20231127	4505	10.43	20240906	N	229500	500	55 억	N	N	N	N
22	20241127	121119	57	100.00	KONEX	N	N	N	N	N	4995	110	2	2.25	504590	101	6.63	5090	5090	4995	5610	4155	4885	4995.94	5068	4976	4888	4796	4708	4932	4752	55	725	500	2930	5	1	11090448	554	-4.31	10.09	12	0.00	-1158.00	495.00	10250	20231120	-51.27	4505	20240906	10.88	10250	-51.27	20240102	4505	10.88	20240906	20500	-75.63	20231127	4505	10.88	20240906	N	229500	500	55 억	N	N	N	N
23	20241127	111114	57	100.00	KONEX	N	N	N	N	N	4995	110	2	2.25	504590	101	6.63	5090	5090	4995	5610	4155	4885	4995.94	5068	4976	4888	4796	4708	4932	4752	55	725	500	2930	5	1	11090448	554	-4.31	10.09	12	0.00	-1158.00	495.00	10250	20231120	-51.27	4505	20240906	10.88	10250	-51.27	20240102	4505	10.88	20240906	20500	-75.63	20231127	4505	10.88	20240906	N	229500	500	55 억	N	N	N	N
24	20241127	101114	57	100.00	KONEX	N	N	N	N	N	5090	205	2	4.20	5090	1	0.07	5090	5090	5090	5610	4155	4885	5090.00	5068	4976	4888	4796	4708	4932	4752	55	725	500	2930	10	1	11090448	565	-4.40	10.28	12	0.00	-1158.00	495.00	10250	20231120	-50.34	4505	20240906	12.99	10250	-50.34	20240102	4505	12.99	20240906	20500	-75.17	20231127	4505	12.99	20240906	N	229500	500	55 억	N	N	N	N
25	20241127	091113	57	100.00	KONEX	N	N	N	N	N	5090	205	2	4.20	5090	1	0.07	5090	5090	5090	5610	4155	4885	5090.00	5068	4976	4888	4796	4708	4932	4752	55	725	500	2930	10	1	11090448	565	-4.40	10.28	12	0.00	-1158.00	495.00	10250	20231120	-50.34	4505	20240906	12.99	10250	-50.34	20240102	4505	12.99	20240906	20500	-75.17	20231127	4505	12.99	20240906	N	229500	500	55 억	N	N	N	N
26	20241126	161055	57	100.00	KONEX	N	N	N	N	N	4885	-10	5	-0.20	7394255	1523	39.20	4980	4980	4800	5620	4165	4895	4855.06	5461	5177	5016	4732	4571	5097	4652	55	725	500	2930	5	1	11090448	542	-4.22	9.87	12	0.01	-1158.00	495.00	10250	20231117	-52.34	4505	20240906	8.44	10250	-52.34	20240102	4505	8.44	20240906	20500	-76.17	20231127	4505	8.44	20240906	N	229500	500	55 억	N	N	N	N
27	20241126	151107	57	100.00	KONEX	N	N	N	N	N	4890	-5	5	-0.10	6710105	1383	35.60	4980	4980	4800	5620	4165	4895	4851.85	5461	5177	5016	4732	4571	5097	4652	55	725	500	2930	5	1	11090448	542	-4.22	9.88	12	0.01	-1158.00	495.00	10250	20231117	-52.29	4505	20240906	8.55	10250	-52.29	20240102	4505	8.55	20240906	20500	-76.15	20231127	4505	8.55	20240906	N	229500	500	55 억	N	N	N	N
28	20241126	141108	57	100.00	KONEX	N	N	N	N	N	4900	5	2	0.10	1835560	373	9.60	4980	4980	4825	5620	4165	4895	4921.07	5461	5177	5016	4732	4571	5097	4652	55	725	500	2930	5	1	11090448	543	-4.23	9.90	12	0.00	-1158.00	495.00	10250	20231117	-52.20	4505	20240906	8.77	10250	-52.20	20240102	4505	8.77	20240906	20500	-76.10	20231127	4505	8.77	20240906	N	229500	500	55 억	N	N	N	N
29	20241126	131104	57	100.00	KONEX	N	N	N	N	N	4930	35	2	0.72	1361180	276	7.10	4980	4980	4925	5620	4165	4895	4931.81	5461	5177	5016	4732	4571	5097	4652	55	725	500	2930	5	1	11090448	547	-4.26	9.96	12	0.00	-1158.00	495.00	10250	20231117	-51.90	4505	20240906	9.43	10250	-51.90	20240102	4505	9.43	20240906	20500	-75.95	20231127	4505	9.43	20240906	N	229500	500	55 억	N	N	N	N
30	20241126	121110	57	100.00	KONEX	N	N	N	N	N	4930	35	2	0.72	592600	120	3.09	4980	4980	4930	5620	4165	4895	4938.33	5461	5177	5016	4732	4571	5097	4652	55	725	500	2930	5	1	11090448	547	-4.26	9.96	12	0.00	-1158.00	495.00	10250	20231117	-51.90	4505	20240906	9.43	10250	-51.90	20240102	4505	9.43	20240906	20500	-75.95	20231127	4505	9.43	20240906	N	229500	500	55 억	N	N	N	N
31	20241126	111114	57	100.00	KONEX	N	N	N	N	N	4980	85	2	1.74	99600	20	0.51	4980	4980	4980	5620	4165	4895	4980.00	5461	5177	5016	4732	4571	5097	4652	55	725	500	2930	5	1	11090448	552	-4.30	10.06	12	0.00	-1158.00	495.00	10250	20231117	-51.41	4505	20240906	10.54	10250	-51.41	20240102	4505	10.54	20240906	20500	-75.71	20231127	4505	10.54	20240906	N	229500	500	55 억	N	N	N	N
32	20241126	101122	57	100.00	KONEX	N	N	N	N	N	4980	85	2	1.74	99600	20	0.51	4980	4980	4980	5620	4165	4895	4980.00	5461	5177	5016	4732	4571	5097	4652	55	725	500	2930	5	1	11090448	552	-4.30	10.06	12	0.00	-1158.00	495.00	10250	20231117	-51.41	4505	20240906	10.54	10250	-51.41	20240102	4505	10.54	20240906	20500	-75.71	20231127	4505	10.54	20240906	N	229500	500	55 억	N	N	N	N
33	20241126	091111	57	100.00	KONEX	N	N	N	N	N	4980	85	2	1.74	99600	20	0.51	4980	4980	4980	5620	4165	4895	4980.00	5461	5177	5016	4732	4571	5097	4652	55	725	500	2930	5	1	11090448	552	-4.30	10.06	12	0.00	-1158.00	495.00	10250	20231117	-51.41	4505	20240906	10.54	10250	-51.41	20240102	4505	10.54	20240906	20500	-75.71	20231127	4505	10.54	20240906	N	229500	500	55 억	N	N	N	N
34	20241125	161042	57	100.00	KONEX	N	N	N	N	N	4895	-85	5	-1.71	19174805	3885	69.34	5300	5300	4855	5720	4235	4980	4935.60	5326	5152	5026	4852	4726	5090	4790	55	740	500	2980	5	1	11090448	543	-4.23	9.89	12	0.04	-1158.00	495.00	10250	20231116	-52.24	4505	20240906	8.66	10250	-52.24	20240102	4505	8.66	20240906	20500	-76.12	20231127	4505	8.66	20240906	N	229500	500	55 억	N	N	N	N
35	20241125	151104	57	100.00	KONEX	N	N	N	N	N	4900	-80	5	-1.61	18047615	3654	65.22	5300	5300	4890	5720	4235	4980	4939.14	5326	5152	5026	4852	4726	5090	4790	55	740	500	2980	5	1	11090448	543	-4.23	9.90	12	0.03	-1158.00	495.00	10250	20231116	-52.20	4505	20240906	8.77	10250	-52.20	20240102	4505	8.77	20240906	20500	-76.10	20231127	4505	8.77	20240906	N	229500	500	55 억	N	N	N	N
36	20241125	141102	57	100.00	KONEX	N	N	N	N	N	4960	-20	5	-0.40	15532775	3142	56.08	5300	5300	4900	5720	4235	4980	4943.59	5326	5152	5026	4852	4726	5090	4790	55	740	500	2980	5	1	11090448	550	-4.28	10.02	12	0.03	-1158.00	495.00	10250	20231116	-51.61	4505	20240906	10.10	10250	-51.61	20240102	4505	10.10	20240906	20500	-75.80	20231127	4505	10.10	20240906	N	229500	500	55 억	N	N	N	N
37	20241125	131053	57	100.00	KONEX	N	N	N	N	N	4900	-80	5	-1.61	13492515	2728	48.69	5300	5300	4900	5720	4235	4980	4945.94	5326	5152	5026	4852	4726	5090	4790	55	740	500	2980	5	1	11090448	543	-4.23	9.90	12	0.02	-1158.00	495.00	10250	20231116	-52.20	4505	20240906	8.77	10250	-52.20	20240102	4505	8.77	20240906	20500	-76.10	20231127	4505	8.77	20240906	N	229500	500	55 억	N	N	N	N
38	20241125	121107	57	100.00	KONEX	N	N	N	N	N	4900	-80	5	-1.61	6261610	1267	22.61	5300	5300	4900	5720	4235	4980	4942.08	5326	5152	5026	4852	4726	5090	4790	55	740	500	2980	5	1	11090448	543	-4.23	9.90	12	0.01	-1158.00	495.00	10250	20231116	-52.20	4505	20240906	8.77	10250	-52.20	20240102	4505	8.77	20240906	20500	-76.10	20231127	4505	8.77	20240906	N	229500	500	55 억	N	N	N	N
39	20241125	111100	57	100.00	KONEX	N	N	N	N	N	4980	0	3	0.00	5465610	1107	19.76	5300	5300	4900	5720	4235	4980	4937.32	5326	5152	5026	4852	4726	5090	4790	55	740	500	2980	5	1	11090448	552	-4.30	10.06	12	0.01	-1158.00	495.00	10250	20231116	-51.41	4505	20240906	10.54	10250	-51.41	20240102	4505	10.54	20240906	20500	-75.71	20231127	4505	10.54	20240906	N	229500	500	55 억	N	N	N	N
40	20241125	101046	57	100.00	KONEX	N	N	N	N	N	4900	-80	5	-1.61	4369210	887	15.83	5300	5300	4900	5720	4235	4980	4925.83	5326	5152	5026	4852	4726	5090	4790	55	740	500	2980	5	1	11090448	543	-4.23	9.90	12	0.01	-1158.00	495.00	10250	20231116	-52.20	4505	20240906	8.77	10250	-52.20	20240102	4505	8.77	20240906	20500	-76.10	20231127	4505	8.77	20240906	N	229500	500	55 억	N	N	N	N
41	20241125	091048	57	100.00	KONEX	N	N	N	N	N	5000	20	2	0.40	160600	32	0.57	5300	5300	5000	5720	4235	4980	5018.75	5326	5152	5026	4852	4726	5090	4790	55	740	500	2980	10	1	11090448	555	-4.32	10.10	12	0.00	-1158.00	495.00	10250	20231116	-51.22	4505	20240906	10.99	10250	-51.22	20240102	4505	10.99	20240906	20500	-75.61	20231127	4505	10.99	20240906	N	229500	500	55 억	N	N	N	N
42	20241122	160948	57	100.00	KONEX	N	N	N	N	N	4980	-150	5	-2.92	28066370	5603	270.28	5200	5200	4900	5890	4370	5130	5009.17	5233	5181	5078	5026	4923	5207	5052	55	760	500	3070	5	1	11090448	552	-4.30	10.06	12	0.05	-1158.00	495.00	10250	20231115	-51.41	4505	20240906	10.54	10250	-51.41	20240102	4505	10.54	20240906	20500	-75.71	20231122	4505	10.54	20240906	N	229500	500	55 억	N	N	N	N
43	20241122	151002	57	100.00	KONEX	N	N	N	N	N	4985	-145	5	-2.83	26039885	5193	250.51	5200	5200	4900	5890	4370	5130	5014.42	5233	5181	5078	5026	4923	5207	5052	55	760	500	3070	5	1	11090448	553	-4.30	10.07	12	0.05	-1158.00	495.00	10250	20231115	-51.37	4505	20240906	10.65	10250	-51.37	20240102	4505	10.65	20240906	20500	-75.68	20231122	4505	10.65	20240906	N	229500	500	55 억	N	N	N	N
44	20241122	141003	57	100.00	KONEX	N	N	N	N	N	5070	-60	5	-1.17	13935390	2757	133.00	5200	5200	4900	5890	4370	5130	5054.55	5233	5181	5078	5026	4923	5207	5052	55	760	500	3070	10	1	11090448	562	-4.38	10.24	12	0.02	-1158.00	495.00	10250	20231115	-50.54	4505	20240906	12.54	10250	-50.54	20240102	4505	12.54	20240906	20500	-75.27	20231122	4505	12.54	20240906	N	229500	500	55 억	N	N	N	N
45	20241122	130958	57	100.00	KONEX	N	N	N	N	N	5190	60	2	1.17	4569280	890	42.93	5200	5200	5100	5890	4370	5130	5134.02	5233	5181	5078	5026	4923	5207	5052	55	760	500	3070	10	1	11090448	576	-4.48	10.48	12	0.01	-1158.00	495.00	10250	20231115	-49.37	4505	20240906	15.21	10250	-49.37	20240102	4505	15.21	20240906	20500	-74.68	20231122	4505	15.21	20240906	N	229500	500	55 억	N	N	N	N
46	20241122	121005	57	100.00	KONEX	N	N	N	N	N	5190	60	2	1.17	4569280	890	42.93	5200	5200	5100	5890	4370	5130	5134.02	5233	5181	5078	5026	4923	5207	5052	55	760	500	3070	10	1	11090448	576	-4.48	10.48	12	0.01	-1158.00	495.00	10250	20231115	-49.37	4505	20240906	15.21	10250	-49.37	20240102	4505	15.21	20240906	20500	-74.68	20231122	4505	15.21	20240906	N	229500	500	55 억	N	N	N	N
47	20241122	110955	57	100.00	KONEX	N	N	N	N	N	5190	60	2	1.17	4124590	803	38.74	5200	5200	5100	5890	4370	5130	5136.48	5233	5181	5078	5026	4923	5207	5052	55	760	500	3070	10	1	11090448	576	-4.48	10.48	12	0.01	-1158.00	495.00	10250	20231115	-49.37	4505	20240906	15.21	10250	-49.37	20240102	4505	15.21	20240906	20500	-74.68	20231122	4505	15.21	20240906	N	229500	500	55 억	N	N	N	N
48	20241122	101014	57	100.00	KONEX	N	N	N	N	N	5100	-30	5	-0.58	3600400	702	33.86	5200	5200	5100	5890	4370	5130	5128.77	5233	5181	5078	5026	4923	5207	5052	55	760	500	3070	10	1	11090448	566	-4.40	10.30	12	0.01	-1158.00	495.00	10250	20231115	-50.24	4505	20240906	13.21	10250	-50.24	20240102	4505	13.21	20240906	20500	-75.12	20231122	4505	13.21	20240906	N	229500	500	55 억	N	N	N	N
49	20241122	091005	57	100.00	KONEX	N	N	N	N	N	5200	70	2	1.36	5200	1	0.05	5200	5200	5200	5890	4370	5130	5200.00	5233	5181	5078	5026	4923	5207	5052	55	760	500	3070	10	1	11090448	577	-4.49	10.51	12	0.00	-1158.00	495.00	10250	20231115	-49.27	4505	20240906	15.43	10250	-49.27	20240102	4505	15.43	20240906	20500	-74.63	20231122	4505	15.43	20240906	N	229500	500	55 억	N	N	N	N
50	20241121	160955	57	100.00	KONEX	N	N	N	N	N	5130	80	2	1.58	10528715	2073	74.68	5090	5130	4975	5800	4300	5050	5078.97	5176	5112	5036	4972	4896	5075	4935	55	750	500	3030	10	1	11090448	569	-4.43	10.36	12	0.02	-1158.00	495.00	10250	20231114	-49.95	4505	20240906	13.87	10250	-49.95	20240102	4505	13.87	20240906	20500	-74.98	20231121	4505	13.87	20240906	N	229500	500	55 억	N	N	N	N
51	20241121	151016	57	100.00	KONEX	N	N	N	N	N	5130	80	2	1.58	10528715	2073	74.68	5090	5130	4975	5800	4300	5050	5078.97	5176	5112	5036	4972	4896	5075	4935	55	750	500	3030	10	1	11090448	569	-4.43	10.36	12	0.02	-1158.00	495.00	10250	20231114	-49.95	4505	20240906	13.87	10250	-49.95	20240102	4505	13.87	20240906	20500	-74.98	20231121	4505	13.87	20240906	N	229500	500	55 억	N	N	N	N
52	20241121	141012	57	100.00	KONEX	N	N	N	N	N	5090	40	2	0.79	7769380	1527	55.01	5090	5100	5050	5800	4300	5050	5088.00	5176	5112	5036	4972	4896	5075	4935	55	750	500	3030	10	1	11090448	565	-4.40	10.28	12	0.01	-1158.00	495.00	10250	20231114	-50.34	4505	20240906	12.99	10250	-50.34	20240102	4505	12.99	20240906	20500	-75.17	20231121	4505	12.99	20240906	N	229500	500	55 억	N	N	N	N
53	20241121	131005	57	100.00	KONEX	N	N	N	N	N	5090	40	2	0.79	3847580	757	27.27	5090	5090	5050	5800	4300	5050	5082.67	5176	5112	5036	4972	4896	5075	4935	55	750	500	3030	10	1	11090448	565	-4.40	10.28	12	0.01	-1158.00	495.00	10250	20231114	-50.34	4505	20240906	12.99	10250	-50.34	20240102	4505	12.99	20240906	20500	-75.17	20231121	4505	12.99	20240906	N	229500	500	55 억	N	N	N	N
54	20241121	121006	57	100.00	KONEX	N	N	N	N	N	5090	40	2	0.79	1789280	352	12.68	5090	5090	5050	5800	4300	5050	5083.18	5176	5112	5036	4972	4896	5075	4935	55	750	500	3030	10	1	11090448	565	-4.40	10.28	12	0.00	-1158.00	495.00	10250	20231114	-50.34	4505	20240906	12.99	10250	-50.34	20240102	4505	12.99	20240906	20500	-75.17	20231121	4505	12.99	20240906	N	229500	500	55 억	N	N	N	N
55	20241121	111010	57	100.00	KONEX	N	N	N	N	N	5080	30	2	0.59	772380	152	5.48	5090	5090	5050	5800	4300	5050	5081.45	5176	5112	5036	4972	4896	5075	4935	55	750	500	3030	10	1	11090448	563	-4.39	10.26	12	0.00	-1158.00	495.00	10250	20231114	-50.44	4505	20240906	12.76	10250	-50.44	20240102	4505	12.76	20240906	20500	-75.22	20231121	4505	12.76	20240906	N	229500	500	55 억	N	N	N	N
56	20241121	101009	57	100.00	KONEX	N	N	N	N	N	5090	40	2	0.79	264680	52	1.87	5090	5090	5090	5800	4300	5050	5090.00	5176	5112	5036	4972	4896	5075	4935	55	750	500	3030	10	1	11090448	565	-4.40	10.28	12	0.00	-1158.00	495.00	10250	20231114	-50.34	4505	20240906	12.99	10250	-50.34	20240102	4505	12.99	20240906	20500	-75.17	20231121	4505	12.99	20240906	N	229500	500	55 억	N	N	N	N
57	20241121	091011	57	100.00	KONEX	N	N	N	N	N	5090	40	2	0.79	264680	52	1.87	5090	5090	5090	5800	4300	5050	5090.00	5176	5112	5036	4972	4896	5075	4935	55	750	500	3030	10	1	11090448	565	-4.40	10.28	12	0.00	-1158.00	495.00	10250	20231114	-50.34	4505	20240906	12.99	10250	-50.34	20240102	4505	12.99	20240906	20500	-75.17	20231121	4505	12.99	20240906	N	229500	500	55 억	N	N	N	N
58	20241120	161001	57	100.00	KONEX	N	N	N	N	N	5050	10	2	0.20	14051305	2776	375.64	5100	5100	4960	5790	4290	5040	5061.71	5196	5117	5021	4942	4846	5070	4895	55	750	500	3020	10	1	11090448	560	-4.36	10.20	12	0.03	-1158.00	495.00	10250	20231113	-50.73	4505	20240906	12.10	10250	-50.73	20240102	4505	12.10	20240906	20500	-75.37	20231120	4505	12.10	20240906	N	229500	500	55 억	N	N	N	N
59	20241120	151015	57	100.00	KONEX	N	N	N	N	N	5050	10	2	0.20	14051305	2776	375.64	5100	5100	4960	5790	4290	5040	5061.71	5196	5117	5021	4942	4846	5070	4895	55	750	500	3020	10	1	11090448	560	-4.36	10.20	12	0.03	-1158.00	495.00	10250	20231113	-50.73	4505	20240906	12.10	10250	-50.73	20240102	4505	12.10	20240906	20500	-75.37	20231120	4505	12.10	20240906	N	229500	500	55 억	N	N	N	N
60	20241120	141016	57	100.00	KONEX	N	N	N	N	N	5050	10	2	0.20	13446005	2656	359.40	5100	5100	4960	5790	4290	5040	5062.50	5196	5117	5021	4942	4846	5070	4895	55	750	500	3020	10	1	11090448	560	-4.36	10.20	12	0.02	-1158.00	495.00	10250	20231113	-50.73	4505	20240906	12.10	10250	-50.73	20240102	4505	12.10	20240906	20500	-75.37	20231120	4505	12.10	20240906	N	229500	500	55 억	N	N	N	N
61	20241120	131019	57	100.00	KONEX	N	N	N	N	N	5090	50	2	0.99	11873235	2343	317.05	5100	5100	4960	5790	4290	5040	5067.54	5196	5117	5021	4942	4846	5070	4895	55	750	500	3020	10	1	11090448	565	-4.40	10.28	12	0.02	-1158.00	495.00	10250	20231113	-50.34	4505	20240906	12.99	10250	-50.34	20240102	4505	12.99	20240906	20500	-75.17	20231120	4505	12.99	20240906	N	229500	500	55 억	N	N	N	N
62	20241120	121016	57	100.00	KONEX	N	N	N	N	N	5090	50	2	0.99	11873235	2343	317.05	5100	5100	4960	5790	4290	5040	5067.54	5196	5117	5021	4942	4846	5070	4895	55	750	500	3020	10	1	11090448	565	-4.40	10.28	12	0.02	-1158.00	495.00	10250	20231113	-50.34	4505	20240906	12.99	10250	-50.34	20240102	4505	12.99	20240906	20500	-75.17	20231120	4505	12.99	20240906	N	229500	500	55 억	N	N	N	N
63	20241120	111019	57	100.00	KONEX	N	N	N	N	N	5100	60	2	1.19	10868145	2142	289.85	5100	5100	4960	5790	4290	5040	5073.83	5196	5117	5021	4942	4846	5070	4895	55	750	500	3020	10	1	11090448	566	-4.40	10.30	12	0.02	-1158.00	495.00	10250	20231113	-50.24	4505	20240906	13.21	10250	-50.24	20240102	4505	13.21	20240906	20500	-75.12	20231120	4505	13.21	20240906	N	229500	500	55 억	N	N	N	N
64	20241120	101016	57	100.00	KONEX	N	N	N	N	N	5100	60	2	1.19	10358145	2042	276.32	5100	5100	4960	5790	4290	5040	5072.55	5196	5117	5021	4942	4846	5070	4895	55	750	500	3020	10	1	11090448	566	-4.40	10.30	12	0.02	-1158.00	495.00	10250	20231113	-50.24	4505	20240906	13.21	10250	-50.24	20240102	4505	13.21	20240906	20500	-75.12	20231120	4505	13.21	20240906	N	229500	500	55 억	N	N	N	N
65	20241120	091016	57	100.00	KONEX	N	N	N	N	N	5100	60	2	1.19	61200	12	1.62	5100	5100	5100	5790	4290	5040	5100.00	5196	5117	5021	4942	4846	5070	4895	55	750	500	3020	10	1	11090448	566	-4.40	10.30	12	0.00	-1158.00	495.00	10250	20231113	-50.24	4505	20240906	13.21	10250	-50.24	20240102	4505	13.21	20240906	20500	-75.12	20231120	4505	13.21	20240906	N	229500	500	55 억	N	N	N	N
66	20241119	160921	57	100.00	KONEX	N	N	N	N	N	5040	-10	5	-0.20	3729055	739	37.27	5050	5100	4925	5800	4300	5050	5046.08	5170	5110	4990	4930	4810	5140	4960	55	750	500	3030	10	1	11090448	559	-4.35	10.18	12	0.01	-1158.00	495.00	10250	20231110	-50.83	4505	20240906	11.88	10250	-50.83	20240102	4505	11.88	20240906	20500	-75.41	20231120	4505	11.88	20240906	N	229500	500	55 억	N	N	N	N
67	20241119	150935	57	100.00	KONEX	N	N	N	N	N	5040	-10	5	-0.20	3729055	739	37.27	5050	5100	4925	5800	4300	5050	5046.08	5170	5110	4990	4930	4810	5140	4960	55	750	500	3030	10	1	11090448	559	-4.35	10.18	12	0.01	-1158.00	495.00	10250	20231110	-50.83	4505	20240906	11.88	10250	-50.83	20240102	4505	11.88	20240906	20500	-75.41	20231120	4505	11.88	20240906	N	229500	500	55 억	N	N	N	N
68	20241119	140934	57	100.00	KONEX	N	N	N	N	N	5040	-10	5	-0.20	3265355	647	32.63	5050	5100	4925	5800	4300	5050	5046.92	5170	5110	4990	4930	4810	5140	4960	55	750	500	3030	10	1	11090448	559	-4.35	10.18	12	0.01	-1158.00	495.00	10250	20231110	-50.83	4505	20240906	11.88	10250	-50.83	20240102	4505	11.88	20240906	20500	-75.41	20231120	4505	11.88	20240906	N	229500	500	55 억	N	N	N	N
69	20241119	130937	57	100.00	KONEX	N	N	N	N	N	5100	50	2	0.99	3169630	628	31.67	5050	5100	4950	5800	4300	5050	5047.18	5170	5110	4990	4930	4810	5140	4960	55	750	500	3030	10	1	11090448	566	-4.40	10.30	12	0.01	-1158.00	495.00	10250	20231110	-50.24	4505	20240906	13.21	10250	-50.24	20240102	4505	13.21	20240906	20500	-75.12	20231120	4505	13.21	20240906	N	229500	500	55 억	N	N	N	N
70	20241119	120926	57	100.00	KONEX	N	N	N	N	N	5100	50	2	0.99	3154350	625	31.52	5050	5100	4950	5800	4300	5050	5046.96	5170	5110	4990	4930	4810	5140	4960	55	750	500	3030	10	1	11090448	566	-4.40	10.30	12	0.01	-1158.00	495.00	10250	20231110	-50.24	4505	20240906	13.21	10250	-50.24	20240102	4505	13.21	20240906	20500	-75.12	20231120	4505	13.21	20240906	N	229500	500	55 억	N	N	N	N
71	20241119	110938	57	100.00	KONEX	N	N	N	N	N	5050	0	3	0.00	114150	23	1.16	5050	5050	4950	5800	4300	5050	4963.04	5170	5110	4990	4930	4810	5140	4960	55	750	500	3030	10	1	11090448	560	-4.36	10.20	12	0.00	-1158.00	495.00	10250	20231110	-50.73	4505	20240906	12.10	10250	-50.73	20240102	4505	12.10	20240906	20500	-75.37	20231120	4505	12.10	20240906	N	229500	500	55 억	N	N	N	N
72	20241119	101001	57	100.00	KONEX	N	N	N	N	N	5050	0	3	0.00	114150	23	1.16	5050	5050	4950	5800	4300	5050	4963.04	5170	5110	4990	4930	4810	5140	4960	55	750	500	3030	10	1	11090448	560	-4.36	10.20	12	0.00	-1158.00	495.00	10250	20231110	-50.73	4505	20240906	12.10	10250	-50.73	20240102	4505	12.10	20240906	20500	-75.37	20231120	4505	12.10	20240906	N	229500	500	55 억	N	N	N	N
73	20241119	090954	57	100.00	KONEX	N	N	N	N	N	5050	0	3	0.00	0	0	0.00	0	0	0	5800	4300	5050	0.00	5170	5110	4990	4930	4810	5140	4960	55	750	500	3030	10	1	11090448	560	-4.36	10.20	12	0.00	-1158.00	495.00	10250	20231110	-50.73	4505	20240906	12.10	10250	-50.73	20240102	4505	12.10	20240906	20500	-75.37	20231120	4505	12.10	20240906	N	229500	500	55 억	N	N	N	N
74	20241118	160925	57	100.00	KONEX	N	N	N	N	N	5050	150	2	3.06	9836010	1983	162.14	4995	5050	4870	5630	4165	4900	4960.17	5163	5031	4868	4736	4573	4950	4655	55	730	500	2940	10	1	11090448	560	-4.36	10.20	12	0.02	-1158.00	495.00	10250	20231109	-50.73	4505	20240906	12.10	10250	-50.73	20240102	4505	12.10	20240906	20500	-75.37	20231120	4505	12.10	20240906	N	229500	500	55 억	N	N	N	N
75	20241118	150937	57	100.00	KONEX	N	N	N	N	N	5050	150	2	3.06	9830960	1982	162.06	4995	5050	4870	5630	4165	4900	4960.12	5163	5031	4868	4736	4573	4950	4655	55	730	500	2940	10	1	11090448	560	-4.36	10.20	12	0.02	-1158.00	495.00	10250	20231109	-50.73	4505	20240906	12.10	10250	-50.73	20240102	4505	12.10	20240906	20500	-75.37	20231120	4505	12.10	20240906	N	229500	500	55 억	N	N	N	N
76	20241118	140939	57	100.00	KONEX	N	N	N	N	N	5050	150	2	3.06	9830960	1982	162.06	4995	5050	4870	5630	4165	4900	4960.12	5163	5031	4868	4736	4573	4950	4655	55	730	500	2940	10	1	11090448	560	-4.36	10.20	12	0.02	-1158.00	495.00	10250	20231109	-50.73	4505	20240906	12.10	10250	-50.73	20240102	4505	12.10	20240906	20500	-75.37	20231120	4505	12.10	20240906	N	229500	500	55 억	N	N	N	N
77	20241118	130932	57	100.00	KONEX	N	N	N	N	N	4950	50	2	1.02	3192745	652	53.31	4995	4995	4870	5630	4165	4900	4896.85	5163	5031	4868	4736	4573	4950	4655	55	730	500	2940	5	1	11090448	549	-4.27	10.00	12	0.01	-1158.00	495.00	10250	20231109	-51.71	4505	20240906	9.88	10250	-51.71	20240102	4505	9.88	20240906	20500	-75.85	20231120	4505	9.88	20240906	N	229500	500	55 억	N	N	N	N
78	20241118	120936	57	100.00	KONEX	N	N	N	N	N	4925	25	2	0.51	2832375	579	47.34	4995	4995	4870	5630	4165	4900	4891.84	5163	5031	4868	4736	4573	4950	4655	55	730	500	2940	5	1	11090448	546	-4.25	9.95	12	0.01	-1158.00	495.00	10250	20231109	-51.95	4505	20240906	9.32	10250	-51.95	20240102	4505	9.32	20240906	20500	-75.98	20231120	4505	9.32	20240906	N	229500	500	55 억	N	N	N	N
79	20241118	110937	57	100.00	KONEX	N	N	N	N	N	4950	50	2	1.02	185265	38	3.11	4995	4995	4870	5630	4165	4900	4875.39	5163	5031	4868	4736	4573	4950	4655	55	730	500	2940	5	1	11090448	549	-4.27	10.00	12	0.00	-1158.00	495.00	10250	20231109	-51.71	4505	20240906	9.88	10250	-51.71	20240102	4505	9.88	20240906	20500	-75.85	20231120	4505	9.88	20240906	N	229500	500	55 억	N	N	N	N
80	20241118	100925	57	100.00	KONEX	N	N	N	N	N	4995	95	2	1.94	4995	1	0.08	4995	4995	4995	5630	4165	4900	4995.00	5163	5031	4868	4736	4573	4950	4655	55	730	500	2940	5	1	11090448	554	-4.31	10.09	12	0.00	-1158.00	495.00	10250	20231109	-51.27	4505	20240906	10.88	10250	-51.27	20240102	4505	10.88	20240906	20500	-75.63	20231120	4505	10.88	20240906	N	229500	500	55 억	N	N	N	N
81	20241118	090925	57	100.00	KONEX	N	N	N	N	N	4995	95	2	1.94	4995	1	0.08	4995	4995	4995	5630	4165	4900	4995.00	5163	5031	4868	4736	4573	4950	4655	55	730	500	2940	5	1	11090448	554	-4.31	10.09	12	0.00	-1158.00	495.00	10250	20231109	-51.27	4505	20240906	10.88	10250	-51.27	20240102	4505	10.88	20240906	20500	-75.63	20231120	4505	10.88	20240906	N	229500	500	55 억	N	N	N	N
82	20241115	160958	57	100.00	KONEX	N	N	N	N	N	4900	-80	5	-1.61	5932180	1223	181.19	5000	5000	4705	5720	4235	4980	4850.52	5213	5096	4963	4846	4713	5030	4780	55	740	500	2980	5	1	11090448	543	-4.23	9.90	12	0.01	-1158.00	495.00	10250	20231108	-52.20	4505	20240906	8.77	10250	-52.20	20240102	4505	8.77	20240906	20500	-76.10	20231115	4505	8.77	20240906	N	229500	500	55 억	N	N	N	N
83	20241115	151028	57	100.00	KONEX	N	N	N	N	N	4900	-80	5	-1.61	5520580	1139	168.74	5000	5000	4705	5720	4235	4980	4846.87	5213	5096	4963	4846	4713	5030	4780	55	740	500	2980	5	1	11090448	543	-4.23	9.90	12	0.01	-1158.00	495.00	10250	20231108	-52.20	4505	20240906	8.77	10250	-52.20	20240102	4505	8.77	20240906	20500	-76.10	20231115	4505	8.77	20240906	N	229500	500	55 억	N	N	N	N
84	20241115	141017	57	100.00	KONEX	N	N	N	N	N	4900	-80	5	-1.61	5520580	1139	168.74	5000	5000	4705	5720	4235	4980	4846.87	5213	5096	4963	4846	4713	5030	4780	55	740	500	2980	5	1	11090448	543	-4.23	9.90	12	0.01	-1158.00	495.00	10250	20231108	-52.20	4505	20240906	8.77	10250	-52.20	20240102	4505	8.77	20240906	20500	-76.10	20231115	4505	8.77	20240906	N	229500	500	55 억	N	N	N	N
85	20241115	131018	57	100.00	KONEX	N	N	N	N	N	4965	-15	5	-0.30	5451870	1125	166.67	5000	5000	4705	5720	4235	4980	4846.11	5213	5096	4963	4846	4713	5030	4780	55	740	500	2980	5	1	11090448	551	-4.29	10.03	12	0.01	-1158.00	495.00	10250	20231108	-51.56	4505	20240906	10.21	10250	-51.56	20240102	4505	10.21	20240906	20500	-75.78	20231115	4505	10.21	20240906	N	229500	500	55 억	N	N	N	N
86	20241115	121017	57	100.00	KONEX	N	N	N	N	N	4965	-15	5	-0.30	4955370	1025	151.85	5000	5000	4705	5720	4235	4980	4834.51	5213	5096	4963	4846	4713	5030	4780	55	740	500	2980	5	1	11090448	551	-4.29	10.03	12	0.01	-1158.00	495.00	10250	20231108	-51.56	4505	20240906	10.21	10250	-51.56	20240102	4505	10.21	20240906	20500	-75.78	20231115	4505	10.21	20240906	N	229500	500	55 억	N	N	N	N
87	20241115	110954	57	100.00	KONEX	N	N	N	N	N	4975	-5	5	-0.10	4950405	1024	151.70	5000	5000	4705	5720	4235	4980	4834.38	5213	5096	4963	4846	4713	5030	4780	55	740	500	2980	5	1	11090448	552	-4.30	10.05	12	0.01	-1158.00	495.00	10250	20231108	-51.46	4505	20240906	10.43	10250	-51.46	20240102	4505	10.43	20240906	20500	-75.73	20231115	4505	10.43	20240906	N	229500	500	55 억	N	N	N	N
88	20241115	100953	57	100.00	KONEX	N	N	N	N	N	4975	-5	5	-0.10	4950405	1024	151.70	5000	5000	4705	5720	4235	4980	4834.38	5213	5096	4963	4846	4713	5030	4780	55	740	500	2980	5	1	11090448	552	-4.30	10.05	12	0.01	-1158.00	495.00	10250	20231108	-51.46	4505	20240906	10.43	10250	-51.46	20240102	4505	10.43	20240906	20500	-75.73	20231115	4505	10.43	20240906	N	229500	500	55 억	N	N	N	N
89	20241115	090906	57	100.00	KONEX	N	N	N	N	N	4975	-5	5	-0.10	3154830	653	96.74	5000	5000	4800	5720	4235	4980	4831.29	5213	5096	4963	4846	4713	5030	4780	55	740	500	2980	5	1	11090448	552	-4.30	10.05	12	0.01	-1158.00	495.00	10250	20231108	-51.46	4505	20240906	10.43	10250	-51.46	20240102	4505	10.43	20240906	20500	-75.73	20231115	4505	10.43	20240906	N	229500	500	55 억	N	N	N	N
90	20241114	160948	57	100.00	KONEX	N	N	N	N	N	4980	30	2	0.61	2985750	596	30.44	5080	5080	4830	5690	4210	4950	5009.65	5206	5077	4941	4812	4676	5010	4745	55	740	500	2970	5	1	11090448	552	-4.30	10.06	12	0.01	-1158.00	495.00	10250	20231107	-51.41	4505	20240906	10.54	10250	-51.41	20240102	4505	10.54	20240906	20500	-75.71	20231114	4505	10.54	20240906	N	229500	500	55 억	N	N	N	N
91	20241114	150955	57	100.00	KONEX	N	N	N	N	N	4980	30	2	0.61	2970945	593	30.29	5080	5080	4830	5690	4210	4950	5010.03	5206	5077	4941	4812	4676	5010	4745	55	740	500	2970	5	1	11090448	552	-4.30	10.06	12	0.01	-1158.00	495.00	10250	20231107	-51.41	4505	20240906	10.54	10250	-51.41	20240102	4505	10.54	20240906	20500	-75.71	20231114	4505	10.54	20240906	N	229500	500	55 억	N	N	N	N
92	20241114	140946	57	100.00	KONEX	N	N	N	N	N	4985	35	2	0.71	1960135	390	19.92	5080	5080	4830	5690	4210	4950	5025.99	5206	5077	4941	4812	4676	5010	4745	55	740	500	2970	5	1	11090448	553	-4.30	10.07	12	0.00	-1158.00	495.00	10250	20231107	-51.37	4505	20240906	10.65	10250	-51.37	20240102	4505	10.65	20240906	20500	-75.68	20231114	4505	10.65	20240906	N	229500	500	55 억	N	N	N	N
93	20241114	130948	57	100.00	KONEX	N	N	N	N	N	4985	35	2	0.71	1043385	206	10.52	5080	5080	4830	5690	4210	4950	5064.98	5206	5077	4941	4812	4676	5010	4745	55	740	500	2970	5	1	11090448	553	-4.30	10.07	12	0.00	-1158.00	495.00	10250	20231107	-51.37	4505	20240906	10.65	10250	-51.37	20240102	4505	10.65	20240906	20500	-75.68	20231114	4505	10.65	20240906	N	229500	500	55 억	N	N	N	N
94	20241114	120945	57	100.00	KONEX	N	N	N	N	N	5080	130	2	2.63	1009420	199	10.16	5080	5080	5070	5690	4210	4950	5072.46	5206	5077	4941	4812	4676	5010	4745	55	740	500	2970	10	1	11090448	563	-4.39	10.26	12	0.00	-1158.00	495.00	10250	20231107	-50.44	4505	20240906	12.76	10250	-50.44	20240102	4505	12.76	20240906	20500	-75.22	20231114	4505	12.76	20240906	N	229500	500	55 억	N	N	N	N
95	20241114	110944	57	100.00	KONEX	N	N	N	N	N	5080	130	2	2.63	1009420	199	10.16	5080	5080	5070	5690	4210	4950	5072.46	5206	5077	4941	4812	4676	5010	4745	55	740	500	2970	10	1	11090448	563	-4.39	10.26	12	0.00	-1158.00	495.00	10250	20231107	-50.44	4505	20240906	12.76	10250	-50.44	20240102	4505	12.76	20240906	20500	-75.22	20231114	4505	12.76	20240906	N	229500	500	55 억	N	N	N	N
96	20241114	101004	57	100.00	KONEX	N	N	N	N	N	5080	130	2	2.63	1009420	199	10.16	5080	5080	5070	5690	4210	4950	5072.46	5206	5077	4941	4812	4676	5010	4745	55	740	500	2970	10	1	11090448	563	-4.39	10.26	12	0.00	-1158.00	495.00	10250	20231107	-50.44	4505	20240906	12.76	10250	-50.44	20240102	4505	12.76	20240906	20500	-75.22	20231114	4505	12.76	20240906	N	229500	500	55 억	N	N	N	N
97	20241114	090940	57	100.00	KONEX	N	N	N	N	N	4950	0	3	0.00	0	0	0.00	0	0	0	5690	4210	4950	0.00	5206	5077	4941	4812	4676	5010	4745	55	740	500	2970	5	1	11090448	549	-4.27	10.00	12	0.00	-1158.00	495.00	10250	20231107	-51.71	4505	20240906	9.88	10250	-51.71	20240102	4505	9.88	20240906	20500	-75.85	20231114	4505	9.88	20240906	N	229500	500	55 억	N	N	N	N
98	20241113	160622	57	100.00	KONEX	N	N	N	N	N	4950	-100	5	-1.98	9618585	1958	246.29	5070	5070	4805	5800	4300	5050	4912.45	5216	5132	5016	4932	4816	5075	4875	55	750	500	3030	5	1	11090448	549	-4.27	10.00	12	0.02	-1158.00	495.00	10250	20231106	-51.71	4505	20240906	9.88	10250	-51.71	20240102	4505	9.88	20240906	20500	-75.85	20231113	4505	9.88	20240906	N	229500	500	55 억	N	N	N	N
99	20241113	150653	57	100.00	KONEX	N	N	N	N	N	4950	-100	5	-1.98	9618585	1958	246.29	5070	5070	4805	5800	4300	5050	4912.45	5216	5132	5016	4932	4816	5075	4875	55	750	500	3030	5	1	11090448	549	-4.27	10.00	12	0.02	-1158.00	495.00	10250	20231106	-51.71	4505	20240906	9.88	10250	-51.71	20240102	4505	9.88	20240906	20500	-75.85	20231113	4505	9.88	20240906	N	229500	500	55 억	N	N	N	N
100	20241113	140650	57	100.00	KONEX	N	N	N	N	N	4980	-70	5	-1.39	9086085	1848	232.45	5070	5070	4805	5800	4300	5050	4916.71	5216	5132	5016	4932	4816	5075	4875	55	750	500	3030	5	1	11090448	552	-4.30	10.06	12	0.02	-1158.00	495.00	10250	20231106	-51.41	4505	20240906	10.54	10250	-51.41	20240102	4505	10.54	20240906	20500	-75.71	20231113	4505	10.54	20240906	N	229500	500	55 억	N	N	N	N
101	20241113	130649	57	100.00	KONEX	N	N	N	N	N	4980	-70	5	-1.39	9086085	1848	232.45	5070	5070	4805	5800	4300	5050	4916.71	5216	5132	5016	4932	4816	5075	4875	55	750	500	3030	5	1	11090448	552	-4.30	10.06	12	0.02	-1158.00	495.00	10250	20231106	-51.41	4505	20240906	10.54	10250	-51.41	20240102	4505	10.54	20240906	20500	-75.71	20231113	4505	10.54	20240906	N	229500	500	55 억	N	N	N	N
102	20241113	120643	57	100.00	KONEX	N	N	N	N	N	4990	-60	5	-1.19	6148270	1246	156.73	5070	5070	4805	5800	4300	5050	4934.41	5216	5132	5016	4932	4816	5075	4875	55	750	500	3030	5	1	11090448	553	-4.31	10.08	12	0.01	-1158.00	495.00	10250	20231106	-51.32	4505	20240906	10.77	10250	-51.32	20240102	4505	10.77	20240906	20500	-75.66	20231113	4505	10.77	20240906	N	229500	500	55 억	N	N	N	N
103	20241113	110641	57	100.00	KONEX	N	N	N	N	N	4990	-60	5	-1.19	6148270	1246	156.73	5070	5070	4805	5800	4300	5050	4934.41	5216	5132	5016	4932	4816	5075	4875	55	750	500	3030	5	1	11090448	553	-4.31	10.08	12	0.01	-1158.00	495.00	10250	20231106	-51.32	4505	20240906	10.77	10250	-51.32	20240102	4505	10.77	20240906	20500	-75.66	20231113	4505	10.77	20240906	N	229500	500	55 억	N	N	N	N
104	20241113	100642	57	100.00	KONEX	N	N	N	N	N	4995	-55	5	-1.09	2656170	546	68.68	5070	5070	4805	5800	4300	5050	4864.78	5216	5132	5016	4932	4816	5075	4875	55	750	500	3030	5	1	11090448	554	-4.31	10.09	12	0.00	-1158.00	495.00	10250	20231106	-51.27	4505	20240906	10.88	10250	-51.27	20240102	4505	10.88	20240906	20500	-75.63	20231113	4505	10.88	20240906	N	229500	500	55 억	N	N	N	N
105	20241113	090633	57	100.00	KONEX	N	N	N	N	N	5070	20	2	0.40	5070	1	0.13	5070	5070	5070	5800	4300	5050	5070.00	5216	5132	5016	4932	4816	5075	4875	55	750	500	3030	10	1	11090448	562	-4.38	10.24	12	0.00	-1158.00	495.00	10250	20231106	-50.54	4505	20240906	12.54	10250	-50.54	20240102	4505	12.54	20240906	20500	-75.27	20231113	4505	12.54	20240906	N	229500	500	55 억	N	N	N	N
106	20241112	160913	57	100.00	KONEX	N	N	N	N	N	5050	0	3	0.00	3961150	795	24.64	5100	5100	4900	5800	4300	5050	4982.58	5203	5126	5023	4946	4843	5165	4985	55	750	500	3030	10	1	11090448	560	-4.36	10.20	12	0.01	-1158.00	495.00	10250	20231103	-50.73	4505	20240906	12.10	10250	-50.73	20240102	4505	12.10	20240906	20500	-75.37	20231113	4505	12.10	20240906	N	229500	500	55 억	N	N	N	N
107	20241112	150922	57	100.00	KONEX	N	N	N	N	N	5050	0	3	0.00	3961150	795	24.64	5100	5100	4900	5800	4300	5050	4982.58	5203	5126	5023	4946	4843	5165	4985	55	750	500	3030	10	1	11090448	560	-4.36	10.20	12	0.01	-1158.00	495.00	10250	20231103	-50.73	4505	20240906	12.10	10250	-50.73	20240102	4505	12.10	20240906	20500	-75.37	20231113	4505	12.10	20240906	N	229500	500	55 억	N	N	N	N
108	20241112	140924	57	100.00	KONEX	N	N	N	N	N	5050	0	3	0.00	3203700	641	19.87	5100	5100	4950	5800	4300	5050	4997.97	5203	5126	5023	4946	4843	5165	4985	55	750	500	3030	10	1	11090448	560	-4.36	10.20	12	0.01	-1158.00	495.00	10250	20231103	-50.73	4505	20240906	12.10	10250	-50.73	20240102	4505	12.10	20240906	20500	-75.37	20231113	4505	12.10	20240906	N	229500	500	55 억	N	N	N	N
109	20241112	130926	57	100.00	KONEX	N	N	N	N	N	5050	0	3	0.00	2310800	461	14.29	5100	5100	4950	5800	4300	5050	5012.58	5203	5126	5023	4946	4843	5165	4985	55	750	500	3030	10	1	11090448	560	-4.36	10.20	12	0.00	-1158.00	495.00	10250	20231103	-50.73	4505	20240906	12.10	10250	-50.73	20240102	4505	12.10	20240906	20500	-75.37	20231113	4505	12.10	20240906	N	229500	500	55 억	N	N	N	N
110	20241112	120922	57	100.00	KONEX	N	N	N	N	N	5080	30	2	0.59	2033500	405	12.55	5100	5100	5000	5800	4300	5050	5020.99	5203	5126	5023	4946	4843	5165	4985	55	750	500	3030	10	1	11090448	563	-4.39	10.26	12	0.00	-1158.00	495.00	10250	20231103	-50.44	4505	20240906	12.76	10250	-50.44	20240102	4505	12.76	20240906	20500	-75.22	20231113	4505	12.76	20240906	N	229500	500	55 억	N	N	N	N
111	20241112	110919	57	100.00	KONEX	N	N	N	N	N	5080	30	2	0.59	2033500	405	12.55	5100	5100	5000	5800	4300	5050	5020.99	5203	5126	5023	4946	4843	5165	4985	55	750	500	3030	10	1	11090448	563	-4.39	10.26	12	0.00	-1158.00	495.00	10250	20231103	-50.44	4505	20240906	12.76	10250	-50.44	20240102	4505	12.76	20240906	20500	-75.22	20231113	4505	12.76	20240906	N	229500	500	55 억	N	N	N	N
112	20241112	100918	57	100.00	KONEX	N	N	N	N	N	5080	30	2	0.59	523340	103	3.19	5100	5100	5080	5800	4300	5050	5080.97	5203	5126	5023	4946	4843	5165	4985	55	750	500	3030	10	1	11090448	563	-4.39	10.26	12	0.00	-1158.00	495.00	10250	20231103	-50.44	4505	20240906	12.76	10250	-50.44	20240102	4505	12.76	20240906	20500	-75.22	20231113	4505	12.76	20240906	N	229500	500	55 억	N	N	N	N
113	20241112	090917	57	100.00	KONEX	N	N	N	N	N	5100	50	2	0.99	25500	5	0.15	5100	5100	5100	5800	4300	5050	5100.00	5203	5126	5023	4946	4843	5165	4985	55	750	500	3030	10	1	11090448	566	-4.40	10.30	12	0.00	-1158.00	495.00	10250	20231103	-50.24	4505	20240906	13.21	10250	-50.24	20240102	4505	13.21	20240906	20500	-75.12	20231113	4505	13.21	20240906	N	229500	500	55 억	N	N	N	N
114	20241111	160910	57	100.00	KONEX	N	N	N	N	N	5050	55	2	1.10	16048200	3226	98.87	5000	5100	4920	5740	4250	4995	4974.64	5085	5040	4955	4910	4825	5060	4930	55	745	500	2990	10	1	11090448	560	-4.36	10.20	12	0.03	-1158.00	495.00	10250	20231102	-50.73	4505	20240906	12.10	10250	-50.73	20240102	4505	12.10	20240906	20500	-75.37	20231113	4505	12.10	20240906	N	229500	500	55 억	N	N	N	N
115	20241111	150936	57	100.00	KONEX	N	N	N	N	N	5050	55	2	1.10	16048200	3226	98.87	5000	5100	4920	5740	4250	4995	4974.64	5085	5040	4955	4910	4825	5060	4930	55	745	500	2990	10	1	11090448	560	-4.36	10.20	12	0.03	-1158.00	495.00	10250	20231102	-50.73	4505	20240906	12.10	10250	-50.73	20240102	4505	12.10	20240906	20500	-75.37	20231113	4505	12.10	20240906	N	229500	500	55 억	N	N	N	N
116	20241111	140924	57	100.00	KONEX	N	N	N	N	N	4995	0	3	0.00	15038100	3024	92.68	5000	5100	4920	5740	4250	4995	4972.92	5085	5040	4955	4910	4825	5060	4930	55	745	500	2990	5	1	11090448	554	-4.31	10.09	12	0.03	-1158.00	495.00	10250	20231102	-51.27	4505	20240906	10.88	10250	-51.27	20240102	4505	10.88	20240906	20500	-75.63	20231113	4505	10.88	20240906	N	229500	500	55 억	N	N	N	N
117	20241111	130921	57	100.00	KONEX	N	N	N	N	N	4930	-65	5	-1.30	13289850	2674	81.95	5000	5100	4920	5740	4250	4995	4970.03	5085	5040	4955	4910	4825	5060	4930	55	745	500	2990	5	1	11090448	547	-4.26	9.96	12	0.02	-1158.00	495.00	10250	20231102	-51.90	4505	20240906	9.43	10250	-51.90	20240102	4505	9.43	20240906	20500	-75.95	20231113	4505	9.43	20240906	N	229500	500	55 억	N	N	N	N
118	20241111	120917	57	100.00	KONEX	N	N	N	N	N	5050	55	2	1.10	2909340	581	17.81	5000	5100	4920	5740	4250	4995	5007.47	5085	5040	4955	4910	4825	5060	4930	55	745	500	2990	10	1	11090448	560	-4.36	10.20	12	0.01	-1158.00	495.00	10250	20231102	-50.73	4505	20240906	12.10	10250	-50.73	20240102	4505	12.10	20240906	20500	-75.37	20231113	4505	12.10	20240906	N	229500	500	55 억	N	N	N	N
119	20241111	110916	57	100.00	KONEX	N	N	N	N	N	5050	55	2	1.10	2909340	581	17.81	5000	5100	4920	5740	4250	4995	5007.47	5085	5040	4955	4910	4825	5060	4930	55	745	500	2990	10	1	11090448	560	-4.36	10.20	12	0.01	-1158.00	495.00	10250	20231102	-50.73	4505	20240906	12.10	10250	-50.73	20240102	4505	12.10	20240906	20500	-75.37	20231113	4505	12.10	20240906	N	229500	500	55 억	N	N	N	N
120	20241111	100910	57	100.00	KONEX	N	N	N	N	N	5050	55	2	1.10	2404340	481	14.74	5000	5100	4920	5740	4250	4995	4998.63	5085	5040	4955	4910	4825	5060	4930	55	745	500	2990	10	1	11090448	560	-4.36	10.20	12	0.00	-1158.00	495.00	10250	20231102	-50.73	4505	20240906	12.10	10250	-50.73	20240102	4505	12.10	20240906	20500	-75.37	20231113	4505	12.10	20240906	N	229500	500	55 억	N	N	N	N
121	20241111	090907	57	100.00	KONEX	N	N	N	N	N	5000	5	2	0.10	880000	176	5.39	5000	5000	5000	5740	4250	4995	5000.00	5085	5040	4955	4910	4825	5060	4930	55	745	500	2990	10	1	11090448	555	-4.32	10.10	12	0.00	-1158.00	495.00	10250	20231102	-51.22	4505	20240906	10.99	10250	-51.22	20240102	4505	10.99	20240906	20500	-75.61	20231113	4505	10.99	20240906	N	229500	500	55 억	N	N	N	N
122	20241108	160902	57	100.00	KONEX	N	N	N	N	N	4995	80	2	1.63	15986180	3263	34.78	4995	5000	4870	5650	4180	4915	4899.23	5178	5046	4863	4731	4548	4955	4640	55	735	500	2940	5	1	11090448	554	-4.31	10.09	12	0.03	-1158.00	495.00	10250	20231101	-51.27	4505	20240906	10.88	10250	-51.27	20240102	4505	10.88	20240906	20500	-75.63	20231108	4505	10.88	20240906	N	229500	500	55 억	N	N	N	N
123	20241108	150911	57	100.00	KONEX	N	N	N	N	N	4995	80	2	1.63	15986180	3263	34.78	4995	5000	4870	5650	4180	4915	4899.23	5178	5046	4863	4731	4548	4955	4640	55	735	500	2940	5	1	11090448	554	-4.31	10.09	12	0.03	-1158.00	495.00	10250	20231101	-51.27	4505	20240906	10.88	10250	-51.27	20240102	4505	10.88	20240906	20500	-75.63	20231108	4505	10.88	20240906	N	229500	500	55 억	N	N	N	N
124	20241108	140910	57	100.00	KONEX	N	N	N	N	N	4990	75	2	1.53	15981185	3262	34.76	4995	5000	4870	5650	4180	4915	4899.20	5178	5046	4863	4731	4548	4955	4640	55	735	500	2940	5	1	11090448	553	-4.31	10.08	12	0.03	-1158.00	495.00	10250	20231101	-51.32	4505	20240906	10.77	10250	-51.32	20240102	4505	10.77	20240906	20500	-75.66	20231108	4505	10.77	20240906	N	229500	500	55 억	N	N	N	N
125	20241108	130911	57	100.00	KONEX	N	N	N	N	N	4990	75	2	1.53	6912085	1402	14.94	4995	5000	4875	5650	4180	4915	4930.16	5178	5046	4863	4731	4548	4955	4640	55	735	500	2940	5	1	11090448	553	-4.31	10.08	12	0.01	-1158.00	495.00	10250	20231101	-51.32	4505	20240906	10.77	10250	-51.32	20240102	4505	10.77	20240906	20500	-75.66	20231108	4505	10.77	20240906	N	229500	500	55 억	N	N	N	N
126	20241108	120911	57	100.00	KONEX	N	N	N	N	N	4995	80	2	1.63	4464695	902	9.61	4995	5000	4900	5650	4180	4915	4949.77	5178	5046	4863	4731	4548	4955	4640	55	735	500	2940	5	1	11090448	554	-4.31	10.09	12	0.01	-1158.00	495.00	10250	20231101	-51.27	4505	20240906	10.88	10250	-51.27	20240102	4505	10.88	20240906	20500	-75.63	20231108	4505	10.88	20240906	N	229500	500	55 억	N	N	N	N
127	20241108	110908	57	100.00	KONEX	N	N	N	N	N	4995	80	2	1.63	2002500	401	4.27	4995	5000	4990	5650	4180	4915	4993.77	5178	5046	4863	4731	4548	4955	4640	55	735	500	2940	5	1	11090448	554	-4.31	10.09	12	0.00	-1158.00	495.00	10250	20231101	-51.27	4505	20240906	10.88	10250	-51.27	20240102	4505	10.88	20240906	20500	-75.63	20231108	4505	10.88	20240906	N	229500	500	55 억	N	N	N	N
128	20241108	100918	57	100.00	KONEX	N	N	N	N	N	4995	80	2	1.63	1997505	400	4.26	4995	5000	4990	5650	4180	4915	4993.76	5178	5046	4863	4731	4548	4955	4640	55	735	500	2940	5	1	11090448	554	-4.31	10.09	12	0.00	-1158.00	495.00	10250	20231101	-51.27	4505	20240906	10.88	10250	-51.27	20240102	4505	10.88	20240906	20500	-75.63	20231108	4505	10.88	20240906	N	229500	500	55 억	N	N	N	N
129	20241108	090903	57	100.00	KONEX	N	N	N	N	N	4995	80	2	1.63	499500	100	1.07	4995	4995	4995	5650	4180	4915	4995.00	5178	5046	4863	4731	4548	4955	4640	55	735	500	2940	5	1	11090448	554	-4.31	10.09	12	0.00	-1158.00	495.00	10250	20231101	-51.27	4505	20240906	10.88	10250	-51.27	20240102	4505	10.88	20240906	20500	-75.63	20231108	4505	10.88	20240906	N	229500	500	55 억	N	N	N	N
130	20241107	160903	57	100.00	KONEX	N	N	N	N	N	4915	15	2	0.31	45570540	9383	532.22	4995	4995	4680	5630	4165	4900	4856.71	5100	5000	4900	4800	4700	4950	4750	55	730	500	2940	5	1	11090448	545	-4.24	9.93	12	0.08	-1158.00	495.00	10250	20231031	-52.05	4505	20240906	9.10	10250	-52.05	20240102	4505	9.10	20240906	20500	-76.02	20231107	4505	9.10	20240906	N	229500	500	55 억	N	N	N	N
131	20241107	150908	57	100.00	KONEX	N	N	N	N	N	4900	0	3	0.00	20084110	4194	237.89	4995	4995	4680	5630	4165	4900	4788.77	5100	5000	4900	4800	4700	4950	4750	55	730	500	2940	5	1	11090448	543	-4.23	9.90	12	0.04	-1158.00	495.00	10250	20231031	-52.20	4505	20240906	8.77	10250	-52.20	20240102	4505	8.77	20240906	20500	-76.10	20231107	4505	8.77	20240906	N	229500	500	55 억	N	N	N	N
132	20241107	140911	57	100.00	KONEX	N	N	N	N	N	4700	-200	5	-4.08	12821610	2674	151.67	4995	4995	4700	5630	4165	4900	4794.92	5100	5000	4900	4800	4700	4950	4750	55	730	500	2940	5	1	11090448	521	-4.06	9.49	12	0.02	-1158.00	495.00	10250	20231031	-54.15	4505	20240906	4.33	10250	-54.15	20240102	4505	4.33	20240906	20500	-77.07	20231107	4505	4.33	20240906	N	229500	500	55 억	N	N	N	N
133	20241107	130911	57	100.00	KONEX	N	N	N	N	N	4940	40	2	0.82	7075590	1469	83.32	4995	4995	4800	5630	4165	4900	4816.60	5100	5000	4900	4800	4700	4950	4750	55	730	500	2940	5	1	11090448	548	-4.27	9.98	12	0.01	-1158.00	495.00	10250	20231031	-51.80	4505	20240906	9.66	10250	-51.80	20240102	4505	9.66	20240906	20500	-75.90	20231107	4505	9.66	20240906	N	229500	500	55 억	N	N	N	N
134	20241107	120907	57	100.00	KONEX	N	N	N	N	N	4805	-95	5	-1.94	6947255	1443	81.85	4995	4995	4800	5630	4165	4900	4814.45	5100	5000	4900	4800	4700	4950	4750	55	730	500	2940	5	1	11090448	533	-4.15	9.71	12	0.01	-1158.00	495.00	10250	20231031	-53.12	4505	20240906	6.66	10250	-53.12	20240102	4505	6.66	20240906	20500	-76.56	20231107	4505	6.66	20240906	N	229500	500	55 억	N	N	N	N
135	20241107	110903	57	100.00	KONEX	N	N	N	N	N	4800	-100	5	-2.04	3461755	718	40.73	4995	4995	4800	5630	4165	4900	4821.39	5100	5000	4900	4800	4700	4950	4750	55	730	500	2940	5	1	11090448	532	-4.15	9.70	12	0.01	-1158.00	495.00	10250	20231031	-53.17	4505	20240906	6.55	10250	-53.17	20240102	4505	6.55	20240906	20500	-76.59	20231107	4505	6.55	20240906	N	229500	500	55 억	N	N	N	N
136	20241107	100905	57	100.00	KONEX	N	N	N	N	N	4900	0	3	0.00	574820	117	6.64	4995	4995	4900	5630	4165	4900	4912.99	5100	5000	4900	4800	4700	4950	4750	55	730	500	2940	5	1	11090448	543	-4.23	9.90	12	0.00	-1158.00	495.00	10250	20231031	-52.20	4505	20240906	8.77	10250	-52.20	20240102	4505	8.77	20240906	20500	-76.10	20231107	4505	8.77	20240906	N	229500	500	55 억	N	N	N	N
137	20241107	090904	57	100.00	KONEX	N	N	N	N	N	4995	95	2	1.94	4995	1	0.06	4995	4995	4995	5630	4165	4900	4995.00	5100	5000	4900	4800	4700	4950	4750	55	730	500	2940	5	1	11090448	554	-4.31	10.09	12	0.00	-1158.00	495.00	10250	20231031	-51.27	4505	20240906	10.88	10250	-51.27	20240102	4505	10.88	20240906	20500	-75.63	20231107	4505	10.88	20240906	N	229500	500	55 억	N	N	N	N
138	20241106	160912	57	100.00	KONEX	N	N	N	N	N	4900	-50	5	-1.01	8561810	1763	43.19	4985	5000	4800	5690	4210	4950	4856.39	5156	5052	4926	4822	4696	4990	4760	55	740	500	2970	5	1	11090448	543	-4.23	9.90	12	0.02	-1158.00	495.00	10250	20231030	-52.20	4505	20240906	8.77	10250	-52.20	20240102	4505	8.77	20240906	20500	-76.10	20231106	4505	8.77	20240906	N	229500	500	55 억	N	N	N	N
139	20241106	150939	57	100.00	KONEX	N	N	N	N	N	4930	-20	5	-0.40	7586830	1563	38.29	4985	5000	4800	5690	4210	4950	4854.02	5156	5052	4926	4822	4696	4990	4760	55	740	500	2970	5	1	11090448	547	-4.26	9.96	12	0.01	-1158.00	495.00	10250	20231030	-51.90	4505	20240906	9.43	10250	-51.90	20240102	4505	9.43	20240906	20500	-75.95	20231106	4505	9.43	20240906	N	229500	500	55 억	N	N	N	N
140	20241106	140930	57	100.00	KONEX	N	N	N	N	N	4800	-150	5	-3.03	7340330	1513	37.07	4985	5000	4800	5690	4210	4950	4851.51	5156	5052	4926	4822	4696	4990	4760	55	740	500	2970	5	1	11090448	532	-4.15	9.70	12	0.01	-1158.00	495.00	10250	20231030	-53.17	4505	20240906	6.55	10250	-53.17	20240102	4505	6.55	20240906	20500	-76.59	20231106	4505	6.55	20240906	N	229500	500	55 억	N	N	N	N
141	20241106	130940	57	100.00	KONEX	N	N	N	N	N	4800	-150	5	-3.03	6391830	1318	32.29	4985	5000	4800	5690	4210	4950	4849.64	5156	5052	4926	4822	4696	4990	4760	55	740	500	2970	5	1	11090448	532	-4.15	9.70	12	0.01	-1158.00	495.00	10250	20231030	-53.17	4505	20240906	6.55	10250	-53.17	20240102	4505	6.55	20240906	20500	-76.59	20231106	4505	6.55	20240906	N	229500	500	55 억	N	N	N	N
142	20241106	120910	57	100.00	KONEX	N	N	N	N	N	4950	0	3	0.00	3986370	817	20.01	4985	5000	4800	5690	4210	4950	4879.28	5156	5052	4926	4822	4696	4990	4760	55	740	500	2970	5	1	11090448	549	-4.27	10.00	12	0.01	-1158.00	495.00	10250	20231030	-51.71	4505	20240906	9.88	10250	-51.71	20240102	4505	9.88	20240906	20500	-75.85	20231106	4505	9.88	20240906	N	229500	500	55 억	N	N	N	N
143	20241106	110914	57	100.00	KONEX	N	N	N	N	N	4905	-45	5	-0.91	946155	191	4.68	4985	5000	4905	5690	4210	4950	4953.69	5156	5052	4926	4822	4696	4990	4760	55	740	500	2970	5	1	11090448	544	-4.24	9.91	12	0.00	-1158.00	495.00	10250	20231030	-52.15	4505	20240906	8.88	10250	-52.15	20240102	4505	8.88	20240906	20500	-76.07	20231106	4505	8.88	20240906	N	229500	500	55 억	N	N	N	N
144	20241106	100920	57	100.00	KONEX	N	N	N	N	N	5000	50	2	1.01	576590	116	2.84	4985	5000	4970	5690	4210	4950	4970.60	5156	5052	4926	4822	4696	4990	4760	55	740	500	2970	10	1	11090448	555	-4.32	10.10	12	0.00	-1158.00	495.00	10250	20231030	-51.22	4505	20240906	10.99	10250	-51.22	20240102	4505	10.99	20240906	20500	-75.61	20231106	4505	10.99	20240906	N	229500	500	55 억	N	N	N	N
145	20241106	090914	57	100.00	KONEX	N	N	N	N	N	4985	35	2	0.71	4985	1	0.02	4985	4985	4985	5690	4210	4950	4985.00	5156	5052	4926	4822	4696	4990	4760	55	740	500	2970	5	1	11090448	553	-4.30	10.07	12	0.00	-1158.00	495.00	10250	20231030	-51.37	4505	20240906	10.65	10250	-51.37	20240102	4505	10.65	20240906	20500	-75.68	20231106	4505	10.65	20240906	N	229500	500	55 억	N	N	N	N
146	20241105	160848	57	100.00	KONEX	N	N	N	N	N	4950	-30	5	-0.60	19903775	4082	130.83	4980	5030	4800	5720	4235	4980	4875.99	5126	5052	4976	4902	4826	5015	4865	55	740	500	2980	5	1	11090448	549	-4.27	10.00	12	0.04	-1158.00	495.00	10250	20231027	-51.71	4505	20240906	9.88	10250	-51.71	20240102	4505	9.88	20240906	20500	-75.85	20231106	4505	9.88	20240906	N	229500	500	55 억	N	N	N	N
147	20241105	150906	57	100.00	KONEX	N	N	N	N	N	4975	-5	5	-0.10	18661765	3827	122.66	4980	5030	4800	5720	4235	4980	4876.34	5126	5052	4976	4902	4826	5015	4865	55	740	500	2980	5	1	11090448	552	-4.30	10.05	12	0.03	-1158.00	495.00	10250	20231027	-51.46	4505	20240906	10.43	10250	-51.46	20240102	4505	10.43	20240906	20500	-75.73	20231106	4505	10.43	20240906	N	229500	500	55 억	N	N	N	N
148	20241105	140900	57	100.00	KONEX	N	N	N	N	N	4970	-10	5	-0.20	18217710	3736	119.74	4980	5030	4800	5720	4235	4980	4876.26	5126	5052	4976	4902	4826	5015	4865	55	740	500	2980	5	1	11090448	551	-4.29	10.04	12	0.03	-1158.00	495.00	10250	20231027	-51.51	4505	20240906	10.32	10250	-51.51	20240102	4505	10.32	20240906	20500	-75.76	20231106	4505	10.32	20240906	N	229500	500	55 억	N	N	N	N
149	20241105	130907	57	100.00	KONEX	N	N	N	N	N	4800	-180	5	-3.61	17745560	3641	116.70	4980	5030	4800	5720	4235	4980	4873.81	5126	5052	4976	4902	4826	5015	4865	55	740	500	2980	5	1	11090448	532	-4.15	9.70	12	0.03	-1158.00	495.00	10250	20231027	-53.17	4505	20240906	6.55	10250	-53.17	20240102	4505	6.55	20240906	20500	-76.59	20231106	4505	6.55	20240906	N	229500	500	55 억	N	N	N	N
150	20241105	120859	57	100.00	KONEX	N	N	N	N	N	4990	10	2	0.20	11630450	2391	76.63	4980	5030	4800	5720	4235	4980	4864.26	5126	5052	4976	4902	4826	5015	4865	55	740	500	2980	5	1	11090448	553	-4.31	10.08	12	0.02	-1158.00	495.00	10250	20231027	-51.32	4505	20240906	10.77	10250	-51.32	20240102	4505	10.77	20240906	20500	-75.66	20231106	4505	10.77	20240906	N	229500	500	55 억	N	N	N	N
151	20241105	110846	57	100.00	KONEX	N	N	N	N	N	4815	-165	5	-3.31	9215265	1890	60.58	4980	5030	4800	5720	4235	4980	4875.80	5126	5052	4976	4902	4826	5015	4865	55	740	500	2980	5	1	11090448	534	-4.16	9.73	12	0.02	-1158.00	495.00	10250	20231027	-53.02	4505	20240906	6.88	10250	-53.02	20240102	4505	6.88	20240906	20500	-76.51	20231106	4505	6.88	20240906	N	229500	500	55 억	N	N	N	N
152	20241105	100856	57	100.00	KONEX	N	N	N	N	N	5000	20	2	0.40	4403690	890	28.53	4980	5030	4800	5720	4235	4980	4947.97	5126	5052	4976	4902	4826	5015	4865	55	740	500	2980	10	1	11090448	555	-4.32	10.10	12	0.01	-1158.00	495.00	10250	20231027	-51.22	4505	20240906	10.99	10250	-51.22	20240102	4505	10.99	20240906	20500	-75.61	20231106	4505	10.99	20240906	N	229500	500	55 억	N	N	N	N
153	20241105	090852	57	100.00	KONEX	N	N	N	N	N	5030	50	2	1.00	2022090	403	12.92	4980	5030	4980	5720	4235	4980	5017.59	5126	5052	4976	4902	4826	5015	4865	55	740	500	2980	10	1	11090448	558	-4.34	10.16	12	0.00	-1158.00	495.00	10250	20231027	-50.93	4505	20240906	11.65	10250	-50.93	20240102	4505	11.65	20240906	20500	-75.46	20231106	4505	11.65	20240906	N	229500	500	55 억	N	N	N	N
154	20241104	160847	57	100.00	KONEX	N	N	N	N	N	4980	-70	5	-1.39	15372855	3120	166.49	5050	5050	4900	5800	4300	5050	4927.20	5163	5106	5003	4946	4843	5135	4975	55	750	500	3030	5	1	11090448	552	-4.30	10.06	12	0.03	-1158.00	495.00	10250	20231026	-51.41	4505	20240906	10.54	10250	-51.41	20240102	4505	10.54	20240906	20500	-75.71	20231106	4505	10.54	20240906	N	229500	500	55 억	N	N	N	N
155	20241104	150904	57	100.00	KONEX	N	N	N	N	N	4975	-75	5	-1.49	13232935	2690	143.54	5050	5050	4900	5800	4300	5050	4919.31	5163	5106	5003	4946	4843	5135	4975	55	750	500	3030	5	1	11090448	552	-4.30	10.05	12	0.02	-1158.00	495.00	10250	20231026	-51.46	4505	20240906	10.43	10250	-51.46	20240102	4505	10.43	20240906	20500	-75.73	20231106	4505	10.43	20240906	N	229500	500	55 억	N	N	N	N
156	20241104	140849	57	100.00	KONEX	N	N	N	N	N	4985	-65	5	-1.29	12732985	2588	138.10	5050	5050	4900	5800	4300	5050	4920.01	5163	5106	5003	4946	4843	5135	4975	55	750	500	3030	5	1	11090448	553	-4.30	10.07	12	0.02	-1158.00	495.00	10250	20231026	-51.37	4505	20240906	10.65	10250	-51.37	20240102	4505	10.65	20240906	20500	-75.68	20231106	4505	10.65	20240906	N	229500	500	55 억	N	N	N	N
157	20241104	130826	57	100.00	KONEX	N	N	N	N	N	4985	-65	5	-1.29	12732985	2588	138.10	5050	5050	4900	5800	4300	5050	4920.01	5163	5106	5003	4946	4843	5135	4975	55	750	500	3030	5	1	11090448	553	-4.30	10.07	12	0.02	-1158.00	495.00	10250	20231026	-51.37	4505	20240906	10.65	10250	-51.37	20240102	4505	10.65	20240906	20500	-75.68	20231106	4505	10.65	20240906	N	229500	500	55 억	N	N	N	N
158	20241104	120836	57	100.00	KONEX	N	N	N	N	N	4990	-60	5	-1.19	11748000	2387	127.37	5050	5050	4900	5800	4300	5050	4921.66	5163	5106	5003	4946	4843	5135	4975	55	750	500	3030	5	1	11090448	553	-4.31	10.08	12	0.02	-1158.00	495.00	10250	20231026	-51.32	4505	20240906	10.77	10250	-51.32	20240102	4505	10.77	20240906	20500	-75.66	20231106	4505	10.77	20240906	N	229500	500	55 억	N	N	N	N
159	20241104	110830	57	100.00	KONEX	N	N	N	N	N	5040	-10	5	-0.20	3948545	801	42.74	5050	5050	4900	5800	4300	5050	4929.52	5163	5106	5003	4946	4843	5135	4975	55	750	500	3030	10	1	11090448	559	-4.35	10.18	12	0.01	-1158.00	495.00	10250	20231026	-50.83	4505	20240906	11.88	10250	-50.83	20240102	4505	11.88	20240906	20500	-75.41	20231106	4505	11.88	20240906	N	229500	500	55 억	N	N	N	N
160	20241104	100821	57	100.00	KONEX	N	N	N	N	N	4900	-150	5	-2.97	3943505	800	42.69	5050	5050	4900	5800	4300	5050	4929.38	5163	5106	5003	4946	4843	5135	4975	55	750	500	3030	5	1	11090448	543	-4.23	9.90	12	0.01	-1158.00	495.00	10250	20231026	-52.20	4505	20240906	8.77	10250	-52.20	20240102	4505	8.77	20240906	20500	-76.10	20231106	4505	8.77	20240906	N	229500	500	55 억	N	N	N	N
161	20241104	090831	57	100.00	KONEX	N	N	N	N	N	5050	0	3	0.00	60600	12	0.64	5050	5050	5050	5800	4300	5050	5050.00	5163	5106	5003	4946	4843	5135	4975	55	750	500	3030	10	1	11090448	560	-4.36	10.20	12	0.00	-1158.00	495.00	10250	20231026	-50.73	4505	20240906	12.10	10250	-50.73	20240102	4505	12.10	20240906	20500	-75.37	20231106	4505	12.10	20240906	N	229500	500	55 억	N	N	N	N
162	20241101	160803	57	100.00	KONEX	N	N	N	N	N	5050	-10	5	-0.20	9354710	1874	70.88	5000	5060	4900	5810	4310	5060	4991.84	5286	5172	4986	4872	4686	5080	4780	55	750	500	3030	10	1	11090448	560	-4.36	10.20	12	0.02	-1158.00	495.00	10250	20231025	-50.73	4505	20240906	12.10	10250	-50.73	20240102	4505	12.10	20240906	20500	-75.37	20231101	4505	12.10	20240906	N	229500	500	55 억	N	N	N	N
163	20241101	150821	57	100.00	KONEX	N	N	N	N	N	5000	-60	5	-1.19	8216760	1647	62.29	5000	5060	4900	5810	4310	5060	4988.93	5286	5172	4986	4872	4686	5080	4780	55	750	500	3030	10	1	11090448	555	-4.32	10.10	12	0.01	-1158.00	495.00	10250	20231025	-51.22	4505	20240906	10.99	10250	-51.22	20240102	4505	10.99	20240906	20500	-75.61	20231101	4505	10.99	20240906	N	229500	500	55 억	N	N	N	N
164	20241101	140753	57	100.00	KONEX	N	N	N	N	N	5060	0	3	0.00	6965010	1397	52.84	5000	5060	4900	5810	4310	5060	4985.69	5286	5172	4986	4872	4686	5080	4780	55	750	500	3030	10	1	11090448	561	-4.37	10.22	12	0.01	-1158.00	495.00	10250	20231025	-50.63	4505	20240906	12.32	10250	-50.63	20240102	4505	12.32	20240906	20500	-75.32	20231101	4505	12.32	20240906	N	229500	500	55 억	N	N	N	N
165	20241101	130938	57	100.00	KONEX	N	N	N	N	N	5060	0	3	0.00	5955770	1197	45.27	5000	5060	4900	5810	4310	5060	4975.58	5286	5172	4986	4872	4686	5080	4780	55	750	500	3030	10	1	11090448	561	-4.37	10.22	12	0.01	-1158.00	495.00	10250	20231025	-50.63	4505	20240906	12.32	10250	-50.63	20240102	4505	12.32	20240906	20500	-75.32	20231101	4505	12.32	20240906	N	229500	500	55 억	N	N	N	N
166	20241101	120938	57	100.00	KONEX	N	N	N	N	N	5060	0	3	0.00	5955770	1197	45.27	5000	5060	4900	5810	4310	5060	4975.58	5286	5172	4986	4872	4686	5080	4780	55	750	500	3030	10	1	11090448	561	-4.37	10.22	12	0.01	-1158.00	495.00	10250	20231025	-50.63	4505	20240906	12.32	10250	-50.63	20240102	4505	12.32	20240906	20500	-75.32	20231101	4505	12.32	20240906	N	229500	500	55 억	N	N	N	N
167	20241101	110935	57	100.00	KONEX	N	N	N	N	N	5050	-10	5	-0.20	5496190	1106	41.83	5000	5060	4900	5810	4310	5060	4969.43	5286	5172	4986	4872	4686	5080	4780	55	750	500	3030	10	1	11090448	560	-4.36	10.20	12	0.01	-1158.00	495.00	10250	20231025	-50.73	4505	20240906	12.10	10250	-50.73	20240102	4505	12.10	20240906	20500	-75.37	20231101	4505	12.10	20240906	N	229500	500	55 억	N	N	N	N
168	20241101	100936	57	100.00	KONEX	N	N	N	N	N	5050	-10	5	-0.20	5082090	1024	38.73	5000	5060	4900	5810	4310	5060	4962.98	5286	5172	4986	4872	4686	5080	4780	55	750	500	3030	10	1	11090448	560	-4.36	10.20	12	0.01	-1158.00	495.00	10250	20231025	-50.73	4505	20240906	12.10	10250	-50.73	20240102	4505	12.10	20240906	20500	-75.37	20231101	4505	12.10	20240906	N	229500	500	55 억	N	N	N	N
169	20241101	090934	57	100.00	KONEX	N	N	N	N	N	5000	-60	5	-1.19	530000	106	4.01	5000	5000	5000	5810	4310	5060	5000.00	5286	5172	4986	4872	4686	5080	4780	55	750	500	3030	10	1	11090448	555	-4.32	10.10	12	0.00	-1158.00	495.00	10250	20231025	-51.22	4505	20240906	10.99	10250	-51.22	20240102	4505	10.99	20240906	20500	-75.61	20231101	4505	10.99	20240906	N	229500	500	55 억	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History