KissMeData/279060/price/prices-20241101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

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

66 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	161203	57	100.00	KONEX		N	N	N	N	N	1450	-30	5	-2.03	133300	85	32.08	1600	1600	1400	1702	1258	1480	1568.24	1772	1626	1553	1407	1334	1589	1370	9	222	100	940	1	1	9075076	132	-7.07	725.00	12	0.00	-205.00	2.00	3450	20231123	-57.97	1313	20241125	10.43	3430	-57.73	20240117	1313	10.43	20241125	3430	-57.73	20240117	1313	10.43	20241125	N	279060	100	9 억	N	N	N	N
3	20241129	151218	57	100.00	KONEX		N	N	N	N	N	1600	120	2	8.11	118800	75	28.30	1600	1600	1400	1702	1258	1480	1584.00	1772	1626	1553	1407	1334	1589	1370	9	222	100	940	1	1	9075076	145	-7.80	800.00	12	0.00	-205.00	2.00	3450	20231123	-53.62	1313	20241125	21.86	3430	-53.35	20240117	1313	21.86	20241125	3430	-53.35	20240117	1313	21.86	20241125	N	279060	100	9 억	N	N	N	N
4	20241129	141221	57	100.00	KONEX		N	N	N	N	N	1600	120	2	8.11	118800	75	28.30	1600	1600	1400	1702	1258	1480	1584.00	1772	1626	1553	1407	1334	1589	1370	9	222	100	940	1	1	9075076	145	-7.80	800.00	12	0.00	-205.00	2.00	3450	20231123	-53.62	1313	20241125	21.86	3430	-53.35	20240117	1313	21.86	20241125	3430	-53.35	20240117	1313	21.86	20241125	N	279060	100	9 억	N	N	N	N
5	20241129	131215	57	100.00	KONEX		N	N	N	N	N	1600	120	2	8.11	118800	75	28.30	1600	1600	1400	1702	1258	1480	1584.00	1772	1626	1553	1407	1334	1589	1370	9	222	100	940	1	1	9075076	145	-7.80	800.00	12	0.00	-205.00	2.00	3450	20231123	-53.62	1313	20241125	21.86	3430	-53.35	20240117	1313	21.86	20241125	3430	-53.35	20240117	1313	21.86	20241125	N	279060	100	9 억	N	N	N	N
6	20241129	121218	57	100.00	KONEX		N	N	N	N	N	1600	120	2	8.11	118800	75	28.30	1600	1600	1400	1702	1258	1480	1584.00	1772	1626	1553	1407	1334	1589	1370	9	222	100	940	1	1	9075076	145	-7.80	800.00	12	0.00	-205.00	2.00	3450	20231123	-53.62	1313	20241125	21.86	3430	-53.35	20240117	1313	21.86	20241125	3430	-53.35	20240117	1313	21.86	20241125	N	279060	100	9 억	N	N	N	N
7	20241129	111220	57	100.00	KONEX		N	N	N	N	N	1600	120	2	8.11	118800	75	28.30	1600	1600	1400	1702	1258	1480	1584.00	1772	1626	1553	1407	1334	1589	1370	9	222	100	940	1	1	9075076	145	-7.80	800.00	12	0.00	-205.00	2.00	3450	20231123	-53.62	1313	20241125	21.86	3430	-53.35	20240117	1313	21.86	20241125	3430	-53.35	20240117	1313	21.86	20241125	N	279060	100	9 억	N	N	N	N
8	20241129	101212	57	100.00	KONEX		N	N	N	N	N	1600	120	2	8.11	118800	75	28.30	1600	1600	1400	1702	1258	1480	1584.00	1772	1626	1553	1407	1334	1589	1370	9	222	100	940	1	1	9075076	145	-7.80	800.00	12	0.00	-205.00	2.00	3450	20231123	-53.62	1313	20241125	21.86	3430	-53.35	20240117	1313	21.86	20241125	3430	-53.35	20240117	1313	21.86	20241125	N	279060	100	9 억	N	N	N	N
9	20241129	091217	57	100.00	KONEX		N	N	N	N	N	1600	120	2	8.11	16000	10	3.77	1600	1600	1600	1702	1258	1480	1600.00	1772	1626	1553	1407	1334	1589	1370	9	222	100	940	1	1	9075076	145	-7.80	800.00	12	0.00	-205.00	2.00	3450	20231123	-53.62	1313	20241125	21.86	3430	-53.35	20240117	1313	21.86	20241125	3430	-53.35	20240117	1313	21.86	20241125	N	279060	100	9 억	N	N	N	N
10	20241128	161200	57	100.00	KONEX		N	N	N	N	N	1480	-120	5	-7.50	395734	265	2208.33	1600	1699	1480	1840	1360	1600	1493.34	1749	1674	1587	1512	1425	1631	1469	9	240	100	1020	1	1	9075076	134	-7.22	740.00	12	0.00	-205.00	2.00	3450	20231123	-57.10	1313	20241125	12.72	3430	-56.85	20240117	1313	12.72	20241125	3430	-56.85	20240117	1313	12.72	20241125	N	279060	100	9 억	N	N	N	N
11	20241128	151223	57	100.00	KONEX		N	N	N	N	N	1480	-120	5	-7.50	395734	265	2208.33	1600	1699	1480	1840	1360	1600	1493.34	1749	1674	1587	1512	1425	1631	1469	9	240	100	1020	1	1	9075076	134	-7.22	740.00	12	0.00	-205.00	2.00	3450	20231123	-57.10	1313	20241125	12.72	3430	-56.85	20240117	1313	12.72	20241125	3430	-56.85	20240117	1313	12.72	20241125	N	279060	100	9 억	N	N	N	N
12	20241128	141219	57	100.00	KONEX		N	N	N	N	N	1480	-120	5	-7.50	380934	255	2125.00	1600	1699	1480	1840	1360	1600	1493.86	1749	1674	1587	1512	1425	1631	1469	9	240	100	1020	1	1	9075076	134	-7.22	740.00	12	0.00	-205.00	2.00	3450	20231123	-57.10	1313	20241125	12.72	3430	-56.85	20240117	1313	12.72	20241125	3430	-56.85	20240117	1313	12.72	20241125	N	279060	100	9 억	N	N	N	N
13	20241128	131218	57	100.00	KONEX		N	N	N	N	N	1480	-120	5	-7.50	366134	245	2041.67	1600	1699	1480	1840	1360	1600	1494.42	1749	1674	1587	1512	1425	1631	1469	9	240	100	1020	1	1	9075076	134	-7.22	740.00	12	0.00	-205.00	2.00	3450	20231123	-57.10	1313	20241125	12.72	3430	-56.85	20240117	1313	12.72	20241125	3430	-56.85	20240117	1313	12.72	20241125	N	279060	100	9 억	N	N	N	N
14	20241128	121218	57	100.00	KONEX		N	N	N	N	N	1495	-105	5	-6.56	218134	145	1208.33	1600	1699	1495	1840	1360	1600	1504.37	1749	1674	1587	1512	1425	1631	1469	9	240	100	1020	1	1	9075076	136	-7.29	747.50	12	0.00	-205.00	2.00	3450	20231123	-56.67	1313	20241125	13.86	3430	-56.41	20240117	1313	13.86	20241125	3430	-56.41	20240117	1313	13.86	20241125	N	279060	100	9 억	N	N	N	N
15	20241128	111221	57	100.00	KONEX		N	N	N	N	N	1495	-105	5	-6.56	218134	145	1208.33	1600	1699	1495	1840	1360	1600	1504.37	1749	1674	1587	1512	1425	1631	1469	9	240	100	1020	1	1	9075076	136	-7.29	747.50	12	0.00	-205.00	2.00	3450	20231123	-56.67	1313	20241125	13.86	3430	-56.41	20240117	1313	13.86	20241125	3430	-56.41	20240117	1313	13.86	20241125	N	279060	100	9 억	N	N	N	N
16	20241128	101220	57	100.00	KONEX		N	N	N	N	N	1699	99	2	6.19	17699	11	91.67	1600	1699	1600	1840	1360	1600	1609.00	1749	1674	1587	1512	1425	1631	1469	9	240	100	1020	1	1	9075076	154	-8.29	849.50	12	0.00	-205.00	2.00	3450	20231123	-50.75	1313	20241125	29.40	3430	-50.47	20240117	1313	29.40	20241125	3430	-50.47	20240117	1313	29.40	20241125	N	279060	100	9 억	N	N	N	N
17	20241128	091217	57	100.00	KONEX		N	N	N	N	N	1699	99	2	6.19	17699	11	91.67	1600	1699	1600	1840	1360	1600	1609.00	1749	1674	1587	1512	1425	1631	1469	9	240	100	1020	1	1	9075076	154	-8.29	849.50	12	0.00	-205.00	2.00	3450	20231123	-50.75	1313	20241125	29.40	3430	-50.47	20240117	1313	29.40	20241125	3430	-50.47	20240117	1313	29.40	20241125	N	279060	100	9 억	N	N	N	N
18	20241127	161146	57	100.00	KONEX		N	N	N	N	N	1600	72	2	4.71	18262	12	0.31	1662	1662	1500	1757	1299	1528	1521.83	2123	1825	1630	1332	1137	1728	1235	9	229	100	970	1	1	9075076	145	-7.80	800.00	12	0.00	-205.00	2.00	3450	20231123	-53.62	1313	20241125	21.86	3430	-53.35	20240117	1313	21.86	20241125	3430	-53.35	20240117	1313	21.86	20241125	N	279060	100	9 억	N	N	N	N
19	20241127	151210	57	100.00	KONEX		N	N	N	N	N	1600	72	2	4.71	18262	12	0.31	1662	1662	1500	1757	1299	1528	1521.83	2123	1825	1630	1332	1137	1728	1235	9	229	100	970	1	1	9075076	145	-7.80	800.00	12	0.00	-205.00	2.00	3450	20231123	-53.62	1313	20241125	21.86	3430	-53.35	20240117	1313	21.86	20241125	3430	-53.35	20240117	1313	21.86	20241125	N	279060	100	9 억	N	N	N	N
20	20241127	141205	57	100.00	KONEX		N	N	N	N	N	1600	72	2	4.71	18262	12	0.31	1662	1662	1500	1757	1299	1528	1521.83	2123	1825	1630	1332	1137	1728	1235	9	229	100	970	1	1	9075076	145	-7.80	800.00	12	0.00	-205.00	2.00	3450	20231123	-53.62	1313	20241125	21.86	3430	-53.35	20240117	1313	21.86	20241125	3430	-53.35	20240117	1313	21.86	20241125	N	279060	100	9 억	N	N	N	N
21	20241127	131200	57	100.00	KONEX		N	N	N	N	N	1662	134	2	8.77	1662	1	0.03	1662	1662	1662	1757	1299	1528	1662.00	2123	1825	1630	1332	1137	1728	1235	9	229	100	970	1	1	9075076	151	-8.11	831.00	12	0.00	-205.00	2.00	3450	20231123	-51.83	1313	20241125	26.58	3430	-51.55	20240117	1313	26.58	20241125	3430	-51.55	20240117	1313	26.58	20241125	N	279060	100	9 억	N	N	N	N
22	20241127	121214	57	100.00	KONEX		N	N	N	N	N	1662	134	2	8.77	1662	1	0.03	1662	1662	1662	1757	1299	1528	1662.00	2123	1825	1630	1332	1137	1728	1235	9	229	100	970	1	1	9075076	151	-8.11	831.00	12	0.00	-205.00	2.00	3450	20231123	-51.83	1313	20241125	26.58	3430	-51.55	20240117	1313	26.58	20241125	3430	-51.55	20240117	1313	26.58	20241125	N	279060	100	9 억	N	N	N	N
23	20241127	111208	57	100.00	KONEX		N	N	N	N	N	1662	134	2	8.77	1662	1	0.03	1662	1662	1662	1757	1299	1528	1662.00	2123	1825	1630	1332	1137	1728	1235	9	229	100	970	1	1	9075076	151	-8.11	831.00	12	0.00	-205.00	2.00	3450	20231123	-51.83	1313	20241125	26.58	3430	-51.55	20240117	1313	26.58	20241125	3430	-51.55	20240117	1313	26.58	20241125	N	279060	100	9 억	N	N	N	N
24	20241127	101209	57	100.00	KONEX		N	N	N	N	N	1662	134	2	8.77	1662	1	0.03	1662	1662	1662	1757	1299	1528	1662.00	2123	1825	1630	1332	1137	1728	1235	9	229	100	970	1	1	9075076	151	-8.11	831.00	12	0.00	-205.00	2.00	3450	20231123	-51.83	1313	20241125	26.58	3430	-51.55	20240117	1313	26.58	20241125	3430	-51.55	20240117	1313	26.58	20241125	N	279060	100	9 억	N	N	N	N
25	20241127	091207	57	100.00	KONEX		N	N	N	N	N	1662	134	2	8.77	1662	1	0.03	1662	1662	1662	1757	1299	1528	1662.00	2123	1825	1630	1332	1137	1728	1235	9	229	100	970	1	1	9075076	151	-8.11	831.00	12	0.00	-205.00	2.00	3450	20231123	-51.83	1313	20241125	26.58	3430	-51.55	20240117	1313	26.58	20241125	3430	-51.55	20240117	1313	26.58	20241125	N	279060	100	9 억	N	N	N	N
26	20241126	161148	57	100.00	KONEX		N	N	N	N	N	1528	-160	5	-9.48	5543639	3819	38190.00	1928	1928	1435	1941	1435	1688	1451.59	1947	1817	1565	1435	1183	1691	1309	9	253	100	1080	1	1	9075076	139	-7.45	764.00	12	0.04	-205.00	2.00	3480	20231117	-56.09	1313	20241125	16.37	3430	-55.45	20240117	1313	16.37	20241125	3430	-55.45	20240117	1313	16.37	20241125	N	279060	100	9 억	N	N	N	N
27	20241126	151201	57	100.00	KONEX		N	N	N	N	N	1540	-148	5	-8.77	5526831	3808	38080.00	1928	1928	1435	1941	1435	1688	1451.37	1947	1817	1565	1435	1183	1691	1309	9	253	100	1080	1	1	9075076	140	-7.51	770.00	12	0.04	-205.00	2.00	3480	20231117	-55.75	1313	20241125	17.29	3430	-55.10	20240117	1313	17.29	20241125	3430	-55.10	20240117	1313	17.29	20241125	N	279060	100	9 억	N	N	N	N
28	20241126	141202	57	100.00	KONEX		N	N	N	N	N	1540	-148	5	-8.77	5526831	3808	38080.00	1928	1928	1435	1941	1435	1688	1451.37	1947	1817	1565	1435	1183	1691	1309	9	253	100	1080	1	1	9075076	140	-7.51	770.00	12	0.04	-205.00	2.00	3480	20231117	-55.75	1313	20241125	17.29	3430	-55.10	20240117	1313	17.29	20241125	3430	-55.10	20240117	1313	17.29	20241125	N	279060	100	9 억	N	N	N	N
29	20241126	131157	57	100.00	KONEX		N	N	N	N	N	1550	-138	5	-8.18	5342031	3688	36880.00	1928	1928	1435	1941	1435	1688	1448.49	1947	1817	1565	1435	1183	1691	1309	9	253	100	1080	1	1	9075076	141	-7.56	775.00	12	0.04	-205.00	2.00	3480	20231117	-55.46	1313	20241125	18.05	3430	-54.81	20240117	1313	18.05	20241125	3430	-54.81	20240117	1313	18.05	20241125	N	279060	100	9 억	N	N	N	N
30	20241126	121205	57	100.00	KONEX		N	N	N	N	N	1450	-238	5	-14.10	4305181	2973	29730.00	1928	1928	1435	1941	1435	1688	1448.09	1947	1817	1565	1435	1183	1691	1309	9	253	100	1080	1	1	9075076	132	-7.07	725.00	12	0.03	-205.00	2.00	3480	20231117	-58.33	1313	20241125	10.43	3430	-57.73	20240117	1313	10.43	20241125	3430	-57.73	20240117	1313	10.43	20241125	N	279060	100	9 억	N	N	N	N
31	20241126	111207	57	100.00	KONEX		N	N	N	N	N	1450	-238	5	-14.10	4293581	2965	29650.00	1928	1928	1435	1941	1435	1688	1448.09	1947	1817	1565	1435	1183	1691	1309	9	253	100	1080	1	1	9075076	132	-7.07	725.00	12	0.03	-205.00	2.00	3480	20231117	-58.33	1313	20241125	10.43	3430	-57.73	20240117	1313	10.43	20241125	3430	-57.73	20240117	1313	10.43	20241125	N	279060	100	9 억	N	N	N	N
32	20241126	101217	57	100.00	KONEX		N	N	N	N	N	1450	-238	5	-14.10	4129281	2851	28510.00	1928	1928	1435	1941	1435	1688	1448.36	1947	1817	1565	1435	1183	1691	1309	9	253	100	1080	1	1	9075076	132	-7.07	725.00	12	0.03	-205.00	2.00	3480	20231117	-58.33	1313	20241125	10.43	3430	-57.73	20240117	1313	10.43	20241125	3430	-57.73	20240117	1313	10.43	20241125	N	279060	100	9 억	N	N	N	N
33	20241126	091205	57	100.00	KONEX		N	N	N	N	N	1921	233	2	13.80	1453849	1002	10020.00	1928	1928	1450	1941	1435	1688	1450.95	1947	1817	1565	1435	1183	1691	1309	9	253	100	1080	1	1	9075076	174	-9.37	960.50	12	0.01	-205.00	2.00	3480	20231117	-44.80	1313	20241125	46.31	3430	-43.99	20240117	1313	46.31	20241125	3430	-43.99	20240117	1313	46.31	20241125	N	279060	100	9 억	N	N	N	N
34	20241125	161134	57	100.00	KONEX	신저가	N	N	N	N	N	1688	193	2	12.91	15079	10	0.06	1695	1695	1313	1719	1271	1495	1507.90	1667	1581	1510	1424	1353	1545	1388	9	224	100	950	1	1	9075076	153	-8.23	844.00	12	0.00	-205.00	2.00	3480	20231117	-51.49	1313	20241125	28.56	3430	-50.79	20240117	1313	28.56	20241125	3430	-50.79	20240117	1313	28.56	20241125	N	279060	100	9 억	N	N	N	N
35	20241125	151158	57	100.00	KONEX	신저가	N	N	N	N	N	1688	193	2	12.91	15079	10	0.06	1695	1695	1313	1719	1271	1495	1507.90	1667	1581	1510	1424	1353	1545	1388	9	224	100	950	1	1	9075076	153	-8.23	844.00	12	0.00	-205.00	2.00	3480	20231117	-51.49	1313	20241125	28.56	3430	-50.79	20240117	1313	28.56	20241125	3430	-50.79	20240117	1313	28.56	20241125	N	279060	100	9 억	N	N	N	N
36	20241125	141154	57	100.00	KONEX	신저가	N	N	N	N	N	1688	193	2	12.91	15079	10	0.06	1695	1695	1313	1719	1271	1495	1507.90	1667	1581	1510	1424	1353	1545	1388	9	224	100	950	1	1	9075076	153	-8.23	844.00	12	0.00	-205.00	2.00	3480	20231117	-51.49	1313	20241125	28.56	3430	-50.79	20240117	1313	28.56	20241125	3430	-50.79	20240117	1313	28.56	20241125	N	279060	100	9 억	N	N	N	N
37	20241125	131146	57	100.00	KONEX	신저가	N	N	N	N	N	1688	193	2	12.91	15079	10	0.06	1695	1695	1313	1719	1271	1495	1507.90	1667	1581	1510	1424	1353	1545	1388	9	224	100	950	1	1	9075076	153	-8.23	844.00	12	0.00	-205.00	2.00	3480	20231117	-51.49	1313	20241125	28.56	3430	-50.79	20240117	1313	28.56	20241125	3430	-50.79	20240117	1313	28.56	20241125	N	279060	100	9 억	N	N	N	N
38	20241125	121200	57	100.00	KONEX	신저가	N	N	N	N	N	1688	193	2	12.91	15079	10	0.06	1695	1695	1313	1719	1271	1495	1507.90	1667	1581	1510	1424	1353	1545	1388	9	224	100	950	1	1	9075076	153	-8.23	844.00	12	0.00	-205.00	2.00	3480	20231117	-51.49	1313	20241125	28.56	3430	-50.79	20240117	1313	28.56	20241125	3430	-50.79	20240117	1313	28.56	20241125	N	279060	100	9 억	N	N	N	N
39	20241125	111153	57	100.00	KONEX	신저가	N	N	N	N	N	1688	193	2	12.91	15079	10	0.06	1695	1695	1313	1719	1271	1495	1507.90	1667	1581	1510	1424	1353	1545	1388	9	224	100	950	1	1	9075076	153	-8.23	844.00	12	0.00	-205.00	2.00	3480	20231117	-51.49	1313	20241125	28.56	3430	-50.79	20240117	1313	28.56	20241125	3430	-50.79	20240117	1313	28.56	20241125	N	279060	100	9 억	N	N	N	N
40	20241125	101137	57	100.00	KONEX	신저가	N	N	N	N	N	1688	193	2	12.91	15079	10	0.06	1695	1695	1313	1719	1271	1495	1507.90	1667	1581	1510	1424	1353	1545	1388	9	224	100	950	1	1	9075076	153	-8.23	844.00	12	0.00	-205.00	2.00	3480	20231117	-51.49	1313	20241125	28.56	3430	-50.79	20240117	1313	28.56	20241125	3430	-50.79	20240117	1313	28.56	20241125	N	279060	100	9 억	N	N	N	N
41	20241125	091141	57	100.00	KONEX		N	N	N	N	N	1695	200	2	13.38	1695	1	0.01	1695	1695	1695	1719	1271	1495	1695.00	1667	1581	1510	1424	1353	1545	1388	9	224	100	950	1	1	9075076	154	-8.27	847.50	12	0.00	-205.00	2.00	3480	20231117	-51.29	1439	20241122	17.79	3430	-50.58	20240117	1439	17.79	20241122	3430	-50.58	20240117	1439	17.79	20241122	N	279060	100	9 억	N	N	N	N
42	20241122	161036	57	100.00	KONEX	신저가	N	N	N	N	N	1495	-197	5	-11.64	26311116	17968	2755.83	1531	1596	1439	1945	1439	1692	1464.33	1797	1744	1647	1594	1497	1771	1621	9	253	100	1080	1	1	9075076	136	-7.29	747.50	12	0.20	-205.00	2.00	3480	20231117	-57.04	1439	20241122	3.89	3430	-56.41	20240117	1439	3.89	20241122	3450	-56.67	20231123	1439	3.89	20241122	N	279060	100	9 억	N	N	N	N
43	20241122	151050	57	100.00	KONEX	신저가	N	N	N	N	N	1479	-213	5	-12.59	24909386	17023	2610.89	1531	1596	1439	1945	1439	1692	1463.28	1797	1744	1647	1594	1497	1771	1621	9	253	100	1080	1	1	9075076	134	-7.21	739.50	12	0.19	-205.00	2.00	3480	20231117	-57.50	1439	20241122	2.78	3430	-56.88	20240117	1439	2.78	20241122	3450	-57.13	20231123	1439	2.78	20241122	N	279060	100	9 억	N	N	N	N
44	20241122	141052	57	100.00	KONEX	신저가	N	N	N	N	N	1452	-240	5	-14.18	23882046	16317	2502.61	1531	1596	1439	1945	1439	1692	1463.63	1797	1744	1647	1594	1497	1771	1621	9	253	100	1080	1	1	9075076	132	-7.08	726.00	12	0.18	-205.00	2.00	3480	20231117	-58.28	1439	20241122	0.90	3430	-57.67	20240117	1439	0.90	20241122	3450	-57.91	20231123	1439	0.90	20241122	N	279060	100	9 억	N	N	N	N
45	20241122	131046	57	100.00	KONEX	신저가	N	N	N	N	N	1498	-194	5	-11.47	18021755	12263	1880.83	1531	1596	1450	1945	1439	1692	1469.60	1797	1744	1647	1594	1497	1771	1621	9	253	100	1080	1	1	9075076	136	-7.31	749.00	12	0.14	-205.00	2.00	3480	20231117	-56.95	1450	20241122	3.31	3430	-56.33	20240117	1450	3.31	20241122	3450	-56.58	20231123	1450	3.31	20241122	N	279060	100	9 억	N	N	N	N
46	20241122	121054	57	100.00	KONEX	신저가	N	N	N	N	N	1478	-214	5	-12.65	13338316	9069	1390.95	1531	1596	1450	1945	1439	1692	1470.76	1797	1744	1647	1594	1497	1771	1621	9	253	100	1080	1	1	9075076	134	-7.21	739.00	12	0.10	-205.00	2.00	3480	20231117	-57.53	1450	20241122	1.93	3430	-56.91	20240117	1450	1.93	20241122	3450	-57.16	20231123	1450	1.93	20241122	N	279060	100	9 억	N	N	N	N
47	20241122	111044	57	100.00	KONEX	신저가	N	N	N	N	N	1499	-193	5	-11.41	6146922	4134	634.05	1531	1596	1457	1945	1439	1692	1486.92	1797	1744	1647	1594	1497	1771	1621	9	253	100	1080	1	1	9075076	136	-7.31	749.50	12	0.05	-205.00	2.00	3480	20231117	-56.93	1457	20241122	2.88	3430	-56.30	20240117	1457	2.88	20241122	3450	-56.55	20231123	1457	2.88	20241122	N	279060	100	9 억	N	N	N	N
48	20241122	101102	57	100.00	KONEX	신저가	N	N	N	N	N	1550	-142	5	-8.39	1683981	1111	170.40	1531	1596	1470	1945	1439	1692	1515.73	1797	1744	1647	1594	1497	1771	1621	9	253	100	1080	1	1	9075076	141	-7.56	775.00	12	0.01	-205.00	2.00	3480	20231117	-55.46	1470	20241122	5.44	3430	-54.81	20240117	1470	5.44	20241122	3450	-55.07	20231123	1470	5.44	20241122	N	279060	100	9 억	N	N	N	N
49	20241122	091053	57	100.00	KONEX		N	N	N	N	N	1692	0	3	0.00	0	0	0.00	0	0	0	1945	1439	1692	0.00	1797	1744	1647	1594	1497	1771	1621	9	253	100	1080	1	1	9075076	154	-8.25	846.00	12	0.00	-205.00	2.00	3480	20231117	-51.38	1500	20241119	12.80	3430	-50.67	20240117	1500	12.80	20241119	3450	-50.96	20231123	1500	12.80	20241119	N	279060	100	9 억	N	N	N	N
50	20241121	161044	57	100.00	KONEX		N	N	N	N	N	1692	102	2	6.42	1023691	652	5.57	1579	1700	1550	1828	1352	1590	1570.08	1924	1756	1628	1460	1332	1693	1397	9	238	100	1010	1	1	9075076	154	-8.25	846.00	12	0.01	-205.00	2.00	3480	20231117	-51.38	1500	20241119	12.80	3430	-50.67	20240117	1500	12.80	20241119	3450	-50.96	20231123	1500	12.80	20241119	N	279060	100	9 억	N	N	N	N
51	20241121	151104	57	100.00	KONEX		N	N	N	N	N	1699	109	2	6.86	920479	591	5.05	1579	1700	1550	1828	1352	1590	1557.49	1924	1756	1628	1460	1332	1693	1397	9	238	100	1010	1	1	9075076	154	-8.29	849.50	12	0.01	-205.00	2.00	3480	20231117	-51.18	1500	20241119	13.27	3430	-50.47	20240117	1500	13.27	20241119	3450	-50.75	20231123	1500	13.27	20241119	N	279060	100	9 억	N	N	N	N
52	20241121	141101	57	100.00	KONEX		N	N	N	N	N	1699	109	2	6.86	920479	591	5.05	1579	1700	1550	1828	1352	1590	1557.49	1924	1756	1628	1460	1332	1693	1397	9	238	100	1010	1	1	9075076	154	-8.29	849.50	12	0.01	-205.00	2.00	3480	20231117	-51.18	1500	20241119	13.27	3430	-50.47	20240117	1500	13.27	20241119	3450	-50.75	20231123	1500	13.27	20241119	N	279060	100	9 억	N	N	N	N
53	20241121	131054	57	100.00	KONEX		N	N	N	N	N	1699	109	2	6.86	920479	591	5.05	1579	1700	1550	1828	1352	1590	1557.49	1924	1756	1628	1460	1332	1693	1397	9	238	100	1010	1	1	9075076	154	-8.29	849.50	12	0.01	-205.00	2.00	3480	20231117	-51.18	1500	20241119	13.27	3430	-50.47	20240117	1500	13.27	20241119	3450	-50.75	20231123	1500	13.27	20241119	N	279060	100	9 억	N	N	N	N
54	20241121	121055	57	100.00	KONEX		N	N	N	N	N	1699	109	2	6.86	920479	591	5.05	1579	1700	1550	1828	1352	1590	1557.49	1924	1756	1628	1460	1332	1693	1397	9	238	100	1010	1	1	9075076	154	-8.29	849.50	12	0.01	-205.00	2.00	3480	20231117	-51.18	1500	20241119	13.27	3430	-50.47	20240117	1500	13.27	20241119	3450	-50.75	20231123	1500	13.27	20241119	N	279060	100	9 억	N	N	N	N
55	20241121	111100	57	100.00	KONEX		N	N	N	N	N	1699	109	2	6.86	920479	591	5.05	1579	1700	1550	1828	1352	1590	1557.49	1924	1756	1628	1460	1332	1693	1397	9	238	100	1010	1	1	9075076	154	-8.29	849.50	12	0.01	-205.00	2.00	3480	20231117	-51.18	1500	20241119	13.27	3430	-50.47	20240117	1500	13.27	20241119	3450	-50.75	20231123	1500	13.27	20241119	N	279060	100	9 억	N	N	N	N
56	20241121	101057	57	100.00	KONEX		N	N	N	N	N	1699	109	2	6.86	920479	591	5.05	1579	1700	1550	1828	1352	1590	1557.49	1924	1756	1628	1460	1332	1693	1397	9	238	100	1010	1	1	9075076	154	-8.29	849.50	12	0.01	-205.00	2.00	3480	20231117	-51.18	1500	20241119	13.27	3430	-50.47	20240117	1500	13.27	20241119	3450	-50.75	20231123	1500	13.27	20241119	N	279060	100	9 억	N	N	N	N
57	20241121	091100	57	100.00	KONEX		N	N	N	N	N	1579	-11	5	-0.69	15790	10	0.09	1579	1579	1579	1828	1352	1590	1579.00	1924	1756	1628	1460	1332	1693	1397	9	238	100	1010	1	1	9075076	143	-7.70	789.50	12	0.00	-205.00	2.00	3480	20231117	-54.63	1500	20241119	5.27	3430	-53.97	20240117	1500	5.27	20241119	3450	-54.23	20231123	1500	5.27	20241119	N	279060	100	9 억	N	N	N	N
58	20241120	161050	57	100.00	KONEX	신저가	N	N	N	N	N	1590	-109	5	-6.42	17811222	11703	82.05	1700	1796	1500	1953	1445	1699	1521.43	1966	1832	1666	1532	1366	1749	1449	9	254	100	1080	1	1	9075076	144	-7.76	795.00	12	0.13	-205.00	2.00	3500	20231113	-54.57	1500	20241120	6.00	3430	-53.64	20240117	1500	6.00	20241120	3450	-53.91	20231123	1500	6.00	20241120	N	279060	100	9 억	N	N	N	N
59	20241120	151104	57	100.00	KONEX	신저가	N	N	N	N	N	1590	-109	5	-6.42	17671302	11615	81.43	1700	1796	1500	1953	1445	1699	1521.42	1966	1832	1666	1532	1366	1749	1449	9	254	100	1080	1	1	9075076	144	-7.76	795.00	12	0.13	-205.00	2.00	3500	20231113	-54.57	1500	20241120	6.00	3430	-53.64	20240117	1500	6.00	20241120	3450	-53.91	20231123	1500	6.00	20241120	N	279060	100	9 억	N	N	N	N
60	20241120	141106	57	100.00	KONEX	신저가	N	N	N	N	N	1540	-159	5	-9.36	16803962	11054	77.50	1700	1796	1500	1953	1445	1699	1520.17	1966	1832	1666	1532	1366	1749	1449	9	254	100	1080	1	1	9075076	140	-7.51	770.00	12	0.12	-205.00	2.00	3500	20231113	-56.00	1500	20241120	2.67	3430	-55.10	20240117	1500	2.67	20241120	3450	-55.36	20231123	1500	2.67	20241120	N	279060	100	9 억	N	N	N	N
61	20241120	131108	57	100.00	KONEX	신저가	N	N	N	N	N	1550	-149	5	-8.77	16156962	10634	74.55	1700	1796	1500	1953	1445	1699	1519.37	1966	1832	1666	1532	1366	1749	1449	9	254	100	1080	1	1	9075076	141	-7.56	775.00	12	0.12	-205.00	2.00	3500	20231113	-55.71	1500	20241120	3.33	3430	-54.81	20240117	1500	3.33	20241120	3450	-55.07	20231123	1500	3.33	20241120	N	279060	100	9 억	N	N	N	N
62	20241120	121105	57	100.00	KONEX	신저가	N	N	N	N	N	1505	-194	5	-11.42	12409291	8194	57.45	1700	1796	1500	1953	1445	1699	1514.44	1966	1832	1666	1532	1366	1749	1449	9	254	100	1080	1	1	9075076	137	-7.34	752.50	12	0.09	-205.00	2.00	3500	20231113	-57.00	1500	20241120	0.33	3430	-56.12	20240117	1500	0.33	20241120	3450	-56.38	20231123	1500	0.33	20241120	N	279060	100	9 억	N	N	N	N
63	20241120	111109	57	100.00	KONEX	신저가	N	N	N	N	N	1599	-100	5	-5.89	8523177	5612	39.34	1700	1796	1500	1953	1445	1699	1518.74	1966	1832	1666	1532	1366	1749	1449	9	254	100	1080	1	1	9075076	145	-7.80	799.50	12	0.06	-205.00	2.00	3500	20231113	-54.31	1500	20241120	6.60	3430	-53.38	20240117	1500	6.60	20241120	3450	-53.65	20231123	1500	6.60	20241120	N	279060	100	9 억	N	N	N	N
64	20241120	101107	57	100.00	KONEX	신저가	N	N	N	N	N	1599	-100	5	-5.89	7046098	4631	32.47	1700	1796	1500	1953	1445	1699	1521.51	1966	1832	1666	1532	1366	1749	1449	9	254	100	1080	1	1	9075076	145	-7.80	799.50	12	0.05	-205.00	2.00	3500	20231113	-54.31	1500	20241120	6.60	3430	-53.38	20240117	1500	6.60	20241120	3450	-53.65	20231123	1500	6.60	20241120	N	279060	100	9 억	N	N	N	N
65	20241120	091106	57	100.00	KONEX		N	N	N	N	N	1796	97	2	5.71	18796	11	0.08	1700	1796	1700	1953	1445	1699	1708.73	1966	1832	1666	1532	1366	1749	1449	9	254	100	1080	1	1	9075076	163	-8.76	898.00	12	0.00	-205.00	2.00	3500	20231113	-48.69	1500	20241119	19.73	3430	-47.64	20240117	1500	19.73	20241119	3450	-47.94	20231123	1500	19.73	20241119	N	279060	100	9 억	N	N	N	N
66	20241119	161005	57	100.00	KONEX	신저가	N	N	N	N	N	1699	40	2	2.41	22581874	14264	361.94	1700	1800	1500	1907	1411	1659	1583.14	1885	1772	1686	1573	1487	1729	1530	9	248	100	1060	1	1	9075076	154	-8.29	849.50	12	0.16	-205.00	2.00	3500	20231113	-51.46	1500	20241119	13.27	3430	-50.47	20240117	1500	13.27	20241119	3450	-50.75	20231123	1500	13.27	20241119	N	279060	100	9 억	N	N	N	N
67	20241119	151022	57	100.00	KONEX	신저가	N	N	N	N	N	1699	40	2	2.41	22547894	14244	361.43	1700	1800	1500	1907	1411	1659	1582.97	1885	1772	1686	1573	1487	1729	1530	9	248	100	1060	1	1	9075076	154	-8.29	849.50	12	0.16	-205.00	2.00	3500	20231113	-51.46	1500	20241119	13.27	3430	-50.47	20240117	1500	13.27	20241119	3450	-50.75	20231123	1500	13.27	20241119	N	279060	100	9 억	N	N	N	N
68	20241119	141021	57	100.00	KONEX	신저가	N	N	N	N	N	1587	-72	5	-4.34	18993367	12048	305.71	1700	1800	1500	1907	1411	1659	1576.47	1885	1772	1686	1573	1487	1729	1530	9	248	100	1060	1	1	9075076	144	-7.74	793.50	12	0.13	-205.00	2.00	3500	20231113	-54.66	1500	20241119	5.80	3430	-53.73	20240117	1500	5.80	20241119	3450	-54.00	20231123	1500	5.80	20241119	N	279060	100	9 억	N	N	N	N
69	20241119	131024	57	100.00	KONEX	신저가	N	N	N	N	N	1587	-72	5	-4.34	18447429	11704	296.98	1700	1800	1500	1907	1411	1659	1576.16	1885	1772	1686	1573	1487	1729	1530	9	248	100	1060	1	1	9075076	144	-7.74	793.50	12	0.13	-205.00	2.00	3500	20231113	-54.66	1500	20241119	5.80	3430	-53.73	20240117	1500	5.80	20241119	3450	-54.00	20231123	1500	5.80	20241119	N	279060	100	9 억	N	N	N	N
70	20241119	121011	57	100.00	KONEX	신저가	N	N	N	N	N	1588	-71	5	-4.28	15596749	9891	250.98	1700	1800	1500	1907	1411	1659	1576.86	1885	1772	1686	1573	1487	1729	1530	9	248	100	1060	1	1	9075076	144	-7.75	794.00	12	0.11	-205.00	2.00	3500	20231113	-54.63	1500	20241119	5.87	3430	-53.70	20240117	1500	5.87	20241119	3450	-53.97	20231123	1500	5.87	20241119	N	279060	100	9 억	N	N	N	N
71	20241119	111023	57	100.00	KONEX	신저가	N	N	N	N	N	1588	-71	5	-4.28	15596749	9891	250.98	1700	1800	1500	1907	1411	1659	1576.86	1885	1772	1686	1573	1487	1729	1530	9	248	100	1060	1	1	9075076	144	-7.75	794.00	12	0.11	-205.00	2.00	3500	20231113	-54.63	1500	20241119	5.87	3430	-53.70	20240117	1500	5.87	20241119	3450	-53.97	20231123	1500	5.87	20241119	N	279060	100	9 억	N	N	N	N
72	20241119	101048	57	100.00	KONEX	신저가	N	N	N	N	N	1500	-159	5	-9.58	15595161	9890	250.95	1700	1800	1500	1907	1411	1659	1576.86	1885	1772	1686	1573	1487	1729	1530	9	248	100	1060	1	1	9075076	136	-7.32	750.00	12	0.11	-205.00	2.00	3500	20231113	-57.14	1500	20241119	0.00	3430	-56.27	20240117	1500	0.00	20241119	3450	-56.52	20231123	1500	0.00	20241119	N	279060	100	9 억	N	N	N	N
73	20241119	091044	57	100.00	KONEX		N	N	N	N	N	1800	141	2	8.50	18800	11	0.28	1700	1800	1700	1907	1411	1659	1709.09	1885	1772	1686	1573	1487	1729	1530	9	248	100	1060	1	1	9075076	163	-8.78	900.00	12	0.00	-205.00	2.00	3500	20231113	-48.57	1598	20241112	12.64	3430	-47.52	20240117	1598	12.64	20241112	3450	-47.83	20231123	1598	12.64	20241112	N	279060	100	9 억	N	N	N	N
74	20241118	161010	57	100.00	KONEX		N	N	N	N	N	1659	-138	5	-7.68	6396467	3941	178.16	1799	1799	1600	2065	1528	1797	1623.06	1997	1896	1798	1697	1599	1848	1649	9	268	100	1150	1	1	9075076	151	-8.09	829.50	12	0.04	-205.00	2.00	3500	20231113	-52.60	1598	20241112	3.82	3430	-51.63	20240117	1598	3.82	20241112	3450	-51.91	20231123	1598	3.82	20241112	N	279060	100	9 억	N	N	N	N
75	20241118	151023	57	100.00	KONEX		N	N	N	N	N	1601	-196	5	-10.91	6394808	3940	178.12	1799	1799	1600	2065	1528	1797	1623.05	1997	1896	1798	1697	1599	1848	1649	9	268	100	1150	1	1	9075076	145	-7.81	800.50	12	0.04	-205.00	2.00	3500	20231113	-54.26	1598	20241112	0.19	3430	-53.32	20240117	1598	0.19	20241112	3450	-53.59	20231123	1598	0.19	20241112	N	279060	100	9 억	N	N	N	N
76	20241118	141025	57	100.00	KONEX		N	N	N	N	N	1795	-2	5	-0.11	1033327	591	26.72	1799	1799	1700	2065	1528	1797	1748.44	1997	1896	1798	1697	1599	1848	1649	9	268	100	1150	1	1	9075076	163	-8.76	897.50	12	0.01	-205.00	2.00	3500	20231113	-48.71	1598	20241112	12.33	3430	-47.67	20240117	1598	12.33	20241112	3450	-47.97	20231123	1598	12.33	20241112	N	279060	100	9 억	N	N	N	N
77	20241118	131018	57	100.00	KONEX		N	N	N	N	N	1795	-2	5	-0.11	1033327	591	26.72	1799	1799	1700	2065	1528	1797	1748.44	1997	1896	1798	1697	1599	1848	1649	9	268	100	1150	1	1	9075076	163	-8.76	897.50	12	0.01	-205.00	2.00	3500	20231113	-48.71	1598	20241112	12.33	3430	-47.67	20240117	1598	12.33	20241112	3450	-47.97	20231123	1598	12.33	20241112	N	279060	100	9 억	N	N	N	N
78	20241118	121022	57	100.00	KONEX		N	N	N	N	N	1799	2	2	0.11	215880	120	5.42	1799	1799	1799	2065	1528	1797	1799.00	1997	1896	1798	1697	1599	1848	1649	9	268	100	1150	1	1	9075076	163	-8.78	899.50	12	0.00	-205.00	2.00	3500	20231113	-48.60	1598	20241112	12.58	3430	-47.55	20240117	1598	12.58	20241112	3450	-47.86	20231123	1598	12.58	20241112	N	279060	100	9 억	N	N	N	N
79	20241118	111023	57	100.00	KONEX		N	N	N	N	N	1799	2	2	0.11	215880	120	5.42	1799	1799	1799	2065	1528	1797	1799.00	1997	1896	1798	1697	1599	1848	1649	9	268	100	1150	1	1	9075076	163	-8.78	899.50	12	0.00	-205.00	2.00	3500	20231113	-48.60	1598	20241112	12.58	3430	-47.55	20240117	1598	12.58	20241112	3450	-47.86	20231123	1598	12.58	20241112	N	279060	100	9 억	N	N	N	N
80	20241118	101011	57	100.00	KONEX		N	N	N	N	N	1799	2	2	0.11	35980	20	0.90	1799	1799	1799	2065	1528	1797	1799.00	1997	1896	1798	1697	1599	1848	1649	9	268	100	1150	1	1	9075076	163	-8.78	899.50	12	0.00	-205.00	2.00	3500	20231113	-48.60	1598	20241112	12.58	3430	-47.55	20240117	1598	12.58	20241112	3450	-47.86	20231123	1598	12.58	20241112	N	279060	100	9 억	N	N	N	N
81	20241118	091009	57	100.00	KONEX		N	N	N	N	N	1799	2	2	0.11	17990	10	0.45	1799	1799	1799	2065	1528	1797	1799.00	1997	1896	1798	1697	1599	1848	1649	9	268	100	1150	1	1	9075076	163	-8.78	899.50	12	0.00	-205.00	2.00	3500	20231113	-48.60	1598	20241112	12.58	3430	-47.55	20240117	1598	12.58	20241112	3450	-47.86	20231123	1598	12.58	20241112	N	279060	100	9 억	N	N	N	N
82	20241115	161046	57	100.00	KONEX		N	N	N	N	N	1797	53	2	3.04	3885768	2212	50.83	1899	1899	1700	2005	1483	1744	1756.68	2112	1928	1816	1632	1520	1872	1576	9	261	100	1110	1	1	9075076	163	-8.77	898.50	12	0.02	-205.00	2.00	3500	20231113	-48.66	1598	20241112	12.45	3430	-47.61	20240117	1598	12.45	20241112	3480	-48.36	20231117	1598	12.45	20241112	N	279060	100	9 억	N	N	N	N
83	20241115	151120	57	100.00	KONEX		N	N	N	N	N	1799	55	2	3.15	3706068	2112	48.53	1899	1899	1700	2005	1483	1744	1754.77	2112	1928	1816	1632	1520	1872	1576	9	261	100	1110	1	1	9075076	163	-8.78	899.50	12	0.02	-205.00	2.00	3500	20231113	-48.60	1598	20241112	12.58	3430	-47.55	20240117	1598	12.58	20241112	3480	-48.30	20231117	1598	12.58	20241112	N	279060	100	9 억	N	N	N	N
84	20241115	141107	57	100.00	KONEX		N	N	N	N	N	1700	-44	5	-2.52	2889969	1632	37.50	1899	1899	1700	2005	1483	1744	1770.81	2112	1928	1816	1632	1520	1872	1576	9	261	100	1110	1	1	9075076	154	-8.29	850.00	12	0.02	-205.00	2.00	3500	20231113	-51.43	1598	20241112	6.38	3430	-50.44	20240117	1598	6.38	20241112	3480	-51.15	20231117	1598	6.38	20241112	N	279060	100	9 억	N	N	N	N
85	20241115	131106	57	100.00	KONEX		N	N	N	N	N	1879	135	2	7.74	2854269	1611	37.02	1899	1899	1700	2005	1483	1744	1771.74	2112	1928	1816	1632	1520	1872	1576	9	261	100	1110	1	1	9075076	171	-9.17	939.50	12	0.02	-205.00	2.00	3500	20231113	-46.31	1598	20241112	17.58	3430	-45.22	20240117	1598	17.58	20241112	3480	-46.01	20231117	1598	17.58	20241112	N	279060	100	9 억	N	N	N	N
86	20241115	121107	57	100.00	KONEX		N	N	N	N	N	1879	135	2	7.74	2854269	1611	37.02	1899	1899	1700	2005	1483	1744	1771.74	2112	1928	1816	1632	1520	1872	1576	9	261	100	1110	1	1	9075076	171	-9.17	939.50	12	0.02	-205.00	2.00	3500	20231113	-46.31	1598	20241112	17.58	3430	-45.22	20240117	1598	17.58	20241112	3480	-46.01	20231117	1598	17.58	20241112	N	279060	100	9 억	N	N	N	N
87	20241115	111041	57	100.00	KONEX		N	N	N	N	N	1899	155	2	8.89	18990	10	0.23	1899	1899	1899	2005	1483	1744	1899.00	2112	1928	1816	1632	1520	1872	1576	9	261	100	1110	1	1	9075076	172	-9.26	949.50	12	0.00	-205.00	2.00	3500	20231113	-45.74	1598	20241112	18.84	3430	-44.64	20240117	1598	18.84	20241112	3480	-45.43	20231117	1598	18.84	20241112	N	279060	100	9 억	N	N	N	N
88	20241115	101041	57	100.00	KONEX		N	N	N	N	N	1899	155	2	8.89	18990	10	0.23	1899	1899	1899	2005	1483	1744	1899.00	2112	1928	1816	1632	1520	1872	1576	9	261	100	1110	1	1	9075076	172	-9.26	949.50	12	0.00	-205.00	2.00	3500	20231113	-45.74	1598	20241112	18.84	3430	-44.64	20240117	1598	18.84	20241112	3480	-45.43	20231117	1598	18.84	20241112	N	279060	100	9 억	N	N	N	N
89	20241115	090943	57	100.00	KONEX		N	N	N	N	N	1899	155	2	8.89	18990	10	0.23	1899	1899	1899	2005	1483	1744	1899.00	2112	1928	1816	1632	1520	1872	1576	9	261	100	1110	1	1	9075076	172	-9.26	949.50	12	0.00	-205.00	2.00	3500	20231113	-45.74	1598	20241112	18.84	3430	-44.64	20240117	1598	18.84	20241112	3480	-45.43	20231117	1598	18.84	20241112	N	279060	100	9 억	N	N	N	N
90	20241114	161034	57	100.00	KONEX		N	N	N	N	N	1744	1	2	0.06	7869636	4352	195.24	1800	2000	1704	2000	1482	1743	1808.28	1917	1830	1714	1627	1511	1873	1670	9	257	100	1110	1	1	9075076	158	-8.51	872.00	12	0.05	-205.00	2.00	3500	20231113	-50.17	1598	20241112	9.14	3430	-49.15	20240117	1598	9.14	20241112	3480	-49.89	20231117	1598	9.14	20241112	N	279060	100	9 억	N	N	N	N
91	20241114	151041	57	100.00	KONEX		N	N	N	N	N	1744	1	2	0.06	7869636	4352	195.24	1800	2000	1704	2000	1482	1743	1808.28	1917	1830	1714	1627	1511	1873	1670	9	257	100	1110	1	1	9075076	158	-8.51	872.00	12	0.05	-205.00	2.00	3500	20231113	-50.17	1598	20241112	9.14	3430	-49.15	20240117	1598	9.14	20241112	3480	-49.89	20231117	1598	9.14	20241112	N	279060	100	9 억	N	N	N	N
92	20241114	141033	57	100.00	KONEX		N	N	N	N	N	1744	1	2	0.06	7869636	4352	195.24	1800	2000	1704	2000	1482	1743	1808.28	1917	1830	1714	1627	1511	1873	1670	9	257	100	1110	1	1	9075076	158	-8.51	872.00	12	0.05	-205.00	2.00	3500	20231113	-50.17	1598	20241112	9.14	3430	-49.15	20240117	1598	9.14	20241112	3480	-49.89	20231117	1598	9.14	20241112	N	279060	100	9 억	N	N	N	N
93	20241114	131035	57	100.00	KONEX		N	N	N	N	N	1744	1	2	0.06	7860916	4347	195.02	1800	2000	1704	2000	1482	1743	1808.35	1917	1830	1714	1627	1511	1873	1670	9	257	100	1110	1	1	9075076	158	-8.51	872.00	12	0.05	-205.00	2.00	3500	20231113	-50.17	1598	20241112	9.14	3430	-49.15	20240117	1598	9.14	20241112	3480	-49.89	20231117	1598	9.14	20241112	N	279060	100	9 억	N	N	N	N
94	20241114	121032	57	100.00	KONEX		N	N	N	N	N	1899	156	2	8.95	4431709	2336	104.80	1800	2000	1704	2000	1482	1743	1897.14	1917	1830	1714	1627	1511	1873	1670	9	257	100	1110	1	1	9075076	172	-9.26	949.50	12	0.03	-205.00	2.00	3500	20231113	-45.74	1598	20241112	18.84	3430	-44.64	20240117	1598	18.84	20241112	3480	-45.43	20231117	1598	18.84	20241112	N	279060	100	9 억	N	N	N	N
95	20241114	111031	57	100.00	KONEX		N	N	N	N	N	1899	156	2	8.95	4431709	2336	104.80	1800	2000	1704	2000	1482	1743	1897.14	1917	1830	1714	1627	1511	1873	1670	9	257	100	1110	1	1	9075076	172	-9.26	949.50	12	0.03	-205.00	2.00	3500	20231113	-45.74	1598	20241112	18.84	3430	-44.64	20240117	1598	18.84	20241112	3480	-45.43	20231117	1598	18.84	20241112	N	279060	100	9 억	N	N	N	N
96	20241114	101051	57	100.00	KONEX		N	N	N	N	N	1999	256	2	14.69	120899	62	2.78	1800	2000	1800	2000	1482	1743	1949.98	1917	1830	1714	1627	1511	1873	1670	9	257	100	1110	1	1	9075076	181	-9.75	999.50	12	0.00	-205.00	2.00	3500	20231113	-42.89	1598	20241112	25.09	3430	-41.72	20240117	1598	25.09	20241112	3480	-42.56	20231117	1598	25.09	20241112	N	279060	100	9 억	N	N	N	N
97	20241114	091027	57	100.00	KONEX		N	N	N	N	N	1743	0	3	0.00	0	0	0.00	0	0	0	2000	1482	1743	0.00	1917	1830	1714	1627	1511	1873	1670	9	257	100	1110	1	1	9075076	158	-8.50	871.50	12	0.00	-205.00	2.00	3500	20231113	-50.20	1598	20241112	9.07	3430	-49.18	20240117	1598	9.07	20241112	3480	-49.91	20231117	1598	9.07	20241112	N	279060	100	9 억	N	N	N	N
98	20241113	160701	57	100.00	KONEX	신저가	N	N	N	N	N	1743	145	2	9.07	3833371	2229	6.29	1598	1801	1598	1837	1359	1598	1719.77	2000	1798	1698	1496	1396	1749	1447	9	239	100	1020	1	1	9075076	158	-8.50	871.50	12	0.02	-205.00	2.00	3500	20231113	-50.20	1598	20241113	9.07	3430	-49.18	20240117	1598	9.07	20241113	3500	-50.20	20231113	1598	9.07	20241113	N	279060	100	9 억	N	N	N	N
99	20241113	150734	57	100.00	KONEX	신저가	N	N	N	N	N	1740	142	2	8.89	3754936	2184	6.17	1598	1801	1598	1837	1359	1598	1719.29	2000	1798	1698	1496	1396	1749	1447	9	239	100	1020	1	1	9075076	158	-8.49	870.00	12	0.02	-205.00	2.00	3500	20231113	-50.29	1598	20241113	8.89	3430	-49.27	20240117	1598	8.89	20241113	3500	-50.29	20231113	1598	8.89	20241113	N	279060	100	9 억	N	N	N	N
100	20241113	140730	57	100.00	KONEX	신저가	N	N	N	N	N	1740	142	2	8.89	3650536	2124	6.00	1598	1801	1598	1837	1359	1598	1718.71	2000	1798	1698	1496	1396	1749	1447	9	239	100	1020	1	1	9075076	158	-8.49	870.00	12	0.02	-205.00	2.00	3500	20231113	-50.29	1598	20241113	8.89	3430	-49.27	20240117	1598	8.89	20241113	3500	-50.29	20231113	1598	8.89	20241113	N	279060	100	9 억	N	N	N	N
101	20241113	130733	57	100.00	KONEX	신저가	N	N	N	N	N	1745	147	2	9.20	1296108	764	2.16	1598	1801	1598	1837	1359	1598	1696.48	2000	1798	1698	1496	1396	1749	1447	9	239	100	1020	1	1	9075076	158	-8.51	872.50	12	0.01	-205.00	2.00	3500	20231113	-50.14	1598	20241113	9.20	3430	-49.13	20240117	1598	9.20	20241113	3500	-50.14	20231113	1598	9.20	20241113	N	279060	100	9 억	N	N	N	N
102	20241113	120723	57	100.00	KONEX	신저가	N	N	N	N	N	1769	171	2	10.70	954088	568	1.60	1598	1801	1598	1837	1359	1598	1679.73	2000	1798	1698	1496	1396	1749	1447	9	239	100	1020	1	1	9075076	161	-8.63	884.50	12	0.01	-205.00	2.00	3500	20231113	-49.46	1598	20241113	10.70	3430	-48.43	20240117	1598	10.70	20241113	3500	-49.46	20231113	1598	10.70	20241113	N	279060	100	9 억	N	N	N	N
103	20241113	110721	57	100.00	KONEX	신저가	N	N	N	N	N	1769	171	2	10.70	954088	568	1.60	1598	1801	1598	1837	1359	1598	1679.73	2000	1798	1698	1496	1396	1749	1447	9	239	100	1020	1	1	9075076	161	-8.63	884.50	12	0.01	-205.00	2.00	3500	20231113	-49.46	1598	20241113	10.70	3430	-48.43	20240117	1598	10.70	20241113	3500	-49.46	20231113	1598	10.70	20241113	N	279060	100	9 억	N	N	N	N
104	20241113	100722	57	100.00	KONEX	신저가	N	N	N	N	N	1769	171	2	10.70	936398	558	1.58	1598	1801	1598	1837	1359	1598	1678.13	2000	1798	1698	1496	1396	1749	1447	9	239	100	1020	1	1	9075076	161	-8.63	884.50	12	0.01	-205.00	2.00	3500	20231113	-49.46	1598	20241113	10.70	3430	-48.43	20240117	1598	10.70	20241113	3500	-49.46	20231113	1598	10.70	20241113	N	279060	100	9 억	N	N	N	N
105	20241113	090712	57	100.00	KONEX	신저가	N	N	N	N	N	1801	203	2	12.70	536942	324	0.91	1598	1801	1598	1837	1359	1598	1657.23	2000	1798	1698	1496	1396	1749	1447	9	239	100	1020	1	1	9075076	163	-8.79	900.50	12	0.00	-205.00	2.00	3500	20231113	-48.54	1598	20241113	12.70	3430	-47.49	20240117	1598	12.70	20241113	3500	-48.54	20231113	1598	12.70	20241113	N	279060	100	9 억	N	N	N	N
106	20241112	160956	57	100.00	KONEX	신저가	N	N	N	N	N	1598	-281	4	-14.95	57036352	35411	716.24	1900	1900	1598	2160	1598	1879	1610.70	2145	2012	1856	1723	1567	1934	1645	9	281	100	1200	1	1	9075076	145	-7.80	799.00	12	0.39	-205.00	2.00	3500	20231113	-54.34	1598	20241112	0.00	3430	-53.41	20240117	1598	0.00	20241112	3500	-54.34	20231113	1598	0.00	20241112	N	279060	100	9 억	N	N	N	N
107	20241112	151005	57	100.00	KONEX	신저가	N	N	N	N	N	1610	-269	5	-14.32	56120451	34838	704.65	1900	1900	1598	2160	1598	1879	1610.90	2145	2012	1856	1723	1567	1934	1645	9	281	100	1200	1	1	9075076	146	-7.85	805.00	12	0.38	-205.00	2.00	3500	20231113	-54.00	1598	20241112	0.75	3430	-53.06	20240117	1598	0.75	20241112	3500	-54.00	20231113	1598	0.75	20241112	N	279060	100	9 억	N	N	N	N
108	20241112	141010	57	100.00	KONEX	신저가	N	N	N	N	N	1598	-281	4	-14.95	51600889	32010	647.45	1900	1900	1598	2160	1598	1879	1612.02	2145	2012	1856	1723	1567	1934	1645	9	281	100	1200	1	1	9075076	145	-7.80	799.00	12	0.35	-205.00	2.00	3500	20231113	-54.34	1598	20241112	0.00	3430	-53.41	20240117	1598	0.00	20241112	3500	-54.34	20231113	1598	0.00	20241112	N	279060	100	9 억	N	N	N	N
109	20241112	131013	57	100.00	KONEX	신저가	N	N	N	N	N	1607	-272	5	-14.48	42623318	26400	533.98	1900	1900	1598	2160	1598	1879	1614.52	2145	2012	1856	1723	1567	1934	1645	9	281	100	1200	1	1	9075076	146	-7.84	803.50	12	0.29	-205.00	2.00	3500	20231113	-54.09	1598	20241112	0.56	3430	-53.15	20240117	1598	0.56	20241112	3500	-54.09	20231113	1598	0.56	20241112	N	279060	100	9 억	N	N	N	N
110	20241112	121007	57	100.00	KONEX	신저가	N	N	N	N	N	1598	-281	4	-14.95	35344403	21848	441.91	1900	1900	1598	2160	1598	1879	1617.74	2145	2012	1856	1723	1567	1934	1645	9	281	100	1200	1	1	9075076	145	-7.80	799.00	12	0.24	-205.00	2.00	3500	20231113	-54.34	1598	20241112	0.00	3430	-53.41	20240117	1598	0.00	20241112	3500	-54.34	20231113	1598	0.00	20241112	N	279060	100	9 억	N	N	N	N
111	20241112	111002	57	100.00	KONEX	신저가	N	N	N	N	N	1598	-281	4	-14.95	31240679	19280	389.97	1900	1900	1598	2160	1598	1879	1620.37	2145	2012	1856	1723	1567	1934	1645	9	281	100	1200	1	1	9075076	145	-7.80	799.00	12	0.21	-205.00	2.00	3500	20231113	-54.34	1598	20241112	0.00	3430	-53.41	20240117	1598	0.00	20241112	3500	-54.34	20231113	1598	0.00	20241112	N	279060	100	9 억	N	N	N	N
112	20241112	101002	57	100.00	KONEX	신저가	N	N	N	N	N	1598	-281	4	-14.95	18655805	11452	231.63	1900	1900	1598	2160	1598	1879	1629.04	2145	2012	1856	1723	1567	1934	1645	9	281	100	1200	1	1	9075076	145	-7.80	799.00	12	0.13	-205.00	2.00	3500	20231113	-54.34	1598	20241112	0.00	3430	-53.41	20240117	1598	0.00	20241112	3500	-54.34	20231113	1598	0.00	20241112	N	279060	100	9 억	N	N	N	N
113	20241112	091000	57	100.00	KONEX		N	N	N	N	N	1900	21	2	1.12	19000	10	0.20	1900	1900	1900	2160	1598	1879	1900.00	2145	2012	1856	1723	1567	1934	1645	9	281	100	1200	1	1	9075076	172	-9.27	950.00	12	0.00	-205.00	2.00	3500	20231113	-45.71	1700	20241111	11.76	3430	-44.61	20240117	1700	11.76	20241111	3500	-45.71	20231113	1700	11.76	20241111	N	279060	100	9 억	N	N	N	N
114	20241111	160953	57	100.00	KONEX	신저가	N	N	N	N	N	1879	-55	5	-2.84	8812056	4944	261.31	1989	1989	1700	2220	1644	1934	1782.37	2024	1978	1904	1858	1784	2002	1882	9	286	100	1230	1	1	9075076	171	-9.17	939.50	12	0.05	-205.00	2.00	3650	20231102	-48.52	1700	20241111	10.53	3430	-45.22	20240117	1700	10.53	20241111	3500	-46.31	20231113	1700	10.53	20241111	N	279060	100	9 억	N	N	N	N
115	20241111	151022	57	100.00	KONEX	신저가	N	N	N	N	N	1879	-55	5	-2.84	8812056	4944	261.31	1989	1989	1700	2220	1644	1934	1782.37	2024	1978	1904	1858	1784	2002	1882	9	286	100	1230	1	1	9075076	171	-9.17	939.50	12	0.05	-205.00	2.00	3650	20231102	-48.52	1700	20241111	10.53	3430	-45.22	20240117	1700	10.53	20241111	3500	-46.31	20231113	1700	10.53	20241111	N	279060	100	9 억	N	N	N	N
116	20241111	141008	57	100.00	KONEX	신저가	N	N	N	N	N	1895	-39	5	-2.02	8605366	4834	255.50	1989	1989	1700	2220	1644	1934	1780.18	2024	1978	1904	1858	1784	2002	1882	9	286	100	1230	1	1	9075076	172	-9.24	947.50	12	0.05	-205.00	2.00	3650	20231102	-48.08	1700	20241111	11.47	3430	-44.75	20240117	1700	11.47	20241111	3500	-45.86	20231113	1700	11.47	20241111	N	279060	100	9 억	N	N	N	N
117	20241111	131006	57	100.00	KONEX	신저가	N	N	N	N	N	1898	-36	5	-1.86	6795887	3829	202.38	1989	1989	1700	2220	1644	1934	1774.85	2024	1978	1904	1858	1784	2002	1882	9	286	100	1230	1	1	9075076	172	-9.26	949.00	12	0.04	-205.00	2.00	3650	20231102	-48.00	1700	20241111	11.65	3430	-44.66	20240117	1700	11.65	20241111	3500	-45.77	20231113	1700	11.65	20241111	N	279060	100	9 억	N	N	N	N
118	20241111	121001	57	100.00	KONEX	신저가	N	N	N	N	N	1885	-49	5	-2.53	5734060	3266	172.62	1989	1989	1700	2220	1644	1934	1755.68	2024	1978	1904	1858	1784	2002	1882	9	286	100	1230	1	1	9075076	171	-9.20	942.50	12	0.04	-205.00	2.00	3650	20231102	-48.36	1700	20241111	10.88	3430	-45.04	20240117	1700	10.88	20241111	3500	-46.14	20231113	1700	10.88	20241111	N	279060	100	9 억	N	N	N	N
119	20241111	111000	57	100.00	KONEX	신저가	N	N	N	N	N	1944	10	2	0.52	3830325	2179	115.17	1989	1989	1700	2220	1644	1934	1757.84	2024	1978	1904	1858	1784	2002	1882	9	286	100	1230	1	1	9075076	176	-9.48	972.00	12	0.02	-205.00	2.00	3650	20231102	-46.74	1700	20241111	14.35	3430	-43.32	20240117	1700	14.35	20241111	3500	-44.46	20231113	1700	14.35	20241111	N	279060	100	9 억	N	N	N	N
120	20241111	100954	57	100.00	KONEX	신저가	N	N	N	N	N	1944	10	2	0.52	3830325	2179	115.17	1989	1989	1700	2220	1644	1934	1757.84	2024	1978	1904	1858	1784	2002	1882	9	286	100	1230	1	1	9075076	176	-9.48	972.00	12	0.02	-205.00	2.00	3650	20231102	-46.74	1700	20241111	14.35	3430	-43.32	20240117	1700	14.35	20241111	3500	-44.46	20231113	1700	14.35	20241111	N	279060	100	9 억	N	N	N	N
121	20241111	090951	57	100.00	KONEX		N	N	N	N	N	1989	55	2	2.84	19890	10	0.53	1989	1989	1989	2220	1644	1934	1989.00	2024	1978	1904	1858	1784	2002	1882	9	286	100	1230	1	1	9075076	181	-9.70	994.50	12	0.00	-205.00	2.00	3650	20231102	-45.51	1701	20241031	16.93	3430	-42.01	20240117	1701	16.93	20241031	3500	-43.17	20231113	1701	16.93	20241031	N	279060	100	9 억	N	N	N	N
122	20241108	160946	57	100.00	KONEX		N	N	N	N	N	1934	46	2	2.44	3492654	1892	26.21	1900	1950	1830	2170	1605	1888	1846.01	2043	1965	1872	1794	1701	1919	1748	9	282	100	1200	1	1	9075076	176	-9.43	967.00	12	0.02	-205.00	2.00	3650	20231102	-47.01	1701	20241031	13.70	3430	-43.62	20240117	1701	13.70	20241031	3500	-44.74	20231113	1701	13.70	20241031	N	279060	100	9 억	N	N	N	N
123	20241108	150955	57	100.00	KONEX		N	N	N	N	N	1937	49	2	2.60	3473314	1882	26.07	1900	1950	1830	2170	1605	1888	1845.54	2043	1965	1872	1794	1701	1919	1748	9	282	100	1200	1	1	9075076	176	-9.45	968.50	12	0.02	-205.00	2.00	3650	20231102	-46.93	1701	20241031	13.87	3430	-43.53	20240117	1701	13.87	20241031	3500	-44.66	20231113	1701	13.87	20241031	N	279060	100	9 억	N	N	N	N
124	20241108	140952	57	100.00	KONEX		N	N	N	N	N	1939	51	2	2.70	1887391	1016	14.08	1900	1950	1840	2170	1605	1888	1857.67	2043	1965	1872	1794	1701	1919	1748	9	282	100	1200	1	1	9075076	176	-9.46	969.50	12	0.01	-205.00	2.00	3650	20231102	-46.88	1701	20241031	13.99	3430	-43.47	20240117	1701	13.99	20241031	3500	-44.60	20231113	1701	13.99	20241031	N	279060	100	9 억	N	N	N	N
125	20241108	130954	57	100.00	KONEX		N	N	N	N	N	1939	51	2	2.70	1887391	1016	14.08	1900	1950	1840	2170	1605	1888	1857.67	2043	1965	1872	1794	1701	1919	1748	9	282	100	1200	1	1	9075076	176	-9.46	969.50	12	0.01	-205.00	2.00	3650	20231102	-46.88	1701	20241031	13.99	3430	-43.47	20240117	1701	13.99	20241031	3500	-44.60	20231113	1701	13.99	20241031	N	279060	100	9 억	N	N	N	N
126	20241108	120954	57	100.00	KONEX		N	N	N	N	N	1943	55	2	2.91	353162	185	2.56	1900	1950	1900	2170	1605	1888	1908.98	2043	1965	1872	1794	1701	1919	1748	9	282	100	1200	1	1	9075076	176	-9.48	971.50	12	0.00	-205.00	2.00	3650	20231102	-46.77	1701	20241031	14.23	3430	-43.35	20240117	1701	14.23	20241031	3500	-44.49	20231113	1701	14.23	20241031	N	279060	100	9 억	N	N	N	N
127	20241108	110953	57	100.00	KONEX		N	N	N	N	N	1943	55	2	2.91	353162	185	2.56	1900	1950	1900	2170	1605	1888	1908.98	2043	1965	1872	1794	1701	1919	1748	9	282	100	1200	1	1	9075076	176	-9.48	971.50	12	0.00	-205.00	2.00	3650	20231102	-46.77	1701	20241031	14.23	3430	-43.35	20240117	1701	14.23	20241031	3500	-44.49	20231113	1701	14.23	20241031	N	279060	100	9 억	N	N	N	N
128	20241108	101002	57	100.00	KONEX		N	N	N	N	N	1943	55	2	2.91	349276	183	2.54	1900	1950	1900	2170	1605	1888	1908.61	2043	1965	1872	1794	1701	1919	1748	9	282	100	1200	1	1	9075076	176	-9.48	971.50	12	0.00	-205.00	2.00	3650	20231102	-46.77	1701	20241031	14.23	3430	-43.35	20240117	1701	14.23	20241031	3500	-44.49	20231113	1701	14.23	20241031	N	279060	100	9 억	N	N	N	N
129	20241108	090948	57	100.00	KONEX		N	N	N	N	N	1950	62	2	3.28	20950	11	0.15	1900	1950	1900	2170	1605	1888	1904.55	2043	1965	1872	1794	1701	1919	1748	9	282	100	1200	1	1	9075076	177	-9.51	975.00	12	0.00	-205.00	2.00	3650	20231102	-46.58	1701	20241031	14.64	3430	-43.15	20240117	1701	14.64	20241031	3500	-44.29	20231113	1701	14.64	20241031	N	279060	100	9 억	N	N	N	N
130	20241107	160946	57	100.00	KONEX		N	N	N	N	N	1888	88	2	4.89	13103669	7218	115.47	1900	1950	1779	2070	1530	1800	1815.42	2079	1939	1860	1720	1641	1900	1681	9	270	100	1150	1	1	9075076	171	-9.21	944.00	12	0.08	-205.00	2.00	3875	20231031	-51.28	1701	20241031	10.99	3430	-44.96	20240117	1701	10.99	20241031	3500	-46.06	20231113	1701	10.99	20241031	N	279060	100	9 억	N	N	N	N
131	20241107	150951	57	100.00	KONEX		N	N	N	N	N	1890	90	2	5.00	10080927	5561	88.96	1900	1950	1779	2070	1530	1800	1812.79	2079	1939	1860	1720	1641	1900	1681	9	270	100	1150	1	1	9075076	172	-9.22	945.00	12	0.06	-205.00	2.00	3875	20231031	-51.23	1701	20241031	11.11	3430	-44.90	20240117	1701	11.11	20241031	3500	-46.00	20231113	1701	11.11	20241031	N	279060	100	9 억	N	N	N	N
132	20241107	140954	57	100.00	KONEX		N	N	N	N	N	1779	-21	5	-1.17	7439177	4130	66.07	1900	1950	1779	2070	1530	1800	1801.25	2079	1939	1860	1720	1641	1900	1681	9	270	100	1150	1	1	9075076	161	-8.68	889.50	12	0.05	-205.00	2.00	3875	20231031	-54.09	1701	20241031	4.59	3430	-48.13	20240117	1701	4.59	20241031	3500	-49.17	20231113	1701	4.59	20241031	N	279060	100	9 억	N	N	N	N
133	20241107	130955	57	100.00	KONEX		N	N	N	N	N	1849	49	2	2.72	1519043	842	13.47	1900	1950	1785	2070	1530	1800	1804.09	2079	1939	1860	1720	1641	1900	1681	9	270	100	1150	1	1	9075076	168	-9.02	924.50	12	0.01	-205.00	2.00	3875	20231031	-52.28	1701	20241031	8.70	3430	-46.09	20240117	1701	8.70	20241031	3500	-47.17	20231113	1701	8.70	20241031	N	279060	100	9 억	N	N	N	N
134	20241107	120950	57	100.00	KONEX		N	N	N	N	N	1849	49	2	2.72	1519043	842	13.47	1900	1950	1785	2070	1530	1800	1804.09	2079	1939	1860	1720	1641	1900	1681	9	270	100	1150	1	1	9075076	168	-9.02	924.50	12	0.01	-205.00	2.00	3875	20231031	-52.28	1701	20241031	8.70	3430	-46.09	20240117	1701	8.70	20241031	3500	-47.17	20231113	1701	8.70	20241031	N	279060	100	9 억	N	N	N	N
135	20241107	110946	57	100.00	KONEX		N	N	N	N	N	1894	94	2	5.22	1496855	830	13.28	1900	1950	1785	2070	1530	1800	1803.44	2079	1939	1860	1720	1641	1900	1681	9	270	100	1150	1	1	9075076	172	-9.24	947.00	12	0.01	-205.00	2.00	3875	20231031	-51.12	1701	20241031	11.35	3430	-44.78	20240117	1701	11.35	20241031	3500	-45.89	20231113	1701	11.35	20241031	N	279060	100	9 억	N	N	N	N
136	20241107	100948	57	100.00	KONEX		N	N	N	N	N	1899	99	2	5.50	68835	36	0.58	1900	1950	1899	2070	1530	1800	1912.08	2079	1939	1860	1720	1641	1900	1681	9	270	100	1150	1	1	9075076	172	-9.26	949.50	12	0.00	-205.00	2.00	3875	20231031	-50.99	1701	20241031	11.64	3430	-44.64	20240117	1701	11.64	20241031	3500	-45.74	20231113	1701	11.64	20241031	N	279060	100	9 억	N	N	N	N
137	20241107	090948	57	100.00	KONEX		N	N	N	N	N	1940	140	2	7.78	40350	21	0.34	1900	1950	1900	2070	1530	1800	1921.43	2079	1939	1860	1720	1641	1900	1681	9	270	100	1150	1	1	9075076	176	-9.46	970.00	12	0.00	-205.00	2.00	3875	20231031	-49.94	1701	20241031	14.05	3430	-43.44	20240117	1701	14.05	20241031	3500	-44.57	20231113	1701	14.05	20241031	N	279060	100	9 억	N	N	N	N
138	20241106	160957	57	100.00	KONEX		N	N	N	N	N	1800	-48	5	-2.60	11332866	6251	67.98	2000	2000	1781	2125	1571	1848	1812.97	2310	2078	1963	1731	1616	2021	1674	9	277	100	1180	1	1	9075076	163	-8.78	900.00	12	0.07	-205.00	2.00	3875	20231031	-53.55	1701	20241031	5.82	3430	-47.52	20240117	1701	5.82	20241031	3500	-48.57	20231113	1701	5.82	20241031	N	279060	100	9 억	N	N	N	N
139	20241106	151026	57	100.00	KONEX		N	N	N	N	N	1784	-64	5	-3.46	9454719	5208	56.63	2000	2000	1781	2125	1571	1848	1815.42	2310	2078	1963	1731	1616	2021	1674	9	277	100	1180	1	1	9075076	162	-8.70	892.00	12	0.06	-205.00	2.00	3875	20231031	-53.96	1701	20241031	4.88	3430	-47.99	20240117	1701	4.88	20241031	3500	-49.03	20231113	1701	4.88	20241031	N	279060	100	9 억	N	N	N	N
140	20241106	141016	57	100.00	KONEX		N	N	N	N	N	1897	49	2	2.65	7243355	3968	43.15	2000	2000	1800	2125	1571	1848	1825.44	2310	2078	1963	1731	1616	2021	1674	9	277	100	1180	1	1	9075076	172	-9.25	948.50	12	0.04	-205.00	2.00	3875	20231031	-51.05	1701	20241031	11.52	3430	-44.69	20240117	1701	11.52	20241031	3500	-45.80	20231113	1701	11.52	20241031	N	279060	100	9 억	N	N	N	N
141	20241106	131026	57	100.00	KONEX		N	N	N	N	N	1897	49	2	2.65	7243355	3968	43.15	2000	2000	1800	2125	1571	1848	1825.44	2310	2078	1963	1731	1616	2021	1674	9	277	100	1180	1	1	9075076	172	-9.25	948.50	12	0.04	-205.00	2.00	3875	20231031	-51.05	1701	20241031	11.52	3430	-44.69	20240117	1701	11.52	20241031	3500	-45.80	20231113	1701	11.52	20241031	N	279060	100	9 억	N	N	N	N
142	20241106	120953	57	100.00	KONEX		N	N	N	N	N	1816	-32	5	-1.73	3472258	1881	20.45	2000	2000	1816	2125	1571	1848	1845.96	2310	2078	1963	1731	1616	2021	1674	9	277	100	1180	1	1	9075076	165	-8.86	908.00	12	0.02	-205.00	2.00	3875	20231031	-53.14	1701	20241031	6.76	3430	-47.06	20240117	1701	6.76	20241031	3500	-48.11	20231113	1701	6.76	20241031	N	279060	100	9 억	N	N	N	N
143	20241106	110958	57	100.00	KONEX		N	N	N	N	N	1900	52	2	2.81	650350	341	3.71	2000	2000	1860	2125	1571	1848	1907.18	2310	2078	1963	1731	1616	2021	1674	9	277	100	1180	1	1	9075076	172	-9.27	950.00	12	0.00	-205.00	2.00	3875	20231031	-50.97	1701	20241031	11.70	3430	-44.61	20240117	1701	11.70	20241031	3500	-45.71	20231113	1701	11.70	20241031	N	279060	100	9 억	N	N	N	N
144	20241106	101005	57	100.00	KONEX		N	N	N	N	N	1900	52	2	2.81	650350	341	3.71	2000	2000	1860	2125	1571	1848	1907.18	2310	2078	1963	1731	1616	2021	1674	9	277	100	1180	1	1	9075076	172	-9.27	950.00	12	0.00	-205.00	2.00	3875	20231031	-50.97	1701	20241031	11.70	3430	-44.61	20240117	1701	11.70	20241031	3500	-45.71	20231113	1701	11.70	20241031	N	279060	100	9 억	N	N	N	N
145	20241106	090958	57	100.00	KONEX		N	N	N	N	N	1910	62	2	3.35	39100	20	0.22	2000	2000	1910	2125	1571	1848	1955.00	2310	2078	1963	1731	1616	2021	1674	9	277	100	1180	1	1	9075076	173	-9.32	955.00	12	0.00	-205.00	2.00	3875	20231031	-50.71	1701	20241031	12.29	3430	-44.31	20240117	1701	12.29	20241031	3500	-45.43	20231113	1701	12.29	20241031	N	279060	100	9 억	N	N	N	N
146	20241105	160930	57	100.00	KONEX		N	N	N	N	N	1848	-128	5	-6.48	17360207	9196	209.43	2000	2195	1848	2270	1680	1976	1887.80	2352	2164	2007	1819	1662	2085	1740	9	294	100	1260	1	1	9075076	168	-9.01	924.00	12	0.10	-205.00	2.00	3875	20231031	-52.31	1701	20241031	8.64	3430	-46.12	20240117	1701	8.64	20241031	3500	-47.20	20231113	1701	8.64	20241031	N	279060	100	9 억	N	N	N	N
147	20241105	150949	57	100.00	KONEX		N	N	N	N	N	1978	2	2	0.10	10129339	5303	120.77	2000	2195	1850	2270	1680	1976	1910.11	2352	2164	2007	1819	1662	2085	1740	9	294	100	1260	1	1	9075076	180	-9.65	989.00	12	0.06	-205.00	2.00	3875	20231031	-48.95	1701	20241031	16.28	3430	-42.33	20240117	1701	16.28	20241031	3500	-43.49	20231113	1701	16.28	20241031	N	279060	100	9 억	N	N	N	N
148	20241105	140944	57	100.00	KONEX		N	N	N	N	N	1978	2	2	0.10	10129339	5303	120.77	2000	2195	1850	2270	1680	1976	1910.11	2352	2164	2007	1819	1662	2085	1740	9	294	100	1260	1	1	9075076	180	-9.65	989.00	12	0.06	-205.00	2.00	3875	20231031	-48.95	1701	20241031	16.28	3430	-42.33	20240117	1701	16.28	20241031	3500	-43.49	20231113	1701	16.28	20241031	N	279060	100	9 억	N	N	N	N
149	20241105	130951	57	100.00	KONEX		N	N	N	N	N	1988	12	2	0.61	4102883	2105	47.94	2000	2195	1900	2270	1680	1976	1949.11	2352	2164	2007	1819	1662	2085	1740	9	294	100	1260	1	1	9075076	180	-9.70	994.00	12	0.02	-205.00	2.00	3875	20231031	-48.70	1701	20241031	16.87	3430	-42.04	20240117	1701	16.87	20241031	3500	-43.20	20231113	1701	16.87	20241031	N	279060	100	9 억	N	N	N	N
150	20241105	120941	57	100.00	KONEX		N	N	N	N	N	1992	16	2	0.81	4063123	2085	47.48	2000	2195	1900	2270	1680	1976	1948.74	2352	2164	2007	1819	1662	2085	1740	9	294	100	1260	1	1	9075076	181	-9.72	996.00	12	0.02	-205.00	2.00	3875	20231031	-48.59	1701	20241031	17.11	3430	-41.92	20240117	1701	17.11	20241031	3500	-43.09	20231113	1701	17.11	20241031	N	279060	100	9 억	N	N	N	N
151	20241105	110928	57	100.00	KONEX		N	N	N	N	N	2000	24	2	1.21	301595	151	3.44	2000	2195	1900	2270	1680	1976	1997.32	2352	2164	2007	1819	1662	2085	1740	9	294	100	1260	5	1	9075076	182	-9.76	1000.00	12	0.00	-205.00	2.00	3875	20231031	-48.39	1701	20241031	17.58	3430	-41.69	20240117	1701	17.58	20241031	3500	-42.86	20231113	1701	17.58	20241031	N	279060	100	9 억	N	N	N	N
152	20241105	100937	57	100.00	KONEX		N	N	N	N	N	2000	24	2	1.21	301595	151	3.44	2000	2195	1900	2270	1680	1976	1997.32	2352	2164	2007	1819	1662	2085	1740	9	294	100	1260	5	1	9075076	182	-9.76	1000.00	12	0.00	-205.00	2.00	3875	20231031	-48.39	1701	20241031	17.58	3430	-41.69	20240117	1701	17.58	20241031	3500	-42.86	20231113	1701	17.58	20241031	N	279060	100	9 억	N	N	N	N
153	20241105	090933	57	100.00	KONEX		N	N	N	N	N	2195	219	2	11.08	43195	21	0.48	2000	2195	2000	2270	1680	1976	2056.90	2352	2164	2007	1819	1662	2085	1740	9	294	100	1260	5	1	9075076	199	-10.71	1097.50	12	0.00	-205.00	2.00	3875	20231031	-43.35	1701	20241031	29.04	3430	-36.01	20240117	1701	29.04	20241031	3500	-37.29	20231113	1701	29.04	20241031	N	279060	100	9 억	N	N	N	N
154	20241104	160929	57	100.00	KONEX		N	N	N	N	N	1976	-7	5	-0.35	8576415	4391	813.15	2195	2195	1850	2280	1686	1983	1953.18	2094	2038	1944	1888	1794	1991	1841	9	297	100	1260	1	1	9075076	179	-9.64	988.00	12	0.05	-205.00	2.00	3875	20231031	-49.01	1701	20241031	16.17	3430	-42.39	20240117	1701	16.17	20241031	3500	-43.54	20231113	1701	16.17	20241031	N	279060	100	9 억	N	N	N	N
155	20241104	150948	57	100.00	KONEX		N	N	N	N	N	1976	-7	5	-0.35	8556655	4381	811.30	2195	2195	1850	2280	1686	1983	1953.13	2094	2038	1944	1888	1794	1991	1841	9	297	100	1260	1	1	9075076	179	-9.64	988.00	12	0.05	-205.00	2.00	3875	20231031	-49.01	1701	20241031	16.17	3430	-42.39	20240117	1701	16.17	20241031	3500	-43.54	20231113	1701	16.17	20241031	N	279060	100	9 억	N	N	N	N
156	20241104	140930	57	100.00	KONEX		N	N	N	N	N	1976	-7	5	-0.35	8339295	4271	790.93	2195	2195	1850	2280	1686	1983	1952.54	2094	2038	1944	1888	1794	1991	1841	9	297	100	1260	1	1	9075076	179	-9.64	988.00	12	0.05	-205.00	2.00	3875	20231031	-49.01	1701	20241031	16.17	3430	-42.39	20240117	1701	16.17	20241031	3500	-43.54	20231113	1701	16.17	20241031	N	279060	100	9 억	N	N	N	N
157	20241104	130902	57	100.00	KONEX		N	N	N	N	N	1977	-6	5	-0.30	6985030	3574	661.85	2195	2195	1850	2280	1686	1983	1954.40	2094	2038	1944	1888	1794	1991	1841	9	297	100	1260	1	1	9075076	179	-9.64	988.50	12	0.04	-205.00	2.00	3875	20231031	-48.98	1701	20241031	16.23	3430	-42.36	20240117	1701	16.23	20241031	3500	-43.51	20231113	1701	16.23	20241031	N	279060	100	9 억	N	N	N	N
158	20241104	120916	57	100.00	KONEX		N	N	N	N	N	1979	-4	5	-0.20	6696903	3422	633.70	2195	2195	1900	2280	1686	1983	1957.01	2094	2038	1944	1888	1794	1991	1841	9	297	100	1260	1	1	9075076	180	-9.65	989.50	12	0.04	-205.00	2.00	3875	20231031	-48.93	1701	20241031	16.34	3430	-42.30	20240117	1701	16.34	20241031	3500	-43.46	20231113	1701	16.34	20241031	N	279060	100	9 억	N	N	N	N
159	20241104	110910	57	100.00	KONEX		N	N	N	N	N	1979	-4	5	-0.20	5177724	2623	485.74	2195	2195	1900	2280	1686	1983	1973.97	2094	2038	1944	1888	1794	1991	1841	9	297	100	1260	1	1	9075076	180	-9.65	989.50	12	0.03	-205.00	2.00	3875	20231031	-48.93	1701	20241031	16.34	3430	-42.30	20240117	1701	16.34	20241031	3500	-43.46	20231113	1701	16.34	20241031	N	279060	100	9 억	N	N	N	N
160	20241104	100859	57	100.00	KONEX		N	N	N	N	N	1983	0	3	0.00	4298584	2161	400.19	2195	2195	1900	2280	1686	1983	1989.16	2094	2038	1944	1888	1794	1991	1841	9	297	100	1260	1	1	9075076	180	-9.67	991.50	12	0.02	-205.00	2.00	3875	20231031	-48.83	1701	20241031	16.58	3430	-42.19	20240117	1701	16.58	20241031	3500	-43.34	20231113	1701	16.58	20241031	N	279060	100	9 억	N	N	N	N
161	20241104	090913	57	100.00	KONEX		N	N	N	N	N	2195	212	2	10.69	21950	10	1.85	2195	2195	2195	2280	1686	1983	2195.00	2094	2038	1944	1888	1794	1991	1841	9	297	100	1260	5	1	9075076	199	-10.71	1097.50	12	0.00	-205.00	2.00	3875	20231031	-43.35	1701	20241031	29.04	3430	-36.01	20240117	1701	29.04	20241031	3500	-37.29	20231113	1701	29.04	20241031	N	279060	100	9 억	N	N	N	N
162	20241101	160841	57	100.00	KONEX		N	N	N	N	N	1983	56	2	2.91	1067427	540	2.23	2000	2000	1850	2215	1638	1927	1976.72	2441	2183	1942	1684	1443	2063	1564	9	288	100	1230	1	1	9075076	180	-9.67	991.50	12	0.01	-205.00	2.00	3875	20231031	-48.83	1701	20241031	16.58	3430	-42.19	20240117	1701	16.58	20241031	3650	-45.67	20231102	1701	16.58	20241031	N	279060	100	9 억	N	N	N	N
163	20241101	150900	57	100.00	KONEX		N	N	N	N	N	1983	56	2	2.91	1067427	540	2.23	2000	2000	1850	2215	1638	1927	1976.72	2441	2183	1942	1684	1443	2063	1564	9	288	100	1230	1	1	9075076	180	-9.67	991.50	12	0.01	-205.00	2.00	3875	20231031	-48.83	1701	20241031	16.58	3430	-42.19	20240117	1701	16.58	20241031	3650	-45.67	20231102	1701	16.58	20241031	N	279060	100	9 억	N	N	N	N
164	20241101	140827	57	100.00	KONEX		N	N	N	N	N	1983	56	2	2.91	1067427	540	2.23	2000	2000	1850	2215	1638	1927	1976.72	2441	2183	1942	1684	1443	2063	1564	9	288	100	1230	1	1	9075076	180	-9.67	991.50	12	0.01	-205.00	2.00	3875	20231031	-48.83	1701	20241031	16.58	3430	-42.19	20240117	1701	16.58	20241031	3650	-45.67	20231102	1701	16.58	20241031	N	279060	100	9 억	N	N	N	N
165	20241101	131024	57	100.00	KONEX		N	N	N	N	N	1988	61	2	3.17	1047597	530	2.19	2000	2000	1850	2215	1638	1927	1976.60	2441	2183	1942	1684	1443	2063	1564	9	288	100	1230	1	1	9075076	180	-9.70	994.00	12	0.01	-205.00	2.00	3875	20231031	-48.70	1701	20241031	16.87	3430	-42.04	20240117	1701	16.87	20241031	3650	-45.53	20231102	1701	16.87	20241031	N	279060	100	9 억	N	N	N	N
166	20241101	121025	57	100.00	KONEX		N	N	N	N	N	1900	-27	5	-1.40	846809	429	1.77	2000	2000	1850	2215	1638	1927	1973.91	2441	2183	1942	1684	1443	2063	1564	9	288	100	1230	1	1	9075076	172	-9.27	950.00	12	0.00	-205.00	2.00	3875	20231031	-50.97	1701	20241031	11.70	3430	-44.61	20240117	1701	11.70	20241031	3650	-47.95	20231102	1701	11.70	20241031	N	279060	100	9 억	N	N	N	N
167	20241101	111021	57	100.00	KONEX		N	N	N	N	N	1998	71	2	3.68	416198	212	0.88	2000	2000	1850	2215	1638	1927	1963.20	2441	2183	1942	1684	1443	2063	1564	9	288	100	1230	1	1	9075076	181	-9.75	999.00	12	0.00	-205.00	2.00	3875	20231031	-48.44	1701	20241031	17.46	3430	-41.75	20240117	1701	17.46	20241031	3650	-45.26	20231102	1701	17.46	20241031	N	279060	100	9 억	N	N	N	N
168	20241101	101022	57	100.00	KONEX		N	N	N	N	N	1998	71	2	3.68	416198	212	0.88	2000	2000	1850	2215	1638	1927	1963.20	2441	2183	1942	1684	1443	2063	1564	9	288	100	1230	1	1	9075076	181	-9.75	999.00	12	0.00	-205.00	2.00	3875	20231031	-48.44	1701	20241031	17.46	3430	-41.75	20240117	1701	17.46	20241031	3650	-45.26	20231102	1701	17.46	20241031	N	279060	100	9 억	N	N	N	N
169	20241101	091019	57	100.00	KONEX		N	N	N	N	N	1999	72	2	3.74	319850	160	0.66	2000	2000	1999	2215	1638	1927	1999.06	2441	2183	1942	1684	1443	2063	1564	9	288	100	1230	1	1	9075076	181	-9.75	999.50	12	0.00	-205.00	2.00	3875	20231031	-48.41	1701	20241031	17.52	3430	-41.72	20240117	1701	17.52	20241031	3650	-45.23	20231102	1701	17.52	20241031	N	279060	100	9 억	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History