KissMeData/318660/price/prices-20241101.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

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	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	161245	57	100.00	KONEX	N	N	N	N	N	4390	-400	5	-8.35	11545335	2764	25127.27	4500	4800	4075	5500	4075	4790	4177.04	4996	4892	4696	4592	4396	4945	4645	11	710	500	2870	5	1	2152101	94	21.52	6.28	12	0.13	204.00	699.00	6800	20241031	-35.44	1410	20231221	211.35	6800	-35.44	20241031	1410	211.35	20240228	6800	-35.44	20241031	1410	211.35	20231221	N	318660	500	10 억	N	N	N	N
3	20241129	151302	57	100.00	KONEX	N	N	N	N	N	4390	-400	5	-8.35	11545335	2764	25127.27	4500	4800	4075	5500	4075	4790	4177.04	4996	4892	4696	4592	4396	4945	4645	11	710	500	2870	5	1	2152101	94	21.52	6.28	12	0.13	204.00	699.00	6800	20241031	-35.44	1410	20231221	211.35	6800	-35.44	20241031	1410	211.35	20240228	6800	-35.44	20241031	1410	211.35	20231221	N	318660	500	10 억	N	N	N	N
4	20241129	141304	57	100.00	KONEX	N	N	N	N	N	4100	-690	5	-14.41	9560435	2283	20754.54	4500	4800	4075	5500	4075	4790	4187.66	4996	4892	4696	4592	4396	4945	4645	11	710	500	2870	5	1	2152101	88	20.10	5.87	12	0.11	204.00	699.00	6800	20241031	-39.71	1410	20231221	190.78	6800	-39.71	20241031	1410	190.78	20240228	6800	-39.71	20241031	1410	190.78	20231221	N	318660	500	10 억	N	N	N	N
5	20241129	131259	57	100.00	KONEX	N	N	N	N	N	4250	-540	5	-11.27	8283035	1971	17918.18	4500	4800	4075	5500	4075	4790	4202.45	4996	4892	4696	4592	4396	4945	4645	11	710	500	2870	5	1	2152101	91	20.83	6.08	12	0.09	204.00	699.00	6800	20241031	-37.50	1410	20231221	201.42	6800	-37.50	20241031	1410	201.42	20240228	6800	-37.50	20241031	1410	201.42	20231221	N	318660	500	10 억	N	N	N	N
6	20241129	121302	57	100.00	KONEX	N	N	N	N	N	4240	-550	5	-11.48	7799740	1857	16881.82	4500	4800	4075	5500	4075	4790	4200.18	4996	4892	4696	4592	4396	4945	4645	11	710	500	2870	5	1	2152101	91	20.78	6.07	12	0.09	204.00	699.00	6800	20241031	-37.65	1410	20231221	200.71	6800	-37.65	20241031	1410	200.71	20240228	6800	-37.65	20241031	1410	200.71	20231221	N	318660	500	10 억	N	N	N	N
7	20241129	111304	57	100.00	KONEX	N	N	N	N	N	4225	-565	5	-11.80	5575825	1318	11981.82	4500	4800	4075	5500	4075	4790	4230.52	4996	4892	4696	4592	4396	4945	4645	11	710	500	2870	5	1	2152101	91	20.71	6.04	12	0.06	204.00	699.00	6800	20241031	-37.87	1410	20231221	199.65	6800	-37.87	20241031	1410	199.65	20240228	6800	-37.87	20241031	1410	199.65	20231221	N	318660	500	10 억	N	N	N	N
8	20241129	101255	57	100.00	KONEX	N	N	N	N	N	4075	-715	4	-14.93	1872030	434	3945.45	4500	4800	4075	5500	4075	4790	4313.43	4996	4892	4696	4592	4396	4945	4645	11	710	500	2870	5	1	2152101	88	19.98	5.83	12	0.02	204.00	699.00	6800	20241031	-40.07	1410	20231221	189.01	6800	-40.07	20241031	1410	189.01	20240228	6800	-40.07	20241031	1410	189.01	20231221	N	318660	500	10 억	N	N	N	N
9	20241129	091300	57	100.00	KONEX	N	N	N	N	N	4790	0	3	0.00	0	0	0.00	0	0	0	5500	4075	4790	0.00	4996	4892	4696	4592	4396	4945	4645	11	710	500	2870	5	1	2152101	103	23.48	6.85	12	0.00	204.00	699.00	6800	20241031	-29.56	1410	20231221	239.72	6800	-29.56	20241031	1410	239.72	20240228	6800	-29.56	20241031	1410	239.72	20231221	N	318660	500	10 억	N	N	N	N
10	20241128	161242	57	100.00	KONEX	N	N	N	N	N	4790	-5	5	-0.10	52305	11	1.33	4500	4800	4500	5510	4080	4795	4755.00	4885	4840	4755	4710	4625	4862	4732	11	715	500	2870	5	1	2152101	103	23.48	6.85	12	0.00	204.00	699.00	6800	20241031	-29.56	1410	20231221	239.72	6800	-29.56	20241031	1410	239.72	20240228	6800	-29.56	20241031	1410	239.72	20231221	N	318660	500	10 억	N	N	N	N
11	20241128	151307	57	100.00	KONEX	N	N	N	N	N	4790	-5	5	-0.10	52305	11	1.33	4500	4800	4500	5510	4080	4795	4755.00	4885	4840	4755	4710	4625	4862	4732	11	715	500	2870	5	1	2152101	103	23.48	6.85	12	0.00	204.00	699.00	6800	20241031	-29.56	1410	20231221	239.72	6800	-29.56	20241031	1410	239.72	20240228	6800	-29.56	20241031	1410	239.72	20231221	N	318660	500	10 억	N	N	N	N
12	20241128	141304	57	100.00	KONEX	N	N	N	N	N	4790	-5	5	-0.10	52305	11	1.33	4500	4800	4500	5510	4080	4795	4755.00	4885	4840	4755	4710	4625	4862	4732	11	715	500	2870	5	1	2152101	103	23.48	6.85	12	0.00	204.00	699.00	6800	20241031	-29.56	1410	20231221	239.72	6800	-29.56	20241031	1410	239.72	20240228	6800	-29.56	20241031	1410	239.72	20231221	N	318660	500	10 억	N	N	N	N
13	20241128	131302	57	100.00	KONEX	N	N	N	N	N	4790	-5	5	-0.10	47515	10	1.20	4500	4800	4500	5510	4080	4795	4751.50	4885	4840	4755	4710	4625	4862	4732	11	715	500	2870	5	1	2152101	103	23.48	6.85	12	0.00	204.00	699.00	6800	20241031	-29.56	1410	20231221	239.72	6800	-29.56	20241031	1410	239.72	20240228	6800	-29.56	20241031	1410	239.72	20231221	N	318660	500	10 억	N	N	N	N
14	20241128	121301	57	100.00	KONEX	N	N	N	N	N	4785	-10	5	-0.21	42725	9	1.08	4500	4800	4500	5510	4080	4795	4747.22	4885	4840	4755	4710	4625	4862	4732	11	715	500	2870	5	1	2152101	103	23.46	6.85	12	0.00	204.00	699.00	6800	20241031	-29.63	1410	20231221	239.36	6800	-29.63	20241031	1410	239.36	20240228	6800	-29.63	20241031	1410	239.36	20231221	N	318660	500	10 억	N	N	N	N
15	20241128	111304	57	100.00	KONEX	N	N	N	N	N	4785	-10	5	-0.21	42725	9	1.08	4500	4800	4500	5510	4080	4795	4747.22	4885	4840	4755	4710	4625	4862	4732	11	715	500	2870	5	1	2152101	103	23.46	6.85	12	0.00	204.00	699.00	6800	20241031	-29.63	1410	20231221	239.36	6800	-29.63	20241031	1410	239.36	20240228	6800	-29.63	20241031	1410	239.36	20231221	N	318660	500	10 억	N	N	N	N
16	20241128	101302	57	100.00	KONEX	N	N	N	N	N	4800	5	2	0.10	14100	3	0.36	4500	4800	4500	5510	4080	4795	4700.00	4885	4840	4755	4710	4625	4862	4732	11	715	500	2870	5	1	2152101	103	23.53	6.87	12	0.00	204.00	699.00	6800	20241031	-29.41	1410	20231221	240.43	6800	-29.41	20241031	1410	240.43	20240228	6800	-29.41	20241031	1410	240.43	20231221	N	318660	500	10 억	N	N	N	N
17	20241128	091300	57	100.00	KONEX	N	N	N	N	N	4800	5	2	0.10	14100	3	0.36	4500	4800	4500	5510	4080	4795	4700.00	4885	4840	4755	4710	4625	4862	4732	11	715	500	2870	5	1	2152101	103	23.53	6.87	12	0.00	204.00	699.00	6800	20241031	-29.41	1410	20231221	240.43	6800	-29.41	20241031	1410	240.43	20240228	6800	-29.41	20241031	1410	240.43	20231221	N	318660	500	10 억	N	N	N	N
18	20241127	161228	57	100.00	KONEX	N	N	N	N	N	4795	-695	5	-12.66	3885095	830	494.05	4700	4800	4670	6310	4670	5490	4680.84	6736	6112	5256	4632	3776	5685	4205	11	820	500	3290	5	1	2152101	103	23.50	6.86	12	0.04	204.00	699.00	6800	20241031	-29.49	1410	20231221	240.07	6800	-29.49	20241031	1410	240.07	20240228	6800	-29.49	20241031	1410	240.07	20231221	N	318660	500	10 억	N	N	N	N
19	20241127	151254	57	100.00	KONEX	N	N	N	N	N	4795	-695	5	-12.66	3880300	829	493.45	4700	4800	4670	6310	4670	5490	4680.70	6736	6112	5256	4632	3776	5685	4205	11	820	500	3290	5	1	2152101	103	23.50	6.86	12	0.04	204.00	699.00	6800	20241031	-29.49	1410	20231221	240.07	6800	-29.49	20241031	1410	240.07	20240228	6800	-29.49	20241031	1410	240.07	20231221	N	318660	500	10 억	N	N	N	N
20	20241127	141247	57	100.00	KONEX	N	N	N	N	N	4800	-690	5	-12.57	3375690	721	429.17	4700	4800	4670	6310	4670	5490	4681.96	6736	6112	5256	4632	3776	5685	4205	11	820	500	3290	5	1	2152101	103	23.53	6.87	12	0.03	204.00	699.00	6800	20241031	-29.41	1410	20231221	240.43	6800	-29.41	20241031	1410	240.43	20240228	6800	-29.41	20241031	1410	240.43	20231221	N	318660	500	10 억	N	N	N	N
21	20241127	131243	57	100.00	KONEX	N	N	N	N	N	4800	-690	5	-12.57	396100	83	49.40	4700	4800	4670	6310	4670	5490	4772.29	6736	6112	5256	4632	3776	5685	4205	11	820	500	3290	5	1	2152101	103	23.53	6.87	12	0.00	204.00	699.00	6800	20241031	-29.41	1410	20231221	240.43	6800	-29.41	20241031	1410	240.43	20240228	6800	-29.41	20241031	1410	240.43	20231221	N	318660	500	10 억	N	N	N	N
22	20241127	121257	57	100.00	KONEX	N	N	N	N	N	4800	-690	5	-12.57	199300	42	25.00	4700	4800	4670	6310	4670	5490	4745.24	6736	6112	5256	4632	3776	5685	4205	11	820	500	3290	5	1	2152101	103	23.53	6.87	12	0.00	204.00	699.00	6800	20241031	-29.41	1410	20231221	240.43	6800	-29.41	20241031	1410	240.43	20240228	6800	-29.41	20241031	1410	240.43	20231221	N	318660	500	10 억	N	N	N	N
23	20241127	111251	57	100.00	KONEX	N	N	N	N	N	4800	-690	5	-12.57	199300	42	25.00	4700	4800	4670	6310	4670	5490	4745.24	6736	6112	5256	4632	3776	5685	4205	11	820	500	3290	5	1	2152101	103	23.53	6.87	12	0.00	204.00	699.00	6800	20241031	-29.41	1410	20231221	240.43	6800	-29.41	20241031	1410	240.43	20240228	6800	-29.41	20241031	1410	240.43	20231221	N	318660	500	10 억	N	N	N	N
24	20241127	101251	57	100.00	KONEX	N	N	N	N	N	4800	-690	5	-12.57	133400	28	16.67	4700	4800	4700	6310	4670	5490	4764.29	6736	6112	5256	4632	3776	5685	4205	11	820	500	3290	5	1	2152101	103	23.53	6.87	12	0.00	204.00	699.00	6800	20241031	-29.41	1410	20231221	240.43	6800	-29.41	20241031	1410	240.43	20240228	6800	-29.41	20241031	1410	240.43	20231221	N	318660	500	10 억	N	N	N	N
25	20241127	091250	57	100.00	KONEX	N	N	N	N	N	5490	0	3	0.00	0	0	0.00	0	0	0	6310	4670	5490	0.00	6736	6112	5256	4632	3776	5685	4205	11	820	500	3290	10	1	2152101	118	26.91	7.85	12	0.00	204.00	699.00	6800	20241031	-19.26	1410	20231221	289.36	6800	-19.26	20241031	1410	289.36	20240228	6800	-19.26	20241031	1410	289.36	20231221	N	318660	500	10 억	N	N	N	N
26	20241126	161229	57	100.00	KONEX	N	N	N	N	N	5490	320	2	6.19	743910	168	71.49	5880	5880	4400	5940	4400	5170	4428.04	5656	5412	4956	4712	4256	5185	4485	11	770	500	3100	10	1	2152101	118	26.91	7.85	12	0.01	204.00	699.00	6800	20241031	-19.26	1410	20231221	289.36	6800	-19.26	20241031	1410	289.36	20240228	6800	-19.26	20241031	1410	289.36	20231221	N	318660	500	10 억	N	N	N	N
27	20241126	151243	57	100.00	KONEX	N	N	N	N	N	5490	320	2	6.19	743910	168	71.49	5880	5880	4400	5940	4400	5170	4428.04	5656	5412	4956	4712	4256	5185	4485	11	770	500	3100	10	1	2152101	118	26.91	7.85	12	0.01	204.00	699.00	6800	20241031	-19.26	1410	20231221	289.36	6800	-19.26	20241031	1410	289.36	20240228	6800	-19.26	20241031	1410	289.36	20231221	N	318660	500	10 억	N	N	N	N
28	20241126	141245	57	100.00	KONEX	N	N	N	N	N	5490	320	2	6.19	743910	168	71.49	5880	5880	4400	5940	4400	5170	4428.04	5656	5412	4956	4712	4256	5185	4485	11	770	500	3100	10	1	2152101	118	26.91	7.85	12	0.01	204.00	699.00	6800	20241031	-19.26	1410	20231221	289.36	6800	-19.26	20241031	1410	289.36	20240228	6800	-19.26	20241031	1410	289.36	20231221	N	318660	500	10 억	N	N	N	N
29	20241126	131239	57	100.00	KONEX	N	N	N	N	N	5840	670	2	12.96	231770	52	22.13	5880	5880	4400	5940	4400	5170	4457.12	5656	5412	4956	4712	4256	5185	4485	11	770	500	3100	10	1	2152101	126	28.63	8.35	12	0.00	204.00	699.00	6800	20241031	-14.12	1410	20231221	314.18	6800	-14.12	20241031	1410	314.18	20240228	6800	-14.12	20241031	1410	314.18	20231221	N	318660	500	10 억	N	N	N	N
30	20241126	121247	57	100.00	KONEX	N	N	N	N	N	5840	670	2	12.96	231770	52	22.13	5880	5880	4400	5940	4400	5170	4457.12	5656	5412	4956	4712	4256	5185	4485	11	770	500	3100	10	1	2152101	126	28.63	8.35	12	0.00	204.00	699.00	6800	20241031	-14.12	1410	20231221	314.18	6800	-14.12	20241031	1410	314.18	20240228	6800	-14.12	20241031	1410	314.18	20231221	N	318660	500	10 억	N	N	N	N
31	20241126	111250	57	100.00	KONEX	N	N	N	N	N	5840	670	2	12.96	231770	52	22.13	5880	5880	4400	5940	4400	5170	4457.12	5656	5412	4956	4712	4256	5185	4485	11	770	500	3100	10	1	2152101	126	28.63	8.35	12	0.00	204.00	699.00	6800	20241031	-14.12	1410	20231221	314.18	6800	-14.12	20241031	1410	314.18	20240228	6800	-14.12	20241031	1410	314.18	20231221	N	318660	500	10 억	N	N	N	N
32	20241126	101301	57	100.00	KONEX	N	N	N	N	N	5840	670	2	12.96	231770	52	22.13	5880	5880	4400	5940	4400	5170	4457.12	5656	5412	4956	4712	4256	5185	4485	11	770	500	3100	10	1	2152101	126	28.63	8.35	12	0.00	204.00	699.00	6800	20241031	-14.12	1410	20231221	314.18	6800	-14.12	20241031	1410	314.18	20240228	6800	-14.12	20241031	1410	314.18	20231221	N	318660	500	10 억	N	N	N	N
33	20241126	091248	57	100.00	KONEX	N	N	N	N	N	4400	-770	4	-14.89	225930	51	21.70	5880	5880	4400	5940	4400	5170	4430.00	5656	5412	4956	4712	4256	5185	4485	11	770	500	3100	5	1	2152101	95	21.57	6.29	12	0.00	204.00	699.00	6800	20241031	-35.29	1410	20231221	212.06	6800	-35.29	20241031	1410	212.06	20240228	6800	-35.29	20241031	1410	212.06	20231221	N	318660	500	10 억	N	N	N	N
34	20241125	161215	57	100.00	KONEX	N	N	N	N	N	5170	470	2	10.00	1061895	235	28.87	5200	5200	4500	5400	3995	4700	4518.70	5220	4960	4730	4470	4240	5090	4600	11	700	500	2820	10	1	2152101	111	25.34	7.40	12	0.01	204.00	699.00	6800	20241031	-23.97	1410	20231221	266.67	6800	-23.97	20241031	1410	266.67	20240228	6800	-23.97	20241031	1410	266.67	20231221	N	318660	500	10 억	N	N	N	N
35	20241125	151240	57	100.00	KONEX	N	N	N	N	N	5170	470	2	10.00	1061895	235	28.87	5200	5200	4500	5400	3995	4700	4518.70	5220	4960	4730	4470	4240	5090	4600	11	700	500	2820	10	1	2152101	111	25.34	7.40	12	0.01	204.00	699.00	6800	20241031	-23.97	1410	20231221	266.67	6800	-23.97	20241031	1410	266.67	20240228	6800	-23.97	20241031	1410	266.67	20231221	N	318660	500	10 억	N	N	N	N
36	20241125	141236	57	100.00	KONEX	N	N	N	N	N	5170	470	2	10.00	1061895	235	28.87	5200	5200	4500	5400	3995	4700	4518.70	5220	4960	4730	4470	4240	5090	4600	11	700	500	2820	10	1	2152101	111	25.34	7.40	12	0.01	204.00	699.00	6800	20241031	-23.97	1410	20231221	266.67	6800	-23.97	20241031	1410	266.67	20240228	6800	-23.97	20241031	1410	266.67	20231221	N	318660	500	10 억	N	N	N	N
37	20241125	131227	57	100.00	KONEX	N	N	N	N	N	5170	470	2	10.00	1061895	235	28.87	5200	5200	4500	5400	3995	4700	4518.70	5220	4960	4730	4470	4240	5090	4600	11	700	500	2820	10	1	2152101	111	25.34	7.40	12	0.01	204.00	699.00	6800	20241031	-23.97	1410	20231221	266.67	6800	-23.97	20241031	1410	266.67	20240228	6800	-23.97	20241031	1410	266.67	20231221	N	318660	500	10 억	N	N	N	N
38	20241125	121242	57	100.00	KONEX	N	N	N	N	N	5180	480	2	10.21	75535	16	1.97	5200	5200	4505	5400	3995	4700	4720.94	5220	4960	4730	4470	4240	5090	4600	11	700	500	2820	10	1	2152101	111	25.39	7.41	12	0.00	204.00	699.00	6800	20241031	-23.82	1410	20231221	267.38	6800	-23.82	20241031	1410	267.38	20240228	6800	-23.82	20241031	1410	267.38	20231221	N	318660	500	10 억	N	N	N	N
39	20241125	111235	57	100.00	KONEX	N	N	N	N	N	5200	500	2	10.64	25305	5	0.61	5200	5200	4505	5400	3995	4700	5061.00	5220	4960	4730	4470	4240	5090	4600	11	700	500	2820	10	1	2152101	112	25.49	7.44	12	0.00	204.00	699.00	6800	20241031	-23.53	1410	20231221	268.79	6800	-23.53	20241031	1410	268.79	20240228	6800	-23.53	20241031	1410	268.79	20231221	N	318660	500	10 억	N	N	N	N
40	20241125	101220	57	100.00	KONEX	N	N	N	N	N	5200	500	2	10.64	5200	1	0.12	5200	5200	5200	5400	3995	4700	5200.00	5220	4960	4730	4470	4240	5090	4600	11	700	500	2820	10	1	2152101	112	25.49	7.44	12	0.00	204.00	699.00	6800	20241031	-23.53	1410	20231221	268.79	6800	-23.53	20241031	1410	268.79	20240228	6800	-23.53	20241031	1410	268.79	20231221	N	318660	500	10 억	N	N	N	N
41	20241125	091221	57	100.00	KONEX	N	N	N	N	N	5200	500	2	10.64	5200	1	0.12	5200	5200	5200	5400	3995	4700	5200.00	5220	4960	4730	4470	4240	5090	4600	11	700	500	2820	10	1	2152101	112	25.49	7.44	12	0.00	204.00	699.00	6800	20241031	-23.53	1410	20231221	268.79	6800	-23.53	20241031	1410	268.79	20240228	6800	-23.53	20241031	1410	268.79	20231221	N	318660	500	10 억	N	N	N	N
42	20241122	161114	57	100.00	KONEX	N	N	N	N	N	4700	200	2	4.44	3789025	814	187.99	4695	4990	4500	5170	3825	4500	4654.82	4900	4700	4600	4400	4300	4650	4350	11	670	500	2700	5	1	2152101	101	23.04	6.72	12	0.04	204.00	699.00	6800	20241031	-30.88	1410	20231221	233.33	6800	-30.88	20241031	1410	233.33	20240228	6800	-30.88	20241031	1410	233.33	20231221	N	318660	500	10 억	N	N	N	N
43	20241122	151129	57	100.00	KONEX	N	N	N	N	N	4700	200	2	4.44	3789025	814	187.99	4695	4990	4500	5170	3825	4500	4654.82	4900	4700	4600	4400	4300	4650	4350	11	670	500	2700	5	1	2152101	101	23.04	6.72	12	0.04	204.00	699.00	6800	20241031	-30.88	1410	20231221	233.33	6800	-30.88	20241031	1410	233.33	20240228	6800	-30.88	20241031	1410	233.33	20231221	N	318660	500	10 억	N	N	N	N
44	20241122	141129	57	100.00	KONEX	N	N	N	N	N	4700	200	2	4.44	3789025	814	187.99	4695	4990	4500	5170	3825	4500	4654.82	4900	4700	4600	4400	4300	4650	4350	11	670	500	2700	5	1	2152101	101	23.04	6.72	12	0.04	204.00	699.00	6800	20241031	-30.88	1410	20231221	233.33	6800	-30.88	20241031	1410	233.33	20240228	6800	-30.88	20241031	1410	233.33	20231221	N	318660	500	10 억	N	N	N	N
45	20241122	131124	57	100.00	KONEX	N	N	N	N	N	4970	470	2	10.44	2330825	490	113.16	4695	4990	4500	5170	3825	4500	4756.79	4900	4700	4600	4400	4300	4650	4350	11	670	500	2700	5	1	2152101	107	24.36	7.11	12	0.02	204.00	699.00	6800	20241031	-26.91	1410	20231221	252.48	6800	-26.91	20241031	1410	252.48	20240228	6800	-26.91	20241031	1410	252.48	20231221	N	318660	500	10 억	N	N	N	N
46	20241122	121135	57	100.00	KONEX	N	N	N	N	N	4975	475	2	10.56	1832055	380	87.76	4695	4990	4695	5170	3825	4500	4821.20	4900	4700	4600	4400	4300	4650	4350	11	670	500	2700	5	1	2152101	107	24.39	7.12	12	0.02	204.00	699.00	6800	20241031	-26.84	1410	20231221	252.84	6800	-26.84	20241031	1410	252.84	20240228	6800	-26.84	20241031	1410	252.84	20231221	N	318660	500	10 억	N	N	N	N
47	20241122	111121	57	100.00	KONEX	N	N	N	N	N	4990	490	2	10.89	1289510	271	62.59	4695	4990	4695	5170	3825	4500	4758.34	4900	4700	4600	4400	4300	4650	4350	11	670	500	2700	5	1	2152101	107	24.46	7.14	12	0.01	204.00	699.00	6800	20241031	-26.62	1410	20231221	253.90	6800	-26.62	20241031	1410	253.90	20240228	6800	-26.62	20241031	1410	253.90	20231221	N	318660	500	10 억	N	N	N	N
48	20241122	101140	57	100.00	KONEX	N	N	N	N	N	4990	490	2	10.89	1289510	271	62.59	4695	4990	4695	5170	3825	4500	4758.34	4900	4700	4600	4400	4300	4650	4350	11	670	500	2700	5	1	2152101	107	24.46	7.14	12	0.01	204.00	699.00	6800	20241031	-26.62	1410	20231221	253.90	6800	-26.62	20241031	1410	253.90	20240228	6800	-26.62	20241031	1410	253.90	20231221	N	318660	500	10 억	N	N	N	N
49	20241122	091131	57	100.00	KONEX	N	N	N	N	N	4990	490	2	10.89	1289510	271	62.59	4695	4990	4695	5170	3825	4500	4758.34	4900	4700	4600	4400	4300	4650	4350	11	670	500	2700	5	1	2152101	107	24.46	7.14	12	0.01	204.00	699.00	6800	20241031	-26.62	1410	20231221	253.90	6800	-26.62	20241031	1410	253.90	20240228	6800	-26.62	20241031	1410	253.90	20231221	N	318660	500	10 억	N	N	N	N
50	20241121	161121	57	100.00	KONEX	N	N	N	N	N	4500	-285	5	-5.96	1951890	433	646.27	4500	4800	4500	5500	4070	4785	4507.83	5038	4911	4658	4531	4278	4975	4595	11	715	500	2870	5	1	2152101	97	22.06	6.44	12	0.02	204.00	699.00	6800	20241031	-33.82	1410	20231221	219.15	6800	-33.82	20241031	1410	219.15	20240228	6800	-33.82	20241031	1410	219.15	20231221	N	318660	500	10 억	N	N	N	N
51	20241121	151142	57	100.00	KONEX	N	N	N	N	N	4500	-285	5	-5.96	1951890	433	646.27	4500	4800	4500	5500	4070	4785	4507.83	5038	4911	4658	4531	4278	4975	4595	11	715	500	2870	5	1	2152101	97	22.06	6.44	12	0.02	204.00	699.00	6800	20241031	-33.82	1410	20231221	219.15	6800	-33.82	20241031	1410	219.15	20240228	6800	-33.82	20241031	1410	219.15	20231221	N	318660	500	10 억	N	N	N	N
52	20241121	141140	57	100.00	KONEX	N	N	N	N	N	4500	-285	5	-5.96	1011390	224	334.33	4500	4800	4500	5500	4070	4785	4515.13	5038	4911	4658	4531	4278	4975	4595	11	715	500	2870	5	1	2152101	97	22.06	6.44	12	0.01	204.00	699.00	6800	20241031	-33.82	1410	20231221	219.15	6800	-33.82	20241031	1410	219.15	20240228	6800	-33.82	20241031	1410	219.15	20231221	N	318660	500	10 억	N	N	N	N
53	20241121	131133	57	100.00	KONEX	N	N	N	N	N	4500	-285	5	-5.96	952890	211	314.93	4500	4800	4500	5500	4070	4785	4516.07	5038	4911	4658	4531	4278	4975	4595	11	715	500	2870	5	1	2152101	97	22.06	6.44	12	0.01	204.00	699.00	6800	20241031	-33.82	1410	20231221	219.15	6800	-33.82	20241031	1410	219.15	20240228	6800	-33.82	20241031	1410	219.15	20231221	N	318660	500	10 억	N	N	N	N
54	20241121	121134	57	100.00	KONEX	N	N	N	N	N	4500	-285	5	-5.96	952890	211	314.93	4500	4800	4500	5500	4070	4785	4516.07	5038	4911	4658	4531	4278	4975	4595	11	715	500	2870	5	1	2152101	97	22.06	6.44	12	0.01	204.00	699.00	6800	20241031	-33.82	1410	20231221	219.15	6800	-33.82	20241031	1410	219.15	20240228	6800	-33.82	20241031	1410	219.15	20231221	N	318660	500	10 억	N	N	N	N
55	20241121	111139	57	100.00	KONEX	N	N	N	N	N	4500	-285	5	-5.96	601890	133	198.51	4500	4800	4500	5500	4070	4785	4525.49	5038	4911	4658	4531	4278	4975	4595	11	715	500	2870	5	1	2152101	97	22.06	6.44	12	0.01	204.00	699.00	6800	20241031	-33.82	1410	20231221	219.15	6800	-33.82	20241031	1410	219.15	20240228	6800	-33.82	20241031	1410	219.15	20231221	N	318660	500	10 억	N	N	N	N
56	20241121	101137	57	100.00	KONEX	N	N	N	N	N	4800	15	2	0.31	18900	4	5.97	4500	4800	4500	5500	4070	4785	4725.00	5038	4911	4658	4531	4278	4975	4595	11	715	500	2870	5	1	2152101	103	23.53	6.87	12	0.00	204.00	699.00	6800	20241031	-29.41	1410	20231221	240.43	6800	-29.41	20241031	1410	240.43	20240228	6800	-29.41	20241031	1410	240.43	20231221	N	318660	500	10 억	N	N	N	N
57	20241121	091138	57	100.00	KONEX	N	N	N	N	N	4800	15	2	0.31	18900	4	5.97	4500	4800	4500	5500	4070	4785	4725.00	5038	4911	4658	4531	4278	4975	4595	11	715	500	2870	5	1	2152101	103	23.53	6.87	12	0.00	204.00	699.00	6800	20241031	-29.41	1410	20231221	240.43	6800	-29.41	20241031	1410	240.43	20240228	6800	-29.41	20241031	1410	240.43	20231221	N	318660	500	10 억	N	N	N	N
58	20241120	161128	57	100.00	KONEX	N	N	N	N	N	4785	285	2	6.33	313260	67	8.44	4405	4785	4405	5170	3825	4500	4675.52	4946	4722	4561	4337	4176	4692	4307	11	670	500	2700	5	1	2152101	103	23.46	6.85	12	0.00	204.00	699.00	6800	20241031	-29.63	1410	20231221	239.36	6800	-29.63	20241031	1410	239.36	20240228	6800	-29.63	20241031	1410	239.36	20231221	N	318660	500	10 억	N	N	N	N
59	20241120	151142	57	100.00	KONEX	N	N	N	N	N	4785	285	2	6.33	313260	67	8.44	4405	4785	4405	5170	3825	4500	4675.52	4946	4722	4561	4337	4176	4692	4307	11	670	500	2700	5	1	2152101	103	23.46	6.85	12	0.00	204.00	699.00	6800	20241031	-29.63	1410	20231221	239.36	6800	-29.63	20241031	1410	239.36	20240228	6800	-29.63	20241031	1410	239.36	20231221	N	318660	500	10 억	N	N	N	N
60	20241120	141145	57	100.00	KONEX	N	N	N	N	N	4785	285	2	6.33	313260	67	8.44	4405	4785	4405	5170	3825	4500	4675.52	4946	4722	4561	4337	4176	4692	4307	11	670	500	2700	5	1	2152101	103	23.46	6.85	12	0.00	204.00	699.00	6800	20241031	-29.63	1410	20231221	239.36	6800	-29.63	20241031	1410	239.36	20240228	6800	-29.63	20241031	1410	239.36	20231221	N	318660	500	10 억	N	N	N	N
61	20241120	131146	57	100.00	KONEX	N	N	N	N	N	4500	0	3	0.00	32005	7	0.88	4405	4700	4405	5170	3825	4500	4572.14	4946	4722	4561	4337	4176	4692	4307	11	670	500	2700	5	1	2152101	97	22.06	6.44	12	0.00	204.00	699.00	6800	20241031	-33.82	1410	20231221	219.15	6800	-33.82	20241031	1410	219.15	20240228	6800	-33.82	20241031	1410	219.15	20231221	N	318660	500	10 억	N	N	N	N
62	20241120	121144	57	100.00	KONEX	N	N	N	N	N	4700	200	2	4.44	18505	4	0.50	4405	4700	4405	5170	3825	4500	4626.25	4946	4722	4561	4337	4176	4692	4307	11	670	500	2700	5	1	2152101	101	23.04	6.72	12	0.00	204.00	699.00	6800	20241031	-30.88	1410	20231221	233.33	6800	-30.88	20241031	1410	233.33	20240228	6800	-30.88	20241031	1410	233.33	20231221	N	318660	500	10 억	N	N	N	N
63	20241120	111148	57	100.00	KONEX	N	N	N	N	N	4700	200	2	4.44	18505	4	0.50	4405	4700	4405	5170	3825	4500	4626.25	4946	4722	4561	4337	4176	4692	4307	11	670	500	2700	5	1	2152101	101	23.04	6.72	12	0.00	204.00	699.00	6800	20241031	-30.88	1410	20231221	233.33	6800	-30.88	20241031	1410	233.33	20240228	6800	-30.88	20241031	1410	233.33	20231221	N	318660	500	10 억	N	N	N	N
64	20241120	101147	57	100.00	KONEX	N	N	N	N	N	4700	200	2	4.44	18505	4	0.50	4405	4700	4405	5170	3825	4500	4626.25	4946	4722	4561	4337	4176	4692	4307	11	670	500	2700	5	1	2152101	101	23.04	6.72	12	0.00	204.00	699.00	6800	20241031	-30.88	1410	20231221	233.33	6800	-30.88	20241031	1410	233.33	20240228	6800	-30.88	20241031	1410	233.33	20231221	N	318660	500	10 억	N	N	N	N
65	20241120	091144	57	100.00	KONEX	N	N	N	N	N	4700	200	2	4.44	18505	4	0.50	4405	4700	4405	5170	3825	4500	4626.25	4946	4722	4561	4337	4176	4692	4307	11	670	500	2700	5	1	2152101	101	23.04	6.72	12	0.00	204.00	699.00	6800	20241031	-30.88	1410	20231221	233.33	6800	-30.88	20241031	1410	233.33	20240228	6800	-30.88	20241031	1410	233.33	20231221	N	318660	500	10 억	N	N	N	N
66	20241119	161040	57	100.00	KONEX	N	N	N	N	N	4500	-100	5	-2.17	3661625	794	1443.64	4500	4785	4400	5290	3910	4600	4611.62	4993	4796	4698	4501	4403	4747	4452	11	690	500	2760	5	1	2152101	97	22.06	6.44	12	0.04	204.00	699.00	6800	20241031	-33.82	1410	20231221	219.15	6800	-33.82	20241031	1410	219.15	20240228	6800	-33.82	20241031	1410	219.15	20231221	N	318660	500	10 억	N	N	N	N
67	20241119	151100	57	100.00	KONEX	N	N	N	N	N	4700	100	2	2.17	1953745	424	770.91	4500	4700	4400	5290	3910	4600	4607.89	4993	4796	4698	4501	4403	4747	4452	11	690	500	2760	5	1	2152101	101	23.04	6.72	12	0.02	204.00	699.00	6800	20241031	-30.88	1410	20231221	233.33	6800	-30.88	20241031	1410	233.33	20240228	6800	-30.88	20241031	1410	233.33	20231221	N	318660	500	10 억	N	N	N	N
68	20241119	141058	57	100.00	KONEX	N	N	N	N	N	4700	100	2	2.17	1953745	424	770.91	4500	4700	4400	5290	3910	4600	4607.89	4993	4796	4698	4501	4403	4747	4452	11	690	500	2760	5	1	2152101	101	23.04	6.72	12	0.02	204.00	699.00	6800	20241031	-30.88	1410	20231221	233.33	6800	-30.88	20241031	1410	233.33	20240228	6800	-30.88	20241031	1410	233.33	20231221	N	318660	500	10 억	N	N	N	N
69	20241119	131101	57	100.00	KONEX	N	N	N	N	N	4700	100	2	2.17	1953745	424	770.91	4500	4700	4400	5290	3910	4600	4607.89	4993	4796	4698	4501	4403	4747	4452	11	690	500	2760	5	1	2152101	101	23.04	6.72	12	0.02	204.00	699.00	6800	20241031	-30.88	1410	20231221	233.33	6800	-30.88	20241031	1410	233.33	20240228	6800	-30.88	20241031	1410	233.33	20231221	N	318660	500	10 억	N	N	N	N
70	20241119	121047	57	100.00	KONEX	N	N	N	N	N	4695	95	2	2.07	1099780	241	438.18	4500	4700	4400	5290	3910	4600	4563.40	4993	4796	4698	4501	4403	4747	4452	11	690	500	2760	5	1	2152101	101	23.01	6.72	12	0.01	204.00	699.00	6800	20241031	-30.96	1410	20231221	232.98	6800	-30.96	20241031	1410	232.98	20240228	6800	-30.96	20241031	1410	232.98	20231221	N	318660	500	10 억	N	N	N	N
71	20241119	111059	57	100.00	KONEX	N	N	N	N	N	4695	95	2	2.07	511585	109	198.18	4500	4700	4500	5290	3910	4600	4693.44	4993	4796	4698	4501	4403	4747	4452	11	690	500	2760	5	1	2152101	101	23.01	6.72	12	0.01	204.00	699.00	6800	20241031	-30.96	1410	20231221	232.98	6800	-30.96	20241031	1410	232.98	20240228	6800	-30.96	20241031	1410	232.98	20231221	N	318660	500	10 억	N	N	N	N
72	20241119	101124	57	100.00	KONEX	N	N	N	N	N	4700	100	2	2.17	28000	6	10.91	4500	4700	4500	5290	3910	4600	4666.67	4993	4796	4698	4501	4403	4747	4452	11	690	500	2760	5	1	2152101	101	23.04	6.72	12	0.00	204.00	699.00	6800	20241031	-30.88	1410	20231221	233.33	6800	-30.88	20241031	1410	233.33	20240228	6800	-30.88	20241031	1410	233.33	20231221	N	318660	500	10 억	N	N	N	N
73	20241119	091121	57	100.00	KONEX	N	N	N	N	N	4700	100	2	2.17	28000	6	10.91	4500	4700	4500	5290	3910	4600	4666.67	4993	4796	4698	4501	4403	4747	4452	11	690	500	2760	5	1	2152101	101	23.04	6.72	12	0.00	204.00	699.00	6800	20241031	-30.88	1410	20231221	233.33	6800	-30.88	20241031	1410	233.33	20240228	6800	-30.88	20241031	1410	233.33	20231221	N	318660	500	10 억	N	N	N	N
74	20241118	161044	57	100.00	KONEX	N	N	N	N	N	4600	-190	5	-3.97	254445	55	4.01	4895	4895	4600	5500	4075	4790	4626.27	5456	5122	4866	4532	4276	4995	4405	11	710	500	2870	5	1	2152101	99	22.55	6.58	12	0.00	204.00	699.00	6800	20241031	-32.35	1410	20231221	226.24	6800	-32.35	20241031	1410	226.24	20240228	6800	-32.35	20241031	1410	226.24	20231221	N	318660	500	10 억	N	N	N	N
75	20241118	151058	57	100.00	KONEX	N	N	N	N	N	4830	40	2	0.84	29045	6	0.44	4895	4895	4830	5500	4075	4790	4840.83	5456	5122	4866	4532	4276	4995	4405	11	710	500	2870	5	1	2152101	104	23.68	6.91	12	0.00	204.00	699.00	6800	20241031	-28.97	1410	20231221	242.55	6800	-28.97	20241031	1410	242.55	20240228	6800	-28.97	20241031	1410	242.55	20231221	N	318660	500	10 억	N	N	N	N
76	20241118	141100	57	100.00	KONEX	N	N	N	N	N	4830	40	2	0.84	29045	6	0.44	4895	4895	4830	5500	4075	4790	4840.83	5456	5122	4866	4532	4276	4995	4405	11	710	500	2870	5	1	2152101	104	23.68	6.91	12	0.00	204.00	699.00	6800	20241031	-28.97	1410	20231221	242.55	6800	-28.97	20241031	1410	242.55	20240228	6800	-28.97	20241031	1410	242.55	20231221	N	318660	500	10 억	N	N	N	N
77	20241118	131053	57	100.00	KONEX	N	N	N	N	N	4895	105	2	2.19	4895	1	0.07	4895	4895	4895	5500	4075	4790	4895.00	5456	5122	4866	4532	4276	4995	4405	11	710	500	2870	5	1	2152101	105	24.00	7.00	12	0.00	204.00	699.00	6800	20241031	-28.01	1410	20231221	247.16	6800	-28.01	20241031	1410	247.16	20240228	6800	-28.01	20241031	1410	247.16	20231221	N	318660	500	10 억	N	N	N	N
78	20241118	121058	57	100.00	KONEX	N	N	N	N	N	4895	105	2	2.19	4895	1	0.07	4895	4895	4895	5500	4075	4790	4895.00	5456	5122	4866	4532	4276	4995	4405	11	710	500	2870	5	1	2152101	105	24.00	7.00	12	0.00	204.00	699.00	6800	20241031	-28.01	1410	20231221	247.16	6800	-28.01	20241031	1410	247.16	20240228	6800	-28.01	20241031	1410	247.16	20231221	N	318660	500	10 억	N	N	N	N
79	20241118	111058	57	100.00	KONEX	N	N	N	N	N	4895	105	2	2.19	4895	1	0.07	4895	4895	4895	5500	4075	4790	4895.00	5456	5122	4866	4532	4276	4995	4405	11	710	500	2870	5	1	2152101	105	24.00	7.00	12	0.00	204.00	699.00	6800	20241031	-28.01	1410	20231221	247.16	6800	-28.01	20241031	1410	247.16	20240228	6800	-28.01	20241031	1410	247.16	20231221	N	318660	500	10 억	N	N	N	N
80	20241118	101046	57	100.00	KONEX	N	N	N	N	N	4895	105	2	2.19	4895	1	0.07	4895	4895	4895	5500	4075	4790	4895.00	5456	5122	4866	4532	4276	4995	4405	11	710	500	2870	5	1	2152101	105	24.00	7.00	12	0.00	204.00	699.00	6800	20241031	-28.01	1410	20231221	247.16	6800	-28.01	20241031	1410	247.16	20240228	6800	-28.01	20241031	1410	247.16	20231221	N	318660	500	10 억	N	N	N	N
81	20241118	091045	57	100.00	KONEX	N	N	N	N	N	4895	105	2	2.19	4895	1	0.07	4895	4895	4895	5500	4075	4790	4895.00	5456	5122	4866	4532	4276	4995	4405	11	710	500	2870	5	1	2152101	105	24.00	7.00	12	0.00	204.00	699.00	6800	20241031	-28.01	1410	20231221	247.16	6800	-28.01	20241031	1410	247.16	20240228	6800	-28.01	20241031	1410	247.16	20231221	N	318660	500	10 억	N	N	N	N
82	20241115	161124	57	100.00	KONEX	N	N	N	N	N	4790	-310	5	-6.08	6496960	1372	22.64	4900	5200	4610	5860	4340	5100	4735.39	5426	5262	4936	4772	4446	5345	4855	11	760	500	3060	5	1	2152101	103	23.48	6.85	12	0.06	204.00	699.00	6800	20241031	-29.56	1410	20231221	239.72	6800	-29.56	20241031	1410	239.72	20240228	6800	-29.56	20241031	1410	239.72	20231221	N	318660	500	10 억	N	N	N	N
83	20241115	151200	57	100.00	KONEX	N	N	N	N	N	4850	-250	5	-4.90	6257460	1322	21.81	4900	5200	4610	5860	4340	5100	4733.33	5426	5262	4936	4772	4446	5345	4855	11	760	500	3060	5	1	2152101	104	23.77	6.94	12	0.06	204.00	699.00	6800	20241031	-28.68	1410	20231221	243.97	6800	-28.68	20241031	1410	243.97	20240228	6800	-28.68	20241031	1410	243.97	20231221	N	318660	500	10 억	N	N	N	N
84	20241115	141145	57	100.00	KONEX	N	N	N	N	N	4850	-250	5	-4.90	6257460	1322	21.81	4900	5200	4610	5860	4340	5100	4733.33	5426	5262	4936	4772	4446	5345	4855	11	760	500	3060	5	1	2152101	104	23.77	6.94	12	0.06	204.00	699.00	6800	20241031	-28.68	1410	20231221	243.97	6800	-28.68	20241031	1410	243.97	20240228	6800	-28.68	20241031	1410	243.97	20231221	N	318660	500	10 억	N	N	N	N
85	20241115	131144	57	100.00	KONEX	N	N	N	N	N	4850	-250	5	-4.90	6257460	1322	21.81	4900	5200	4610	5860	4340	5100	4733.33	5426	5262	4936	4772	4446	5345	4855	11	760	500	3060	5	1	2152101	104	23.77	6.94	12	0.06	204.00	699.00	6800	20241031	-28.68	1410	20231221	243.97	6800	-28.68	20241031	1410	243.97	20240228	6800	-28.68	20241031	1410	243.97	20231221	N	318660	500	10 억	N	N	N	N
86	20241115	121146	57	100.00	KONEX	N	N	N	N	N	4850	-250	5	-4.90	6257460	1322	21.81	4900	5200	4610	5860	4340	5100	4733.33	5426	5262	4936	4772	4446	5345	4855	11	760	500	3060	5	1	2152101	104	23.77	6.94	12	0.06	204.00	699.00	6800	20241031	-28.68	1410	20231221	243.97	6800	-28.68	20241031	1410	243.97	20240228	6800	-28.68	20241031	1410	243.97	20231221	N	318660	500	10 억	N	N	N	N
87	20241115	111119	57	100.00	KONEX	N	N	N	N	N	4880	-220	5	-4.31	6187790	1307	21.56	4900	5200	4700	5860	4340	5100	4734.35	5426	5262	4936	4772	4446	5345	4855	11	760	500	3060	5	1	2152101	105	23.92	6.98	12	0.06	204.00	699.00	6800	20241031	-28.24	1410	20231221	246.10	6800	-28.24	20241031	1410	246.10	20240228	6800	-28.24	20241031	1410	246.10	20231221	N	318660	500	10 억	N	N	N	N
88	20241115	101118	57	100.00	KONEX	N	N	N	N	N	4890	-210	5	-4.12	3310430	697	11.50	4900	5200	4700	5860	4340	5100	4749.54	5426	5262	4936	4772	4446	5345	4855	11	760	500	3060	5	1	2152101	105	23.97	7.00	12	0.03	204.00	699.00	6800	20241031	-28.09	1410	20231221	246.81	6800	-28.09	20241031	1410	246.81	20240228	6800	-28.09	20241031	1410	246.81	20231221	N	318660	500	10 억	N	N	N	N
89	20241115	091023	57	100.00	KONEX	N	N	N	N	N	5200	100	2	1.96	74380	15	0.25	4900	5200	4900	5860	4340	5100	4958.67	5426	5262	4936	4772	4446	5345	4855	11	760	500	3060	10	1	2152101	112	25.49	7.44	12	0.00	204.00	699.00	6800	20241031	-23.53	1410	20231221	268.79	6800	-23.53	20241031	1410	268.79	20240228	6800	-23.53	20241031	1410	268.79	20231221	N	318660	500	10 억	N	N	N	N
90	20241114	161110	57	100.00	KONEX	N	N	N	N	N	5000	100	2	2.04	18063320	3766	822.27	4700	5000	4610	5630	4165	4900	4796.42	5140	5020	4860	4740	4580	5080	4800	11	730	500	2940	10	1	2152101	108	24.51	7.15	12	0.17	204.00	699.00	6800	20241031	-26.47	1410	20231221	254.61	6800	-26.47	20241031	1410	254.61	20240228	6800	-26.47	20241031	1410	254.61	20231221	N	318660	500	10 억	N	N	N	N
91	20241114	151118	57	100.00	KONEX	N	N	N	N	N	4885	-15	5	-0.31	11000415	2311	504.59	4700	5000	4610	5630	4165	4900	4760.02	5140	5020	4860	4740	4580	5080	4800	11	730	500	2940	5	1	2152101	105	23.95	6.99	12	0.11	204.00	699.00	6800	20241031	-28.16	1410	20231221	246.45	6800	-28.16	20241031	1410	246.45	20240228	6800	-28.16	20241031	1410	246.45	20231221	N	318660	500	10 억	N	N	N	N
92	20241114	141111	57	100.00	KONEX	N	N	N	N	N	4895	-5	5	-0.10	10671170	2241	489.30	4700	5000	4610	5630	4165	4900	4761.79	5140	5020	4860	4740	4580	5080	4800	11	730	500	2940	5	1	2152101	105	24.00	7.00	12	0.10	204.00	699.00	6800	20241031	-28.01	1410	20231221	247.16	6800	-28.01	20241031	1410	247.16	20240228	6800	-28.01	20241031	1410	247.16	20231221	N	318660	500	10 억	N	N	N	N
93	20241114	131111	57	100.00	KONEX	N	N	N	N	N	4895	-5	5	-0.10	10671170	2241	489.30	4700	5000	4610	5630	4165	4900	4761.79	5140	5020	4860	4740	4580	5080	4800	11	730	500	2940	5	1	2152101	105	24.00	7.00	12	0.10	204.00	699.00	6800	20241031	-28.01	1410	20231221	247.16	6800	-28.01	20241031	1410	247.16	20240228	6800	-28.01	20241031	1410	247.16	20231221	N	318660	500	10 억	N	N	N	N
94	20241114	121108	57	100.00	KONEX	N	N	N	N	N	4700	-200	5	-4.08	8981220	1882	410.92	4700	5000	4610	5630	4165	4900	4772.17	5140	5020	4860	4740	4580	5080	4800	11	730	500	2940	5	1	2152101	101	23.04	6.72	12	0.09	204.00	699.00	6800	20241031	-30.88	1410	20231221	233.33	6800	-30.88	20241031	1410	233.33	20240228	6800	-30.88	20241031	1410	233.33	20231221	N	318660	500	10 억	N	N	N	N
95	20241114	111108	57	100.00	KONEX	N	N	N	N	N	4995	95	2	1.94	4875180	1021	222.93	4700	5000	4610	5630	4165	4900	4774.91	5140	5020	4860	4740	4580	5080	4800	11	730	500	2940	5	1	2152101	107	24.49	7.15	12	0.05	204.00	699.00	6800	20241031	-26.54	1410	20231221	254.26	6800	-26.54	20241031	1410	254.26	20240228	6800	-26.54	20241031	1410	254.26	20231221	N	318660	500	10 억	N	N	N	N
96	20241114	101127	57	100.00	KONEX	N	N	N	N	N	4995	95	2	1.94	9695	2	0.44	4700	4995	4700	5630	4165	4900	4847.50	5140	5020	4860	4740	4580	5080	4800	11	730	500	2940	5	1	2152101	107	24.49	7.15	12	0.00	204.00	699.00	6800	20241031	-26.54	1410	20231221	254.26	6800	-26.54	20241031	1410	254.26	20240228	6800	-26.54	20241031	1410	254.26	20231221	N	318660	500	10 억	N	N	N	N
97	20241114	091102	57	100.00	KONEX	N	N	N	N	N	4900	0	3	0.00	0	0	0.00	0	0	0	5630	4165	4900	0.00	5140	5020	4860	4740	4580	5080	4800	11	730	500	2940	5	1	2152101	105	24.02	7.01	12	0.00	204.00	699.00	6800	20241031	-27.94	1410	20231221	247.52	6800	-27.94	20241031	1410	247.52	20240228	6800	-27.94	20241031	1410	247.52	20231221	N	318660	500	10 억	N	N	N	N
98	20241113	160730	57	100.00	KONEX	N	N	N	N	N	4900	190	2	4.03	2226185	458	8.43	4700	4980	4700	5410	4005	4710	4860.67	5503	5106	4703	4306	3903	4905	4105	11	700	500	2820	5	1	2152101	105	24.02	7.01	12	0.02	204.00	699.00	6800	20241031	-27.94	1410	20231221	247.52	6800	-27.94	20241031	1410	247.52	20240228	6800	-27.94	20241031	1410	247.52	20231221	N	318660	500	10 억	N	N	N	N
99	20241113	150805	57	100.00	KONEX	N	N	N	N	N	4900	190	2	4.03	1618585	334	6.14	4700	4980	4700	5410	4005	4710	4846.06	5503	5106	4703	4306	3903	4905	4105	11	700	500	2820	5	1	2152101	105	24.02	7.01	12	0.02	204.00	699.00	6800	20241031	-27.94	1410	20231221	247.52	6800	-27.94	20241031	1410	247.52	20240228	6800	-27.94	20241031	1410	247.52	20231221	N	318660	500	10 억	N	N	N	N
100	20241113	140802	57	100.00	KONEX	N	N	N	N	N	4980	270	2	5.73	771620	155	2.85	4700	4980	4700	5410	4005	4710	4978.19	5503	5106	4703	4306	3903	4905	4105	11	700	500	2820	5	1	2152101	107	24.41	7.12	12	0.01	204.00	699.00	6800	20241031	-26.76	1410	20231221	253.19	6800	-26.76	20241031	1410	253.19	20240228	6800	-26.76	20241031	1410	253.19	20231221	N	318660	500	10 억	N	N	N	N
101	20241113	130804	57	100.00	KONEX	N	N	N	N	N	4980	270	2	5.73	771620	155	2.85	4700	4980	4700	5410	4005	4710	4978.19	5503	5106	4703	4306	3903	4905	4105	11	700	500	2820	5	1	2152101	107	24.41	7.12	12	0.01	204.00	699.00	6800	20241031	-26.76	1410	20231221	253.19	6800	-26.76	20241031	1410	253.19	20240228	6800	-26.76	20241031	1410	253.19	20231221	N	318660	500	10 억	N	N	N	N
102	20241113	120753	57	100.00	KONEX	N	N	N	N	N	4980	270	2	5.73	771620	155	2.85	4700	4980	4700	5410	4005	4710	4978.19	5503	5106	4703	4306	3903	4905	4105	11	700	500	2820	5	1	2152101	107	24.41	7.12	12	0.01	204.00	699.00	6800	20241031	-26.76	1410	20231221	253.19	6800	-26.76	20241031	1410	253.19	20240228	6800	-26.76	20241031	1410	253.19	20231221	N	318660	500	10 억	N	N	N	N
103	20241113	110751	57	100.00	KONEX	N	N	N	N	N	4980	270	2	5.73	771620	155	2.85	4700	4980	4700	5410	4005	4710	4978.19	5503	5106	4703	4306	3903	4905	4105	11	700	500	2820	5	1	2152101	107	24.41	7.12	12	0.01	204.00	699.00	6800	20241031	-26.76	1410	20231221	253.19	6800	-26.76	20241031	1410	253.19	20240228	6800	-26.76	20241031	1410	253.19	20231221	N	318660	500	10 억	N	N	N	N
104	20241113	100753	57	100.00	KONEX	N	N	N	N	N	4980	270	2	5.73	771620	155	2.85	4700	4980	4700	5410	4005	4710	4978.19	5503	5106	4703	4306	3903	4905	4105	11	700	500	2820	5	1	2152101	107	24.41	7.12	12	0.01	204.00	699.00	6800	20241031	-26.76	1410	20231221	253.19	6800	-26.76	20241031	1410	253.19	20240228	6800	-26.76	20241031	1410	253.19	20231221	N	318660	500	10 억	N	N	N	N
105	20241113	090742	57	100.00	KONEX	N	N	N	N	N	4700	-10	5	-0.21	4700	1	0.02	4700	4700	4700	5410	4005	4710	4700.00	5503	5106	4703	4306	3903	4905	4105	11	700	500	2820	5	1	2152101	101	23.04	6.72	12	0.00	204.00	699.00	6800	20241031	-30.88	1410	20231221	233.33	6800	-30.88	20241031	1410	233.33	20240228	6800	-30.88	20241031	1410	233.33	20231221	N	318660	500	10 억	N	N	N	N
106	20241112	161030	57	100.00	KONEX	N	N	N	N	N	4710	-340	5	-6.73	25931590	5436	1667.48	4800	5100	4300	5800	4300	5050	4770.34	5110	5080	5060	5030	5010	5070	5020	11	750	500	3030	5	1	2152101	101	23.09	6.74	12	0.25	204.00	699.00	6800	20241031	-30.74	1410	20231221	234.04	6800	-30.74	20241031	1410	234.04	20240228	6800	-30.74	20241031	1410	234.04	20231221	N	318660	500	10 억	N	N	N	N
107	20241112	151041	57	100.00	KONEX	N	N	N	N	N	5100	50	2	0.99	25760860	5400	1656.44	4800	5100	4300	5800	4300	5050	4770.53	5110	5080	5060	5030	5010	5070	5020	11	750	500	3030	10	1	2152101	110	25.00	7.30	12	0.25	204.00	699.00	6800	20241031	-25.00	1410	20231221	261.70	6800	-25.00	20241031	1410	261.70	20240228	6800	-25.00	20241031	1410	261.70	20231221	N	318660	500	10 억	N	N	N	N
108	20241112	141045	57	100.00	KONEX	N	N	N	N	N	5100	50	2	0.99	25760860	5400	1656.44	4800	5100	4300	5800	4300	5050	4770.53	5110	5080	5060	5030	5010	5070	5020	11	750	500	3030	10	1	2152101	110	25.00	7.30	12	0.25	204.00	699.00	6800	20241031	-25.00	1410	20231221	261.70	6800	-25.00	20241031	1410	261.70	20240228	6800	-25.00	20241031	1410	261.70	20231221	N	318660	500	10 억	N	N	N	N
109	20241112	131051	57	100.00	KONEX	N	N	N	N	N	5010	-40	5	-0.79	19670960	4135	1268.40	4800	5100	4300	5800	4300	5050	4757.19	5110	5080	5060	5030	5010	5070	5020	11	750	500	3030	10	1	2152101	108	24.56	7.17	12	0.19	204.00	699.00	6800	20241031	-26.32	1410	20231221	255.32	6800	-26.32	20241031	1410	255.32	20240228	6800	-26.32	20241031	1410	255.32	20231221	N	318660	500	10 억	N	N	N	N
110	20241112	121042	57	100.00	KONEX	N	N	N	N	N	5100	50	2	0.99	19420440	4085	1253.07	4800	5100	4300	5800	4300	5050	4754.09	5110	5080	5060	5030	5010	5070	5020	11	750	500	3030	10	1	2152101	110	25.00	7.30	12	0.19	204.00	699.00	6800	20241031	-25.00	1410	20231221	261.70	6800	-25.00	20241031	1410	261.70	20240228	6800	-25.00	20241031	1410	261.70	20231221	N	318660	500	10 억	N	N	N	N
111	20241112	111037	57	100.00	KONEX	N	N	N	N	N	4895	-155	5	-3.07	18692440	3938	1207.98	4800	5030	4300	5800	4300	5050	4746.68	5110	5080	5060	5030	5010	5070	5020	11	750	500	3030	5	1	2152101	105	24.00	7.00	12	0.18	204.00	699.00	6800	20241031	-28.01	1410	20231221	247.16	6800	-28.01	20241031	1410	247.16	20240228	6800	-28.01	20241031	1410	247.16	20231221	N	318660	500	10 억	N	N	N	N
112	20241112	101036	57	100.00	KONEX	N	N	N	N	N	5030	-20	5	-0.40	8347740	1741	534.05	4800	5030	4300	5800	4300	5050	4794.80	5110	5080	5060	5030	5010	5070	5020	11	750	500	3030	10	1	2152101	108	24.66	7.20	12	0.08	204.00	699.00	6800	20241031	-26.03	1410	20231221	256.74	6800	-26.03	20241031	1410	256.74	20240228	6800	-26.03	20241031	1410	256.74	20231221	N	318660	500	10 억	N	N	N	N
113	20241112	091036	57	100.00	KONEX	N	N	N	N	N	4300	-750	4	-14.85	1336650	300	92.02	4800	4800	4300	5800	4300	5050	4455.50	5110	5080	5060	5030	5010	5070	5020	11	750	500	3030	5	1	2152101	93	21.08	6.15	12	0.01	204.00	699.00	6800	20241031	-36.76	1410	20231221	204.96	6800	-36.76	20241031	1410	204.96	20240228	6800	-36.76	20241031	1410	204.96	20231221	N	318660	500	10 억	N	N	N	N
114	20241111	161026	57	100.00	KONEX	N	N	N	N	N	5050	-40	5	-0.79	1646480	326	142.36	5090	5090	5040	5850	4330	5090	5050.55	5283	5186	4993	4896	4703	5235	4945	11	760	500	3050	10	1	2152101	109	24.75	7.22	12	0.02	204.00	699.00	6800	20241031	-25.74	1410	20231221	258.16	6800	-25.74	20241031	1410	258.16	20240228	6800	-25.74	20241031	1410	258.16	20231221	N	318660	500	10 억	N	N	N	N
115	20241111	151058	57	100.00	KONEX	N	N	N	N	N	5060	-30	5	-0.59	278450	55	24.02	5090	5090	5060	5850	4330	5090	5062.73	5283	5186	4993	4896	4703	5235	4945	11	760	500	3050	10	1	2152101	109	24.80	7.24	12	0.00	204.00	699.00	6800	20241031	-25.59	1410	20231221	258.87	6800	-25.59	20241031	1410	258.87	20240228	6800	-25.59	20241031	1410	258.87	20231221	N	318660	500	10 억	N	N	N	N
116	20241111	141043	57	100.00	KONEX	N	N	N	N	N	5060	-30	5	-0.59	278450	55	24.02	5090	5090	5060	5850	4330	5090	5062.73	5283	5186	4993	4896	4703	5235	4945	11	760	500	3050	10	1	2152101	109	24.80	7.24	12	0.00	204.00	699.00	6800	20241031	-25.59	1410	20231221	258.87	6800	-25.59	20241031	1410	258.87	20240228	6800	-25.59	20241031	1410	258.87	20231221	N	318660	500	10 억	N	N	N	N
117	20241111	131042	57	100.00	KONEX	N	N	N	N	N	5090	0	3	0.00	25450	5	2.18	5090	5090	5090	5850	4330	5090	5090.00	5283	5186	4993	4896	4703	5235	4945	11	760	500	3050	10	1	2152101	110	24.95	7.28	12	0.00	204.00	699.00	6800	20241031	-25.15	1410	20231221	260.99	6800	-25.15	20241031	1410	260.99	20240228	6800	-25.15	20241031	1410	260.99	20231221	N	318660	500	10 억	N	N	N	N
118	20241111	121037	57	100.00	KONEX	N	N	N	N	N	5090	0	3	0.00	25450	5	2.18	5090	5090	5090	5850	4330	5090	5090.00	5283	5186	4993	4896	4703	5235	4945	11	760	500	3050	10	1	2152101	110	24.95	7.28	12	0.00	204.00	699.00	6800	20241031	-25.15	1410	20231221	260.99	6800	-25.15	20241031	1410	260.99	20240228	6800	-25.15	20241031	1410	260.99	20231221	N	318660	500	10 억	N	N	N	N
119	20241111	111035	57	100.00	KONEX	N	N	N	N	N	5090	0	3	0.00	25450	5	2.18	5090	5090	5090	5850	4330	5090	5090.00	5283	5186	4993	4896	4703	5235	4945	11	760	500	3050	10	1	2152101	110	24.95	7.28	12	0.00	204.00	699.00	6800	20241031	-25.15	1410	20231221	260.99	6800	-25.15	20241031	1410	260.99	20240228	6800	-25.15	20241031	1410	260.99	20231221	N	318660	500	10 억	N	N	N	N
120	20241111	101028	57	100.00	KONEX	N	N	N	N	N	5090	0	3	0.00	25450	5	2.18	5090	5090	5090	5850	4330	5090	5090.00	5283	5186	4993	4896	4703	5235	4945	11	760	500	3050	10	1	2152101	110	24.95	7.28	12	0.00	204.00	699.00	6800	20241031	-25.15	1410	20231221	260.99	6800	-25.15	20241031	1410	260.99	20240228	6800	-25.15	20241031	1410	260.99	20231221	N	318660	500	10 억	N	N	N	N
121	20241111	091025	57	100.00	KONEX	N	N	N	N	N	5090	0	3	0.00	0	0	0.00	0	0	0	5850	4330	5090	0.00	5283	5186	4993	4896	4703	5235	4945	11	760	500	3050	10	1	2152101	110	24.95	7.28	12	0.00	204.00	699.00	6800	20241031	-25.15	1410	20231221	260.99	6800	-25.15	20241031	1410	260.99	20240228	6800	-25.15	20241031	1410	260.99	20231221	N	318660	500	10 억	N	N	N	N
122	20241108	161020	57	100.00	KONEX	N	N	N	N	N	5090	-10	5	-0.20	1109870	229	266.28	5090	5090	4800	5860	4340	5100	4846.59	5353	5226	5063	4936	4773	5290	5000	11	760	500	3060	10	1	2152101	110	24.95	7.28	12	0.01	204.00	699.00	6800	20241031	-25.15	1410	20231221	260.99	6800	-25.15	20241031	1410	260.99	20240228	6800	-25.15	20241031	1410	260.99	20231221	N	318660	500	10 억	N	N	N	N
123	20241108	151029	57	100.00	KONEX	N	N	N	N	N	5090	-10	5	-0.20	1109870	229	266.28	5090	5090	4800	5860	4340	5100	4846.59	5353	5226	5063	4936	4773	5290	5000	11	760	500	3060	10	1	2152101	110	24.95	7.28	12	0.01	204.00	699.00	6800	20241031	-25.15	1410	20231221	260.99	6800	-25.15	20241031	1410	260.99	20240228	6800	-25.15	20241031	1410	260.99	20231221	N	318660	500	10 억	N	N	N	N
124	20241108	141027	57	100.00	KONEX	N	N	N	N	N	5090	-10	5	-0.20	434870	90	104.65	5090	5090	4800	5860	4340	5100	4831.89	5353	5226	5063	4936	4773	5290	5000	11	760	500	3060	10	1	2152101	110	24.95	7.28	12	0.00	204.00	699.00	6800	20241031	-25.15	1410	20231221	260.99	6800	-25.15	20241031	1410	260.99	20240228	6800	-25.15	20241031	1410	260.99	20231221	N	318660	500	10 억	N	N	N	N
125	20241108	131029	57	100.00	KONEX	N	N	N	N	N	5090	-10	5	-0.20	434870	90	104.65	5090	5090	4800	5860	4340	5100	4831.89	5353	5226	5063	4936	4773	5290	5000	11	760	500	3060	10	1	2152101	110	24.95	7.28	12	0.00	204.00	699.00	6800	20241031	-25.15	1410	20231221	260.99	6800	-25.15	20241031	1410	260.99	20240228	6800	-25.15	20241031	1410	260.99	20231221	N	318660	500	10 억	N	N	N	N
126	20241108	121028	57	100.00	KONEX	N	N	N	N	N	5090	-10	5	-0.20	10180	2	2.33	5090	5090	5090	5860	4340	5100	5090.00	5353	5226	5063	4936	4773	5290	5000	11	760	500	3060	10	1	2152101	110	24.95	7.28	12	0.00	204.00	699.00	6800	20241031	-25.15	1410	20231221	260.99	6800	-25.15	20241031	1410	260.99	20240228	6800	-25.15	20241031	1410	260.99	20231221	N	318660	500	10 억	N	N	N	N
127	20241108	111026	57	100.00	KONEX	N	N	N	N	N	5090	-10	5	-0.20	10180	2	2.33	5090	5090	5090	5860	4340	5100	5090.00	5353	5226	5063	4936	4773	5290	5000	11	760	500	3060	10	1	2152101	110	24.95	7.28	12	0.00	204.00	699.00	6800	20241031	-25.15	1410	20231221	260.99	6800	-25.15	20241031	1410	260.99	20240228	6800	-25.15	20241031	1410	260.99	20231221	N	318660	500	10 억	N	N	N	N
128	20241108	101036	57	100.00	KONEX	N	N	N	N	N	5090	-10	5	-0.20	10180	2	2.33	5090	5090	5090	5860	4340	5100	5090.00	5353	5226	5063	4936	4773	5290	5000	11	760	500	3060	10	1	2152101	110	24.95	7.28	12	0.00	204.00	699.00	6800	20241031	-25.15	1410	20231221	260.99	6800	-25.15	20241031	1410	260.99	20240228	6800	-25.15	20241031	1410	260.99	20231221	N	318660	500	10 억	N	N	N	N
129	20241108	091023	57	100.00	KONEX	N	N	N	N	N	5100	0	3	0.00	0	0	0.00	0	0	0	5860	4340	5100	0.00	5353	5226	5063	4936	4773	5290	5000	11	760	500	3060	10	1	2152101	110	25.00	7.30	12	0.00	204.00	699.00	6800	20241031	-25.00	1410	20231221	261.70	6800	-25.00	20241031	1410	261.70	20240228	6800	-25.00	20241031	1410	261.70	20231221	N	318660	500	10 억	N	N	N	N
130	20241107	161020	57	100.00	KONEX	N	N	N	N	N	5100	-90	5	-1.73	427030	86	34.54	4900	5190	4900	5960	4420	5190	4965.47	5436	5312	5156	5032	4876	5375	5095	11	770	500	3110	10	1	2152101	110	25.00	7.30	12	0.00	204.00	699.00	6800	20241031	-25.00	1410	20231221	261.70	6800	-25.00	20241031	1410	261.70	20240228	6800	-25.00	20241031	1410	261.70	20231221	N	318660	500	10 억	N	N	N	N
131	20241107	151026	57	100.00	KONEX	N	N	N	N	N	5100	-90	5	-1.73	427030	86	34.54	4900	5190	4900	5960	4420	5190	4965.47	5436	5312	5156	5032	4876	5375	5095	11	770	500	3110	10	1	2152101	110	25.00	7.30	12	0.00	204.00	699.00	6800	20241031	-25.00	1410	20231221	261.70	6800	-25.00	20241031	1410	261.70	20240228	6800	-25.00	20241031	1410	261.70	20231221	N	318660	500	10 억	N	N	N	N
132	20241107	141029	57	100.00	KONEX	N	N	N	N	N	5100	-90	5	-1.73	345430	70	28.11	4900	5190	4900	5960	4420	5190	4934.71	5436	5312	5156	5032	4876	5375	5095	11	770	500	3110	10	1	2152101	110	25.00	7.30	12	0.00	204.00	699.00	6800	20241031	-25.00	1410	20231221	261.70	6800	-25.00	20241031	1410	261.70	20240228	6800	-25.00	20241031	1410	261.70	20231221	N	318660	500	10 억	N	N	N	N
133	20241107	131030	57	100.00	KONEX	N	N	N	N	N	5100	-90	5	-1.73	345430	70	28.11	4900	5190	4900	5960	4420	5190	4934.71	5436	5312	5156	5032	4876	5375	5095	11	770	500	3110	10	1	2152101	110	25.00	7.30	12	0.00	204.00	699.00	6800	20241031	-25.00	1410	20231221	261.70	6800	-25.00	20241031	1410	261.70	20240228	6800	-25.00	20241031	1410	261.70	20231221	N	318660	500	10 억	N	N	N	N
134	20241107	121024	57	100.00	KONEX	N	N	N	N	N	5100	-90	5	-1.73	345430	70	28.11	4900	5190	4900	5960	4420	5190	4934.71	5436	5312	5156	5032	4876	5375	5095	11	770	500	3110	10	1	2152101	110	25.00	7.30	12	0.00	204.00	699.00	6800	20241031	-25.00	1410	20231221	261.70	6800	-25.00	20241031	1410	261.70	20240228	6800	-25.00	20241031	1410	261.70	20231221	N	318660	500	10 억	N	N	N	N
135	20241107	111020	57	100.00	KONEX	N	N	N	N	N	5100	-90	5	-1.73	51230	10	4.02	4900	5190	4900	5960	4420	5190	5123.00	5436	5312	5156	5032	4876	5375	5095	11	770	500	3110	10	1	2152101	110	25.00	7.30	12	0.00	204.00	699.00	6800	20241031	-25.00	1410	20231221	261.70	6800	-25.00	20241031	1410	261.70	20240228	6800	-25.00	20241031	1410	261.70	20231221	N	318660	500	10 억	N	N	N	N
136	20241107	101022	57	100.00	KONEX	N	N	N	N	N	5100	-90	5	-1.73	51230	10	4.02	4900	5190	4900	5960	4420	5190	5123.00	5436	5312	5156	5032	4876	5375	5095	11	770	500	3110	10	1	2152101	110	25.00	7.30	12	0.00	204.00	699.00	6800	20241031	-25.00	1410	20231221	261.70	6800	-25.00	20241031	1410	261.70	20240228	6800	-25.00	20241031	1410	261.70	20231221	N	318660	500	10 억	N	N	N	N
137	20241107	091024	57	100.00	KONEX	N	N	N	N	N	5190	0	3	0.00	41230	8	3.21	4900	5190	4900	5960	4420	5190	5153.75	5436	5312	5156	5032	4876	5375	5095	11	770	500	3110	10	1	2152101	112	25.44	7.42	12	0.00	204.00	699.00	6800	20241031	-23.68	1410	20231221	268.09	6800	-23.68	20241031	1410	268.09	20240228	6800	-23.68	20241031	1410	268.09	20231221	N	318660	500	10 억	N	N	N	N
138	20241106	161032	57	100.00	KONEX	N	N	N	N	N	5190	180	2	3.59	1262200	249	33.07	5010	5280	5000	5760	4260	5010	5069.08	5536	5272	5136	4872	4736	5205	4805	11	750	500	3000	10	1	2152101	112	25.44	7.42	12	0.01	204.00	699.00	6800	20241031	-23.68	1410	20231221	268.09	6800	-23.68	20241031	1410	268.09	20240228	6800	-23.68	20241031	1410	268.09	20231221	N	318660	500	10 억	N	N	N	N
139	20241106	151103	57	100.00	KONEX	N	N	N	N	N	5190	180	2	3.59	1184350	234	31.08	5010	5280	5000	5760	4260	5010	5061.32	5536	5272	5136	4872	4736	5205	4805	11	750	500	3000	10	1	2152101	112	25.44	7.42	12	0.01	204.00	699.00	6800	20241031	-23.68	1410	20231221	268.09	6800	-23.68	20241031	1410	268.09	20240228	6800	-23.68	20241031	1410	268.09	20231221	N	318660	500	10 억	N	N	N	N
140	20241106	141052	57	100.00	KONEX	N	N	N	N	N	5200	190	2	3.79	961280	191	25.37	5010	5280	5000	5760	4260	5010	5032.88	5536	5272	5136	4872	4736	5205	4805	11	750	500	3000	10	1	2152101	112	25.49	7.44	12	0.01	204.00	699.00	6800	20241031	-23.53	1410	20231221	268.79	6800	-23.53	20241031	1410	268.79	20240228	6800	-23.53	20241031	1410	268.79	20231221	N	318660	500	10 억	N	N	N	N
141	20241106	131103	57	100.00	KONEX	N	N	N	N	N	5200	190	2	3.79	961280	191	25.37	5010	5280	5000	5760	4260	5010	5032.88	5536	5272	5136	4872	4736	5205	4805	11	750	500	3000	10	1	2152101	112	25.49	7.44	12	0.01	204.00	699.00	6800	20241031	-23.53	1410	20231221	268.79	6800	-23.53	20241031	1410	268.79	20240228	6800	-23.53	20241031	1410	268.79	20231221	N	318660	500	10 억	N	N	N	N
142	20241106	121027	57	100.00	KONEX	N	N	N	N	N	5000	-10	5	-0.20	361080	71	9.43	5010	5280	5000	5760	4260	5010	5085.63	5536	5272	5136	4872	4736	5205	4805	11	750	500	3000	10	1	2152101	108	24.51	7.15	12	0.00	204.00	699.00	6800	20241031	-26.47	1410	20231221	254.61	6800	-26.47	20241031	1410	254.61	20240228	6800	-26.47	20241031	1410	254.61	20231221	N	318660	500	10 억	N	N	N	N
143	20241106	111033	57	100.00	KONEX	N	N	N	N	N	5280	270	2	5.39	50370	10	1.33	5010	5280	5010	5760	4260	5010	5037.00	5536	5272	5136	4872	4736	5205	4805	11	750	500	3000	10	1	2152101	114	25.88	7.55	12	0.00	204.00	699.00	6800	20241031	-22.35	1410	20231221	274.47	6800	-22.35	20241031	1410	274.47	20240228	6800	-22.35	20241031	1410	274.47	20231221	N	318660	500	10 억	N	N	N	N
144	20241106	101040	57	100.00	KONEX	N	N	N	N	N	5280	270	2	5.39	50370	10	1.33	5010	5280	5010	5760	4260	5010	5037.00	5536	5272	5136	4872	4736	5205	4805	11	750	500	3000	10	1	2152101	114	25.88	7.55	12	0.00	204.00	699.00	6800	20241031	-22.35	1410	20231221	274.47	6800	-22.35	20241031	1410	274.47	20240228	6800	-22.35	20241031	1410	274.47	20231221	N	318660	500	10 억	N	N	N	N
145	20241106	091033	57	100.00	KONEX	N	N	N	N	N	5010	0	3	0.00	0	0	0.00	0	0	0	5760	4260	5010	0.00	5536	5272	5136	4872	4736	5205	4805	11	750	500	3000	10	1	2152101	108	24.56	7.17	12	0.00	204.00	699.00	6800	20241031	-26.32	1410	20231221	255.32	6800	-26.32	20241031	1410	255.32	20240228	6800	-26.32	20241031	1410	255.32	20231221	N	318660	500	10 억	N	N	N	N
146	20241105	161002	57	100.00	KONEX	N	N	N	N	N	5010	10	2	0.20	3767240	753	43.08	5400	5400	5000	5750	4250	5000	5002.97	5613	5306	5093	4786	4573	5200	4680	11	750	500	3000	10	1	2152101	108	24.56	7.17	12	0.03	204.00	699.00	6800	20241031	-26.32	1410	20231221	255.32	6800	-26.32	20241031	1410	255.32	20240228	6800	-26.32	20241031	1410	255.32	20231221	N	318660	500	10 억	N	N	N	N
147	20241105	151025	57	100.00	KONEX	N	N	N	N	N	5340	340	2	6.80	3676540	735	42.05	5400	5400	5000	5750	4250	5000	5002.10	5613	5306	5093	4786	4573	5200	4680	11	750	500	3000	10	1	2152101	115	26.18	7.64	12	0.03	204.00	699.00	6800	20241031	-21.47	1410	20231221	278.72	6800	-21.47	20241031	1410	278.72	20240228	6800	-21.47	20241031	1410	278.72	20231221	N	318660	500	10 억	N	N	N	N
148	20241105	141018	57	100.00	KONEX	N	N	N	N	N	5340	340	2	6.80	3676540	735	42.05	5400	5400	5000	5750	4250	5000	5002.10	5613	5306	5093	4786	4573	5200	4680	11	750	500	3000	10	1	2152101	115	26.18	7.64	12	0.03	204.00	699.00	6800	20241031	-21.47	1410	20231221	278.72	6800	-21.47	20241031	1410	278.72	20240228	6800	-21.47	20241031	1410	278.72	20231221	N	318660	500	10 억	N	N	N	N
149	20241105	131027	57	100.00	KONEX	N	N	N	N	N	5400	400	2	8.00	206190	41	2.35	5400	5400	5010	5750	4250	5000	5029.02	5613	5306	5093	4786	4573	5200	4680	11	750	500	3000	10	1	2152101	116	26.47	7.73	12	0.00	204.00	699.00	6800	20241031	-20.59	1410	20231221	282.98	6800	-20.59	20241031	1410	282.98	20240228	6800	-20.59	20241031	1410	282.98	20231221	N	318660	500	10 억	N	N	N	N
150	20241105	121015	57	100.00	KONEX	N	N	N	N	N	5400	400	2	8.00	206190	41	2.35	5400	5400	5010	5750	4250	5000	5029.02	5613	5306	5093	4786	4573	5200	4680	11	750	500	3000	10	1	2152101	116	26.47	7.73	12	0.00	204.00	699.00	6800	20241031	-20.59	1410	20231221	282.98	6800	-20.59	20241031	1410	282.98	20240228	6800	-20.59	20241031	1410	282.98	20231221	N	318660	500	10 억	N	N	N	N
151	20241105	111003	57	100.00	KONEX	N	N	N	N	N	5400	400	2	8.00	5400	1	0.06	5400	5400	5400	5750	4250	5000	5400.00	5613	5306	5093	4786	4573	5200	4680	11	750	500	3000	10	1	2152101	116	26.47	7.73	12	0.00	204.00	699.00	6800	20241031	-20.59	1410	20231221	282.98	6800	-20.59	20241031	1410	282.98	20240228	6800	-20.59	20241031	1410	282.98	20231221	N	318660	500	10 억	N	N	N	N
152	20241105	101013	57	100.00	KONEX	N	N	N	N	N	5400	400	2	8.00	5400	1	0.06	5400	5400	5400	5750	4250	5000	5400.00	5613	5306	5093	4786	4573	5200	4680	11	750	500	3000	10	1	2152101	116	26.47	7.73	12	0.00	204.00	699.00	6800	20241031	-20.59	1410	20231221	282.98	6800	-20.59	20241031	1410	282.98	20240228	6800	-20.59	20241031	1410	282.98	20231221	N	318660	500	10 억	N	N	N	N
153	20241105	091007	57	100.00	KONEX	N	N	N	N	N	5400	400	2	8.00	5400	1	0.06	5400	5400	5400	5750	4250	5000	5400.00	5613	5306	5093	4786	4573	5200	4680	11	750	500	3000	10	1	2152101	116	26.47	7.73	12	0.00	204.00	699.00	6800	20241031	-20.59	1410	20231221	282.98	6800	-20.59	20241031	1410	282.98	20240228	6800	-20.59	20241031	1410	282.98	20231221	N	318660	500	10 억	N	N	N	N
154	20241104	161002	57	100.00	KONEX	N	N	N	N	N	5000	-740	5	-12.89	8800430	1748	488.27	5400	5400	4880	6600	4880	5740	5034.57	6313	6026	5613	5326	4913	5820	5120	11	860	500	3440	10	1	2152101	108	24.51	7.15	12	0.08	204.00	699.00	6800	20241031	-26.47	1410	20231221	254.61	6800	-26.47	20241031	1410	254.61	20240228	6800	-26.47	20241031	1410	254.61	20231221	N	318660	500	10 억	N	N	N	N
155	20241104	151021	57	100.00	KONEX	N	N	N	N	N	5100	-640	5	-11.15	8632330	1715	479.05	5400	5400	4880	6600	4880	5740	5033.43	6313	6026	5613	5326	4913	5820	5120	11	860	500	3440	10	1	2152101	110	25.00	7.30	12	0.08	204.00	699.00	6800	20241031	-25.00	1410	20231221	261.70	6800	-25.00	20241031	1410	261.70	20240228	6800	-25.00	20241031	1410	261.70	20231221	N	318660	500	10 억	N	N	N	N
156	20241104	141002	57	100.00	KONEX	N	N	N	N	N	5100	-640	5	-11.15	7761730	1544	431.28	5400	5400	4880	6600	4880	5740	5027.03	6313	6026	5613	5326	4913	5820	5120	11	860	500	3440	10	1	2152101	110	25.00	7.30	12	0.07	204.00	699.00	6800	20241031	-25.00	1410	20231221	261.70	6800	-25.00	20241031	1410	261.70	20240228	6800	-25.00	20241031	1410	261.70	20231221	N	318660	500	10 억	N	N	N	N
157	20241104	130931	57	100.00	KONEX	N	N	N	N	N	5200	-540	5	-9.41	5930400	1175	328.21	5400	5400	4880	6600	4880	5740	5047.15	6313	6026	5613	5326	4913	5820	5120	11	860	500	3440	10	1	2152101	112	25.49	7.44	12	0.05	204.00	699.00	6800	20241031	-23.53	1410	20231221	268.79	6800	-23.53	20241031	1410	268.79	20240228	6800	-23.53	20241031	1410	268.79	20231221	N	318660	500	10 억	N	N	N	N
158	20241104	120947	57	100.00	KONEX	N	N	N	N	N	5200	-540	5	-9.41	5930400	1175	328.21	5400	5400	4880	6600	4880	5740	5047.15	6313	6026	5613	5326	4913	5820	5120	11	860	500	3440	10	1	2152101	112	25.49	7.44	12	0.05	204.00	699.00	6800	20241031	-23.53	1410	20231221	268.79	6800	-23.53	20241031	1410	268.79	20240228	6800	-23.53	20241031	1410	268.79	20231221	N	318660	500	10 억	N	N	N	N
159	20241104	110942	57	100.00	KONEX	N	N	N	N	N	5400	-340	5	-5.92	3981500	786	219.55	5400	5400	4900	6600	4880	5740	5065.52	6313	6026	5613	5326	4913	5820	5120	11	860	500	3440	10	1	2152101	116	26.47	7.73	12	0.04	204.00	699.00	6800	20241031	-20.59	1410	20231221	282.98	6800	-20.59	20241031	1410	282.98	20240228	6800	-20.59	20241031	1410	282.98	20231221	N	318660	500	10 억	N	N	N	N
160	20241104	100931	57	100.00	KONEX	N	N	N	N	N	5400	-340	5	-5.92	528610	101	28.21	5400	5400	5010	6600	4880	5740	5233.76	6313	6026	5613	5326	4913	5820	5120	11	860	500	3440	10	1	2152101	116	26.47	7.73	12	0.00	204.00	699.00	6800	20241031	-20.59	1410	20231221	282.98	6800	-20.59	20241031	1410	282.98	20240228	6800	-20.59	20241031	1410	282.98	20231221	N	318660	500	10 억	N	N	N	N
161	20241104	090950	57	100.00	KONEX	N	N	N	N	N	5400	-340	5	-5.92	490810	94	26.26	5400	5400	5010	6600	4880	5740	5221.38	6313	6026	5613	5326	4913	5820	5120	11	860	500	3440	10	1	2152101	116	26.47	7.73	12	0.00	204.00	699.00	6800	20241031	-20.59	1410	20231221	282.98	6800	-20.59	20241031	1410	282.98	20240228	6800	-20.59	20241031	1410	282.98	20231221	N	318660	500	10 억	N	N	N	N
162	20241101	160912	57	100.00	KONEX	N	N	N	N	N	5740	-100	5	-1.71	1913070	358	26.74	5900	5900	5200	6710	4970	5840	5343.77	7346	6592	6046	5292	4746	6320	5020	11	870	500	3500	10	1	2152101	124	28.14	8.21	12	0.02	204.00	699.00	6800	20241031	-15.59	1410	20231221	307.09	6800	-15.59	20241031	1410	307.09	20240228	6800	-15.59	20241031	1410	307.09	20231221	N	318660	500	10 억	N	N	N	N
163	20241101	150931	57	100.00	KONEX	N	N	N	N	N	5760	-80	5	-1.37	1884370	353	26.36	5900	5900	5200	6710	4970	5840	5338.16	7346	6592	6046	5292	4746	6320	5020	11	870	500	3500	10	1	2152101	124	28.24	8.24	12	0.02	204.00	699.00	6800	20241031	-15.29	1410	20231221	308.51	6800	-15.29	20241031	1410	308.51	20240228	6800	-15.29	20241031	1410	308.51	20231221	N	318660	500	10 억	N	N	N	N
164	20241101	140852	57	100.00	KONEX	N	N	N	N	N	5900	60	2	1.03	11800	2	0.15	5900	5900	5900	6710	4970	5840	5900.00	7346	6592	6046	5292	4746	6320	5020	11	870	500	3500	10	1	2152101	127	28.92	8.44	12	0.00	204.00	699.00	6800	20241031	-13.24	1410	20231221	318.44	6800	-13.24	20241031	1410	318.44	20240228	6800	-13.24	20241031	1410	318.44	20231221	N	318660	500	10 억	N	N	N	N
165	20241101	131100	57	100.00	KONEX	N	N	N	N	N	5900	60	2	1.03	11800	2	0.15	5900	5900	5900	6710	4970	5840	5900.00	7346	6592	6046	5292	4746	6320	5020	11	870	500	3500	10	1	2152101	127	28.92	8.44	12	0.00	204.00	699.00	6800	20241031	-13.24	1410	20231221	318.44	6800	-13.24	20241031	1410	318.44	20240228	6800	-13.24	20241031	1410	318.44	20231221	N	318660	500	10 억	N	N	N	N
166	20241101	121101	57	100.00	KONEX	N	N	N	N	N	5900	60	2	1.03	11800	2	0.15	5900	5900	5900	6710	4970	5840	5900.00	7346	6592	6046	5292	4746	6320	5020	11	870	500	3500	10	1	2152101	127	28.92	8.44	12	0.00	204.00	699.00	6800	20241031	-13.24	1410	20231221	318.44	6800	-13.24	20241031	1410	318.44	20240228	6800	-13.24	20241031	1410	318.44	20231221	N	318660	500	10 억	N	N	N	N
167	20241101	111057	57	100.00	KONEX	N	N	N	N	N	5900	60	2	1.03	11800	2	0.15	5900	5900	5900	6710	4970	5840	5900.00	7346	6592	6046	5292	4746	6320	5020	11	870	500	3500	10	1	2152101	127	28.92	8.44	12	0.00	204.00	699.00	6800	20241031	-13.24	1410	20231221	318.44	6800	-13.24	20241031	1410	318.44	20240228	6800	-13.24	20241031	1410	318.44	20231221	N	318660	500	10 억	N	N	N	N
168	20241101	101059	57	100.00	KONEX	N	N	N	N	N	5900	60	2	1.03	11800	2	0.15	5900	5900	5900	6710	4970	5840	5900.00	7346	6592	6046	5292	4746	6320	5020	11	870	500	3500	10	1	2152101	127	28.92	8.44	12	0.00	204.00	699.00	6800	20241031	-13.24	1410	20231221	318.44	6800	-13.24	20241031	1410	318.44	20240228	6800	-13.24	20241031	1410	318.44	20231221	N	318660	500	10 억	N	N	N	N
169	20241101	091056	57	100.00	KONEX	N	N	N	N	N	5840	0	3	0.00	0	0	0.00	0	0	0	6710	4970	5840	0.00	7346	6592	6046	5292	4746	6320	5020	11	870	500	3500	10	1	2152101	126	28.63	8.35	12	0.00	204.00	699.00	6800	20241031	-14.12	1410	20231221	314.18	6800	-14.12	20241031	1410	314.18	20240228	6800	-14.12	20241031	1410	314.18	20231221	N	318660	500	10 억	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History