KissMeData/446440/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

69 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	161426	57	100.00	KONEX	신고가	N	N	N	N	N	13500	1000	2	8.00	4226990	326	127.34	12500	14000	12500	14370	10630	12500	12966.23	13966	13232	11766	11032	9566	13600	11400	11	1870	500	7750	10	1	2297504	310	-10.49	16.46	12	0.01	-1287.00	820.00	14000	20241129	-3.57	8110	20240802	66.46	14000	-3.57	20241129	8110	66.46	20240802	14000	-3.57	20241129	8110	66.46	20240802	N	446440	500	11 억	N	N	N	N
3	20241129	151444	57	100.00	KONEX	신고가	N	N	N	N	N	13500	1000	2	8.00	4226990	326	127.34	12500	14000	12500	14370	10630	12500	12966.23	13966	13232	11766	11032	9566	13600	11400	11	1870	500	7750	10	1	2297504	310	-10.49	16.46	12	0.01	-1287.00	820.00	14000	20241129	-3.57	8110	20240802	66.46	14000	-3.57	20241129	8110	66.46	20240802	14000	-3.57	20241129	8110	66.46	20240802	N	446440	500	11 억	N	N	N	N
4	20241129	141447	57	100.00	KONEX	신고가	N	N	N	N	N	13500	1000	2	8.00	374490	28	10.94	12500	14000	12500	14370	10630	12500	13374.64	13966	13232	11766	11032	9566	13600	11400	11	1870	500	7750	10	1	2297504	310	-10.49	16.46	12	0.00	-1287.00	820.00	14000	20241129	-3.57	8110	20240802	66.46	14000	-3.57	20241129	8110	66.46	20240802	14000	-3.57	20241129	8110	66.46	20240802	N	446440	500	11 억	N	N	N	N
5	20241129	131442	57	100.00	KONEX	신고가	N	N	N	N	N	13500	1000	2	8.00	374490	28	10.94	12500	14000	12500	14370	10630	12500	13374.64	13966	13232	11766	11032	9566	13600	11400	11	1870	500	7750	10	1	2297504	310	-10.49	16.46	12	0.00	-1287.00	820.00	14000	20241129	-3.57	8110	20240802	66.46	14000	-3.57	20241129	8110	66.46	20240802	14000	-3.57	20241129	8110	66.46	20240802	N	446440	500	11 억	N	N	N	N
6	20241129	121443	57	100.00	KONEX	신고가	N	N	N	N	N	14000	1500	2	12.00	306990	23	8.98	12500	14000	12500	14370	10630	12500	13347.39	13966	13232	11766	11032	9566	13600	11400	11	1870	500	7750	10	1	2297504	322	-10.88	17.07	12	0.00	-1287.00	820.00	14000	20241129	0.00	8110	20240802	72.63	14000	0.00	20241129	8110	72.63	20240802	14000	0.00	20241129	8110	72.63	20240802	N	446440	500	11 억	N	N	N	N
7	20241129	111445	57	100.00	KONEX	신고가	N	N	N	N	N	14000	1500	2	12.00	306990	23	8.98	12500	14000	12500	14370	10630	12500	13347.39	13966	13232	11766	11032	9566	13600	11400	11	1870	500	7750	10	1	2297504	322	-10.88	17.07	12	0.00	-1287.00	820.00	14000	20241129	0.00	8110	20240802	72.63	14000	0.00	20241129	8110	72.63	20240802	14000	0.00	20241129	8110	72.63	20240802	N	446440	500	11 억	N	N	N	N
8	20241129	101437	57	100.00	KONEX	신고가	N	N	N	N	N	14000	1500	2	12.00	306990	23	8.98	12500	14000	12500	14370	10630	12500	13347.39	13966	13232	11766	11032	9566	13600	11400	11	1870	500	7750	10	1	2297504	322	-10.88	17.07	12	0.00	-1287.00	820.00	14000	20241129	0.00	8110	20240802	72.63	14000	0.00	20241129	8110	72.63	20240802	14000	0.00	20241129	8110	72.63	20240802	N	446440	500	11 억	N	N	N	N
9	20241129	091442	57	100.00	KONEX		N	N	N	N	N	12500	0	3	0.00	12500	1	0.39	12500	12500	12500	14370	10630	12500	12500.00	13966	13232	11766	11032	9566	13600	11400	11	1870	500	7750	10	1	2297504	287	-9.71	15.24	12	0.00	-1287.00	820.00	13570	20231219	-7.89	8110	20240802	54.13	13000	-3.85	20241028	8110	54.13	20240802	13570	-7.89	20231219	8110	54.13	20240802	N	446440	500	11 억	N	N	N	N
10	20241128	161421	57	100.00	KONEX		N	N	N	N	N	12500	600	2	5.04	3013870	256	49.33	11100	12500	10300	13680	10120	11900	11772.93	13166	12532	11366	10732	9566	12850	11050	11	1780	500	7370	10	1	2297504	287	-9.71	15.24	12	0.01	-1287.00	820.00	13570	20231219	-7.89	8110	20240802	54.13	13000	-3.85	20241028	8110	54.13	20240802	13570	-7.89	20231219	8110	54.13	20240802	N	446440	500	11 억	N	N	N	N
11	20241128	151449	57	100.00	KONEX		N	N	N	N	N	12500	600	2	5.04	3013870	256	49.33	11100	12500	10300	13680	10120	11900	11772.93	13166	12532	11366	10732	9566	12850	11050	11	1780	500	7370	10	1	2297504	287	-9.71	15.24	12	0.01	-1287.00	820.00	13570	20231219	-7.89	8110	20240802	54.13	13000	-3.85	20241028	8110	54.13	20240802	13570	-7.89	20231219	8110	54.13	20240802	N	446440	500	11 억	N	N	N	N
12	20241128	141448	57	100.00	KONEX		N	N	N	N	N	10300	-1600	5	-13.45	232700	22	4.24	11100	11500	10300	13680	10120	11900	10577.27	13166	12532	11366	10732	9566	12850	11050	11	1780	500	7370	10	1	2297504	237	-8.00	12.56	12	0.00	-1287.00	820.00	13570	20231219	-24.10	8110	20240802	27.00	13000	-20.77	20241028	8110	27.00	20240802	13570	-24.10	20231219	8110	27.00	20240802	N	446440	500	11 억	N	N	N	N
13	20241128	131445	57	100.00	KONEX		N	N	N	N	N	10300	-1600	5	-13.45	232700	22	4.24	11100	11500	10300	13680	10120	11900	10577.27	13166	12532	11366	10732	9566	12850	11050	11	1780	500	7370	10	1	2297504	237	-8.00	12.56	12	0.00	-1287.00	820.00	13570	20231219	-24.10	8110	20240802	27.00	13000	-20.77	20241028	8110	27.00	20240802	13570	-24.10	20231219	8110	27.00	20240802	N	446440	500	11 억	N	N	N	N
14	20241128	121442	57	100.00	KONEX		N	N	N	N	N	10300	-1600	5	-13.45	232700	22	4.24	11100	11500	10300	13680	10120	11900	10577.27	13166	12532	11366	10732	9566	12850	11050	11	1780	500	7370	10	1	2297504	237	-8.00	12.56	12	0.00	-1287.00	820.00	13570	20231219	-24.10	8110	20240802	27.00	13000	-20.77	20241028	8110	27.00	20240802	13570	-24.10	20231219	8110	27.00	20240802	N	446440	500	11 억	N	N	N	N
15	20241128	111447	57	100.00	KONEX		N	N	N	N	N	10300	-1600	5	-13.45	119400	11	2.12	11100	11500	10300	13680	10120	11900	10854.55	13166	12532	11366	10732	9566	12850	11050	11	1780	500	7370	10	1	2297504	237	-8.00	12.56	12	0.00	-1287.00	820.00	13570	20231219	-24.10	8110	20240802	27.00	13000	-20.77	20241028	8110	27.00	20240802	13570	-24.10	20231219	8110	27.00	20240802	N	446440	500	11 억	N	N	N	N
16	20241128	101443	57	100.00	KONEX		N	N	N	N	N	10500	-1400	5	-11.76	43100	4	0.77	11100	11100	10500	13680	10120	11900	10775.00	13166	12532	11366	10732	9566	12850	11050	11	1780	500	7370	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	13570	20231219	-22.62	8110	20240802	29.47	13000	-19.23	20241028	8110	29.47	20240802	13570	-22.62	20231219	8110	29.47	20240802	N	446440	500	11 억	N	N	N	N
17	20241128	091441	57	100.00	KONEX		N	N	N	N	N	11900	0	3	0.00	0	0	0.00	0	0	0	13680	10120	11900	0.00	13166	12532	11366	10732	9566	12850	11050	11	1780	500	7370	10	1	2297504	273	-9.25	14.51	12	0.00	-1287.00	820.00	13570	20231219	-12.31	8110	20240802	46.73	13000	-8.46	20241028	8110	46.73	20240802	13570	-12.31	20231219	8110	46.73	20240802	N	446440	500	11 억	N	N	N	N
18	20241127	161405	57	100.00	KONEX		N	N	N	N	N	11900	-90	5	-0.75	5398040	519	489.62	10500	12000	10200	13780	10200	11990	10400.85	12316	12152	11826	11662	11336	12235	11745	11	1790	500	7430	10	1	2297504	273	-9.25	14.51	12	0.02	-1287.00	820.00	13570	20231219	-12.31	8110	20240802	46.73	13000	-8.46	20241028	8110	46.73	20240802	13570	-12.31	20231219	8110	46.73	20240802	N	446440	500	11 억	N	N	N	N
19	20241127	151433	57	100.00	KONEX		N	N	N	N	N	10500	-1490	5	-12.43	4228130	409	385.85	10500	12000	10200	13780	10200	11990	10337.73	12316	12152	11826	11662	11336	12235	11745	11	1790	500	7430	10	1	2297504	241	-8.16	12.80	12	0.02	-1287.00	820.00	13570	20231219	-22.62	8110	20240802	29.47	13000	-19.23	20241028	8110	29.47	20240802	13570	-22.62	20231219	8110	29.47	20240802	N	446440	500	11 억	N	N	N	N
20	20241127	141426	57	100.00	KONEX		N	N	N	N	N	10500	-1490	5	-12.43	4228130	409	385.85	10500	12000	10200	13780	10200	11990	10337.73	12316	12152	11826	11662	11336	12235	11745	11	1790	500	7430	10	1	2297504	241	-8.16	12.80	12	0.02	-1287.00	820.00	13570	20231219	-22.62	8110	20240802	29.47	13000	-19.23	20241028	8110	29.47	20240802	13570	-22.62	20231219	8110	29.47	20240802	N	446440	500	11 억	N	N	N	N
21	20241127	131424	57	100.00	KONEX		N	N	N	N	N	10200	-1790	4	-14.93	4115240	399	376.42	10500	12000	10200	13780	10200	11990	10313.88	12316	12152	11826	11662	11336	12235	11745	11	1790	500	7430	10	1	2297504	234	-7.93	12.44	12	0.02	-1287.00	820.00	13570	20231219	-24.83	8110	20240802	25.77	13000	-21.54	20241028	8110	25.77	20240802	13570	-24.83	20231219	8110	25.77	20240802	N	446440	500	11 억	N	N	N	N
22	20241127	121439	57	100.00	KONEX		N	N	N	N	N	10200	-1790	4	-14.93	4094840	397	374.53	10500	12000	10200	13780	10200	11990	10314.46	12316	12152	11826	11662	11336	12235	11745	11	1790	500	7430	10	1	2297504	234	-7.93	12.44	12	0.02	-1287.00	820.00	13570	20231219	-24.83	8110	20240802	25.77	13000	-21.54	20241028	8110	25.77	20240802	13570	-24.83	20231219	8110	25.77	20240802	N	446440	500	11 억	N	N	N	N
23	20241127	111431	57	100.00	KONEX		N	N	N	N	N	11990	0	3	0.00	3838740	372	350.94	10500	12000	10200	13780	10200	11990	10319.19	12316	12152	11826	11662	11336	12235	11745	11	1790	500	7430	10	1	2297504	275	-9.32	14.62	12	0.02	-1287.00	820.00	13570	20231219	-11.64	8110	20240802	47.84	13000	-7.77	20241028	8110	47.84	20240802	13570	-11.64	20231219	8110	47.84	20240802	N	446440	500	11 억	N	N	N	N
24	20241127	101433	57	100.00	KONEX		N	N	N	N	N	10200	-1790	4	-14.93	1026720	100	94.34	10500	12000	10200	13780	10200	11990	10267.20	12316	12152	11826	11662	11336	12235	11745	11	1790	500	7430	10	1	2297504	234	-7.93	12.44	12	0.00	-1287.00	820.00	13570	20231219	-24.83	8110	20240802	25.77	13000	-21.54	20241028	8110	25.77	20240802	13570	-24.83	20231219	8110	25.77	20240802	N	446440	500	11 억	N	N	N	N
25	20241127	091430	57	100.00	KONEX		N	N	N	N	N	10200	-1790	4	-14.93	769300	75	70.75	10500	12000	10200	13780	10200	11990	10257.33	12316	12152	11826	11662	11336	12235	11745	11	1790	500	7430	10	1	2297504	234	-7.93	12.44	12	0.00	-1287.00	820.00	13570	20231219	-24.83	8110	20240802	25.77	13000	-21.54	20241028	8110	25.77	20240802	13570	-24.83	20231219	8110	25.77	20240802	N	446440	500	11 억	N	N	N	N
26	20241126	161406	57	100.00	KONEX		N	N	N	N	N	11990	500	2	4.35	1257730	106	271.79	11890	11990	11500	13210	9770	11490	11865.38	13696	12592	11296	10192	8896	13145	10745	11	1720	500	7120	10	1	2297504	275	-9.32	14.62	12	0.00	-1287.00	820.00	13570	20231219	-11.64	8110	20240802	47.84	13000	-7.77	20241028	8110	47.84	20240802	13570	-11.64	20231219	8110	47.84	20240802	N	446440	500	11 억	N	N	N	N
27	20241126	151423	57	100.00	KONEX		N	N	N	N	N	11990	500	2	4.35	1257730	106	271.79	11890	11990	11500	13210	9770	11490	11865.38	13696	12592	11296	10192	8896	13145	10745	11	1720	500	7120	10	1	2297504	275	-9.32	14.62	12	0.00	-1287.00	820.00	13570	20231219	-11.64	8110	20240802	47.84	13000	-7.77	20241028	8110	47.84	20240802	13570	-11.64	20231219	8110	47.84	20240802	N	446440	500	11 억	N	N	N	N
28	20241126	141424	57	100.00	KONEX		N	N	N	N	N	11990	500	2	4.35	71560	6	15.38	11890	11990	11890	13210	9770	11490	11926.67	13696	12592	11296	10192	8896	13145	10745	11	1720	500	7120	10	1	2297504	275	-9.32	14.62	12	0.00	-1287.00	820.00	13570	20231219	-11.64	8110	20240802	47.84	13000	-7.77	20241028	8110	47.84	20240802	13570	-11.64	20231219	8110	47.84	20240802	N	446440	500	11 억	N	N	N	N
29	20241126	131418	57	100.00	KONEX		N	N	N	N	N	11990	500	2	4.35	71560	6	15.38	11890	11990	11890	13210	9770	11490	11926.67	13696	12592	11296	10192	8896	13145	10745	11	1720	500	7120	10	1	2297504	275	-9.32	14.62	12	0.00	-1287.00	820.00	13570	20231219	-11.64	8110	20240802	47.84	13000	-7.77	20241028	8110	47.84	20240802	13570	-11.64	20231219	8110	47.84	20240802	N	446440	500	11 억	N	N	N	N
30	20241126	121426	57	100.00	KONEX		N	N	N	N	N	11990	500	2	4.35	71560	6	15.38	11890	11990	11890	13210	9770	11490	11926.67	13696	12592	11296	10192	8896	13145	10745	11	1720	500	7120	10	1	2297504	275	-9.32	14.62	12	0.00	-1287.00	820.00	13570	20231219	-11.64	8110	20240802	47.84	13000	-7.77	20241028	8110	47.84	20240802	13570	-11.64	20231219	8110	47.84	20240802	N	446440	500	11 억	N	N	N	N
31	20241126	111430	57	100.00	KONEX		N	N	N	N	N	11990	500	2	4.35	71560	6	15.38	11890	11990	11890	13210	9770	11490	11926.67	13696	12592	11296	10192	8896	13145	10745	11	1720	500	7120	10	1	2297504	275	-9.32	14.62	12	0.00	-1287.00	820.00	13570	20231219	-11.64	8110	20240802	47.84	13000	-7.77	20241028	8110	47.84	20240802	13570	-11.64	20231219	8110	47.84	20240802	N	446440	500	11 억	N	N	N	N
32	20241126	101442	57	100.00	KONEX		N	N	N	N	N	11990	500	2	4.35	71560	6	15.38	11890	11990	11890	13210	9770	11490	11926.67	13696	12592	11296	10192	8896	13145	10745	11	1720	500	7120	10	1	2297504	275	-9.32	14.62	12	0.00	-1287.00	820.00	13570	20231219	-11.64	8110	20240802	47.84	13000	-7.77	20241028	8110	47.84	20240802	13570	-11.64	20231219	8110	47.84	20240802	N	446440	500	11 억	N	N	N	N
33	20241126	091428	57	100.00	KONEX		N	N	N	N	N	11990	500	2	4.35	71560	6	15.38	11890	11990	11890	13210	9770	11490	11926.67	13696	12592	11296	10192	8896	13145	10745	11	1720	500	7120	10	1	2297504	275	-9.32	14.62	12	0.00	-1287.00	820.00	13570	20231219	-11.64	8110	20240802	47.84	13000	-7.77	20241028	8110	47.84	20240802	13570	-11.64	20231219	8110	47.84	20240802	N	446440	500	11 억	N	N	N	N
34	20241125	161350	57	100.00	KONEX		N	N	N	N	N	11490	490	2	4.45	417970	39	185.71	11000	12400	10000	12650	9350	11000	10717.18	12600	11800	10700	9900	8800	12200	10300	11	1650	500	6820	10	1	2297504	264	-8.93	14.01	12	0.00	-1287.00	820.00	13570	20231219	-15.33	8110	20240802	41.68	13000	-11.62	20241028	8110	41.68	20240802	13570	-15.33	20231219	8110	41.68	20240802	N	446440	500	11 억	N	N	N	N
35	20241125	151419	57	100.00	KONEX		N	N	N	N	N	11490	490	2	4.45	417970	39	185.71	11000	12400	10000	12650	9350	11000	10717.18	12600	11800	10700	9900	8800	12200	10300	11	1650	500	6820	10	1	2297504	264	-8.93	14.01	12	0.00	-1287.00	820.00	13570	20231219	-15.33	8110	20240802	41.68	13000	-11.62	20241028	8110	41.68	20240802	13570	-15.33	20231219	8110	41.68	20240802	N	446440	500	11 억	N	N	N	N
36	20241125	141414	57	100.00	KONEX		N	N	N	N	N	11500	500	2	4.55	244580	22	104.76	11000	12400	10000	12650	9350	11000	11117.27	12600	11800	10700	9900	8800	12200	10300	11	1650	500	6820	10	1	2297504	264	-8.94	14.02	12	0.00	-1287.00	820.00	13570	20231219	-15.25	8110	20240802	41.80	13000	-11.54	20241028	8110	41.80	20240802	13570	-15.25	20231219	8110	41.80	20240802	N	446440	500	11 억	N	N	N	N
37	20241125	131403	57	100.00	KONEX		N	N	N	N	N	11500	500	2	4.55	244580	22	104.76	11000	12400	10000	12650	9350	11000	11117.27	12600	11800	10700	9900	8800	12200	10300	11	1650	500	6820	10	1	2297504	264	-8.94	14.02	12	0.00	-1287.00	820.00	13570	20231219	-15.25	8110	20240802	41.80	13000	-11.54	20241028	8110	41.80	20240802	13570	-15.25	20231219	8110	41.80	20240802	N	446440	500	11 억	N	N	N	N
38	20241125	121420	57	100.00	KONEX		N	N	N	N	N	11900	900	2	8.18	105880	9	42.86	11000	12400	11000	12650	9350	11000	11764.44	12600	11800	10700	9900	8800	12200	10300	11	1650	500	6820	10	1	2297504	273	-9.25	14.51	12	0.00	-1287.00	820.00	13570	20231219	-12.31	8110	20240802	46.73	13000	-8.46	20241028	8110	46.73	20240802	13570	-12.31	20231219	8110	46.73	20240802	N	446440	500	11 억	N	N	N	N
39	20241125	111414	57	100.00	KONEX		N	N	N	N	N	11900	900	2	8.18	105880	9	42.86	11000	12400	11000	12650	9350	11000	11764.44	12600	11800	10700	9900	8800	12200	10300	11	1650	500	6820	10	1	2297504	273	-9.25	14.51	12	0.00	-1287.00	820.00	13570	20231219	-12.31	8110	20240802	46.73	13000	-8.46	20241028	8110	46.73	20240802	13570	-12.31	20231219	8110	46.73	20240802	N	446440	500	11 억	N	N	N	N
40	20241125	101359	57	100.00	KONEX		N	N	N	N	N	11900	900	2	8.18	105880	9	42.86	11000	12400	11000	12650	9350	11000	11764.44	12600	11800	10700	9900	8800	12200	10300	11	1650	500	6820	10	1	2297504	273	-9.25	14.51	12	0.00	-1287.00	820.00	13570	20231219	-12.31	8110	20240802	46.73	13000	-8.46	20241028	8110	46.73	20240802	13570	-12.31	20231219	8110	46.73	20240802	N	446440	500	11 억	N	N	N	N
41	20241125	091357	57	100.00	KONEX		N	N	N	N	N	12400	1400	2	12.73	82980	7	33.33	11000	12400	11000	12650	9350	11000	11854.29	12600	11800	10700	9900	8800	12200	10300	11	1650	500	6820	10	1	2297504	285	-9.63	15.12	12	0.00	-1287.00	820.00	13570	20231219	-8.62	8110	20240802	52.90	13000	-4.62	20241028	8110	52.90	20240802	13570	-8.62	20231219	8110	52.90	20240802	N	446440	500	11 억	N	N	N	N
42	20241122	161241	57	100.00	KONEX		N	N	N	N	N	11000	500	2	4.76	216200	21	9.05	10000	11500	9600	12070	8930	10500	10295.24	12166	11332	10666	9832	9166	11000	9500	11	1570	500	6510	10	1	2297504	253	-8.55	13.41	12	0.00	-1287.00	820.00	13570	20231219	-18.94	8110	20240802	35.64	13000	-15.38	20241028	8110	35.64	20240802	13570	-18.94	20231219	8110	35.64	20240802	N	446440	500	11 억	N	N	N	N
43	20241122	151257	57	100.00	KONEX		N	N	N	N	N	11000	500	2	4.76	216200	21	9.05	10000	11500	9600	12070	8930	10500	10295.24	12166	11332	10666	9832	9166	11000	9500	11	1570	500	6510	10	1	2297504	253	-8.55	13.41	12	0.00	-1287.00	820.00	13570	20231219	-18.94	8110	20240802	35.64	13000	-15.38	20241028	8110	35.64	20240802	13570	-18.94	20231219	8110	35.64	20240802	N	446440	500	11 억	N	N	N	N
44	20241122	141258	57	100.00	KONEX		N	N	N	N	N	11000	500	2	4.76	216200	21	9.05	10000	11500	9600	12070	8930	10500	10295.24	12166	11332	10666	9832	9166	11000	9500	11	1570	500	6510	10	1	2297504	253	-8.55	13.41	12	0.00	-1287.00	820.00	13570	20231219	-18.94	8110	20240802	35.64	13000	-15.38	20241028	8110	35.64	20240802	13570	-18.94	20231219	8110	35.64	20240802	N	446440	500	11 억	N	N	N	N
45	20241122	131253	57	100.00	KONEX		N	N	N	N	N	11000	500	2	4.76	216200	21	9.05	10000	11500	9600	12070	8930	10500	10295.24	12166	11332	10666	9832	9166	11000	9500	11	1570	500	6510	10	1	2297504	253	-8.55	13.41	12	0.00	-1287.00	820.00	13570	20231219	-18.94	8110	20240802	35.64	13000	-15.38	20241028	8110	35.64	20240802	13570	-18.94	20231219	8110	35.64	20240802	N	446440	500	11 억	N	N	N	N
46	20241122	121303	57	100.00	KONEX		N	N	N	N	N	11000	500	2	4.76	216200	21	9.05	10000	11500	9600	12070	8930	10500	10295.24	12166	11332	10666	9832	9166	11000	9500	11	1570	500	6510	10	1	2297504	253	-8.55	13.41	12	0.00	-1287.00	820.00	13570	20231219	-18.94	8110	20240802	35.64	13000	-15.38	20241028	8110	35.64	20240802	13570	-18.94	20231219	8110	35.64	20240802	N	446440	500	11 억	N	N	N	N
47	20241122	111248	57	100.00	KONEX		N	N	N	N	N	11000	500	2	4.76	216200	21	9.05	10000	11500	9600	12070	8930	10500	10295.24	12166	11332	10666	9832	9166	11000	9500	11	1570	500	6510	10	1	2297504	253	-8.55	13.41	12	0.00	-1287.00	820.00	13570	20231219	-18.94	8110	20240802	35.64	13000	-15.38	20241028	8110	35.64	20240802	13570	-18.94	20231219	8110	35.64	20240802	N	446440	500	11 억	N	N	N	N
48	20241122	101311	57	100.00	KONEX		N	N	N	N	N	11000	500	2	4.76	216200	21	9.05	10000	11500	9600	12070	8930	10500	10295.24	12166	11332	10666	9832	9166	11000	9500	11	1570	500	6510	10	1	2297504	253	-8.55	13.41	12	0.00	-1287.00	820.00	13570	20231219	-18.94	8110	20240802	35.64	13000	-15.38	20241028	8110	35.64	20240802	13570	-18.94	20231219	8110	35.64	20240802	N	446440	500	11 억	N	N	N	N
49	20241122	091302	57	100.00	KONEX		N	N	N	N	N	11500	1000	2	9.52	102800	10	4.31	10000	11500	9800	12070	8930	10500	10280.00	12166	11332	10666	9832	9166	11000	9500	11	1570	500	6510	10	1	2297504	264	-8.94	14.02	12	0.00	-1287.00	820.00	13570	20231219	-15.25	8110	20240802	41.80	13000	-11.54	20241028	8110	41.80	20240802	13570	-15.25	20231219	8110	41.80	20240802	N	446440	500	11 억	N	N	N	N
50	20241121	161250	57	100.00	KONEX		N	N	N	N	N	10500	0	3	0.00	2432140	232	57.14	11000	11500	10000	12070	8930	10500	10483.36	12933	11716	11083	9866	9233	11400	9550	11	1570	500	6510	10	1	2297504	241	-8.16	12.80	12	0.01	-1287.00	820.00	13570	20231219	-22.62	8110	20240802	29.47	13000	-19.23	20241028	8110	29.47	20240802	13570	-22.62	20231219	8110	29.47	20240802	N	446440	500	11 억	N	N	N	N
51	20241121	151314	57	100.00	KONEX		N	N	N	N	N	10500	0	3	0.00	2432140	232	57.14	11000	11500	10000	12070	8930	10500	10483.36	12933	11716	11083	9866	9233	11400	9550	11	1570	500	6510	10	1	2297504	241	-8.16	12.80	12	0.01	-1287.00	820.00	13570	20231219	-22.62	8110	20240802	29.47	13000	-19.23	20241028	8110	29.47	20240802	13570	-22.62	20231219	8110	29.47	20240802	N	446440	500	11 억	N	N	N	N
52	20241121	141312	57	100.00	KONEX		N	N	N	N	N	11500	1000	2	9.52	332140	32	7.88	11000	11500	10000	12070	8930	10500	10379.38	12933	11716	11083	9866	9233	11400	9550	11	1570	500	6510	10	1	2297504	264	-8.94	14.02	12	0.00	-1287.00	820.00	13570	20231219	-15.25	8110	20240802	41.80	13000	-11.54	20241028	8110	41.80	20240802	13570	-15.25	20231219	8110	41.80	20240802	N	446440	500	11 억	N	N	N	N
53	20241121	131302	57	100.00	KONEX		N	N	N	N	N	11500	1000	2	9.52	332140	32	7.88	11000	11500	10000	12070	8930	10500	10379.38	12933	11716	11083	9866	9233	11400	9550	11	1570	500	6510	10	1	2297504	264	-8.94	14.02	12	0.00	-1287.00	820.00	13570	20231219	-15.25	8110	20240802	41.80	13000	-11.54	20241028	8110	41.80	20240802	13570	-15.25	20231219	8110	41.80	20240802	N	446440	500	11 억	N	N	N	N
54	20241121	121304	57	100.00	KONEX		N	N	N	N	N	11500	1000	2	9.52	332140	32	7.88	11000	11500	10000	12070	8930	10500	10379.38	12933	11716	11083	9866	9233	11400	9550	11	1570	500	6510	10	1	2297504	264	-8.94	14.02	12	0.00	-1287.00	820.00	13570	20231219	-15.25	8110	20240802	41.80	13000	-11.54	20241028	8110	41.80	20240802	13570	-15.25	20231219	8110	41.80	20240802	N	446440	500	11 억	N	N	N	N
55	20241121	111309	57	100.00	KONEX		N	N	N	N	N	11500	1000	2	9.52	332140	32	7.88	11000	11500	10000	12070	8930	10500	10379.38	12933	11716	11083	9866	9233	11400	9550	11	1570	500	6510	10	1	2297504	264	-8.94	14.02	12	0.00	-1287.00	820.00	13570	20231219	-15.25	8110	20240802	41.80	13000	-11.54	20241028	8110	41.80	20240802	13570	-15.25	20231219	8110	41.80	20240802	N	446440	500	11 억	N	N	N	N
56	20241121	101308	57	100.00	KONEX		N	N	N	N	N	11500	1000	2	9.52	332140	32	7.88	11000	11500	10000	12070	8930	10500	10379.38	12933	11716	11083	9866	9233	11400	9550	11	1570	500	6510	10	1	2297504	264	-8.94	14.02	12	0.00	-1287.00	820.00	13570	20231219	-15.25	8110	20240802	41.80	13000	-11.54	20241028	8110	41.80	20240802	13570	-15.25	20231219	8110	41.80	20240802	N	446440	500	11 억	N	N	N	N
57	20241121	091308	57	100.00	KONEX		N	N	N	N	N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	12933	11716	11083	9866	9233	11400	9550	11	1570	500	6510	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	13570	20231219	-22.62	8110	20240802	29.47	13000	-19.23	20241028	8110	29.47	20240802	13570	-22.62	20231219	8110	29.47	20240802	N	446440	500	11 억	N	N	N	N
58	20241120	161254	57	100.00	KONEX		N	N	N	N	N	10500	-1790	5	-14.56	4483680	406	109.14	12300	12300	10450	14130	10450	12290	11043.55	13583	12936	11653	11006	9723	13260	11330	11	1840	500	7610	10	1	2297504	241	-8.16	12.80	12	0.02	-1287.00	820.00	13570	20231219	-22.62	8110	20240802	29.47	13000	-19.23	20241028	8110	29.47	20240802	13570	-22.62	20231219	8110	29.47	20240802	N	446440	500	11 억	N	N	N	N
59	20241120	151314	57	100.00	KONEX		N	N	N	N	N	11390	-900	5	-7.32	3968190	357	95.97	12300	12300	10450	14130	10450	12290	11115.38	13583	12936	11653	11006	9723	13260	11330	11	1840	500	7610	10	1	2297504	262	-8.85	13.89	12	0.02	-1287.00	820.00	13570	20231219	-16.06	8110	20240802	40.44	13000	-12.38	20241028	8110	40.44	20240802	13570	-16.06	20231219	8110	40.44	20240802	N	446440	500	11 억	N	N	N	N
60	20241120	141316	57	100.00	KONEX		N	N	N	N	N	12000	-290	5	-2.36	3956800	356	95.70	12300	12300	10450	14130	10450	12290	11114.61	13583	12936	11653	11006	9723	13260	11330	11	1840	500	7610	10	1	2297504	276	-9.32	14.63	12	0.02	-1287.00	820.00	13570	20231219	-11.57	8110	20240802	47.97	13000	-7.69	20241028	8110	47.97	20240802	13570	-11.57	20231219	8110	47.97	20240802	N	446440	500	11 억	N	N	N	N
61	20241120	131316	57	100.00	KONEX		N	N	N	N	N	12000	-290	5	-2.36	3956800	356	95.70	12300	12300	10450	14130	10450	12290	11114.61	13583	12936	11653	11006	9723	13260	11330	11	1840	500	7610	10	1	2297504	276	-9.32	14.63	12	0.02	-1287.00	820.00	13570	20231219	-11.57	8110	20240802	47.97	13000	-7.69	20241028	8110	47.97	20240802	13570	-11.57	20231219	8110	47.97	20240802	N	446440	500	11 억	N	N	N	N
62	20241120	121315	57	100.00	KONEX		N	N	N	N	N	12000	-290	5	-2.36	3956800	356	95.70	12300	12300	10450	14130	10450	12290	11114.61	13583	12936	11653	11006	9723	13260	11330	11	1840	500	7610	10	1	2297504	276	-9.32	14.63	12	0.02	-1287.00	820.00	13570	20231219	-11.57	8110	20240802	47.97	13000	-7.69	20241028	8110	47.97	20240802	13570	-11.57	20231219	8110	47.97	20240802	N	446440	500	11 억	N	N	N	N
63	20241120	111318	57	100.00	KONEX		N	N	N	N	N	12000	-290	5	-2.36	3956800	356	95.70	12300	12300	10450	14130	10450	12290	11114.61	13583	12936	11653	11006	9723	13260	11330	11	1840	500	7610	10	1	2297504	276	-9.32	14.63	12	0.02	-1287.00	820.00	13570	20231219	-11.57	8110	20240802	47.97	13000	-7.69	20241028	8110	47.97	20240802	13570	-11.57	20231219	8110	47.97	20240802	N	446440	500	11 억	N	N	N	N
64	20241120	101317	57	100.00	KONEX		N	N	N	N	N	11000	-1290	5	-10.50	524360	49	13.17	12300	12300	10450	14130	10450	12290	10701.22	13583	12936	11653	11006	9723	13260	11330	11	1840	500	7610	10	1	2297504	253	-8.55	13.41	12	0.00	-1287.00	820.00	13570	20231219	-18.94	8110	20240802	35.64	13000	-15.38	20241028	8110	35.64	20240802	13570	-18.94	20231219	8110	35.64	20240802	N	446440	500	11 억	N	N	N	N
65	20241120	091315	57	100.00	KONEX		N	N	N	N	N	12300	10	2	0.08	12300	1	0.27	12300	12300	12300	14130	10450	12290	12300.00	13583	12936	11653	11006	9723	13260	11330	11	1840	500	7610	10	1	2297504	283	-9.56	15.00	12	0.00	-1287.00	820.00	13570	20231219	-9.36	8110	20240802	51.66	13000	-5.38	20241028	8110	51.66	20240802	13570	-9.36	20231219	8110	51.66	20240802	N	446440	500	11 억	N	N	N	N
66	20241119	161200	57	100.00	KONEX		N	N	N	N	N	12290	90	2	0.74	4450190	372	953.85	11000	12300	10370	14030	10370	12200	11962.88	14046	13122	11576	10652	9106	13585	11115	11	1830	500	7560	10	1	2297504	282	-9.55	14.99	12	0.02	-1287.00	820.00	13570	20231219	-9.43	8110	20240802	51.54	13000	-5.46	20241028	8110	51.54	20240802	13570	-9.43	20231219	8110	51.54	20240802	N	446440	500	11 억	N	N	N	N
67	20241119	151225	57	100.00	KONEX		N	N	N	N	N	12300	100	2	0.82	4437900	371	951.28	11000	12300	10370	14030	10370	12200	11961.99	14046	13122	11576	10652	9106	13585	11115	11	1830	500	7560	10	1	2297504	283	-9.56	15.00	12	0.02	-1287.00	820.00	13570	20231219	-9.36	8110	20240802	51.66	13000	-5.38	20241028	8110	51.66	20240802	13570	-9.36	20231219	8110	51.66	20240802	N	446440	500	11 억	N	N	N	N
68	20241119	141221	57	100.00	KONEX		N	N	N	N	N	11990	-210	5	-1.72	2934500	246	630.77	11000	12000	10370	14030	10370	12200	11928.86	14046	13122	11576	10652	9106	13585	11115	11	1830	500	7560	10	1	2297504	275	-9.32	14.62	12	0.01	-1287.00	820.00	13570	20231219	-11.64	8110	20240802	47.84	13000	-7.77	20241028	8110	47.84	20240802	13570	-11.64	20231219	8110	47.84	20240802	N	446440	500	11 억	N	N	N	N
69	20241119	131225	57	100.00	KONEX		N	N	N	N	N	10370	-1830	4	-15.00	83910	8	20.51	11000	11000	10370	14030	10370	12200	10488.75	14046	13122	11576	10652	9106	13585	11115	11	1830	500	7560	10	1	2297504	238	-8.06	12.65	12	0.00	-1287.00	820.00	13570	20231219	-23.58	8110	20240802	27.87	13000	-20.23	20241028	8110	27.87	20240802	13570	-23.58	20231219	8110	27.87	20240802	N	446440	500	11 억	N	N	N	N
70	20241119	121211	57	100.00	KONEX		N	N	N	N	N	12200	0	3	0.00	0	0	0.00	0	0	0	14030	10370	12200	0.00	14046	13122	11576	10652	9106	13585	11115	11	1830	500	7560	10	1	2297504	280	-9.48	14.88	12	0.00	-1287.00	820.00	13570	20231219	-10.10	8110	20240802	50.43	13000	-6.15	20241028	8110	50.43	20240802	13570	-10.10	20231219	8110	50.43	20240802	N	446440	500	11 억	N	N	N	N
71	20241119	111224	57	100.00	KONEX		N	N	N	N	N	12200	0	3	0.00	0	0	0.00	0	0	0	14030	10370	12200	0.00	14046	13122	11576	10652	9106	13585	11115	11	1830	500	7560	10	1	2297504	280	-9.48	14.88	12	0.00	-1287.00	820.00	13570	20231219	-10.10	8110	20240802	50.43	13000	-6.15	20241028	8110	50.43	20240802	13570	-10.10	20231219	8110	50.43	20240802	N	446440	500	11 억	N	N	N	N
72	20241119	101249	57	100.00	KONEX		N	N	N	N	N	12200	0	3	0.00	0	0	0.00	0	0	0	14030	10370	12200	0.00	14046	13122	11576	10652	9106	13585	11115	11	1830	500	7560	10	1	2297504	280	-9.48	14.88	12	0.00	-1287.00	820.00	13570	20231219	-10.10	8110	20240802	50.43	13000	-6.15	20241028	8110	50.43	20240802	13570	-10.10	20231219	8110	50.43	20240802	N	446440	500	11 억	N	N	N	N
73	20241119	091250	57	100.00	KONEX		N	N	N	N	N	12200	0	3	0.00	0	0	0.00	0	0	0	14030	10370	12200	0.00	14046	13122	11576	10652	9106	13585	11115	11	1830	500	7560	10	1	2297504	280	-9.48	14.88	12	0.00	-1287.00	820.00	13570	20231219	-10.10	8110	20240802	50.43	13000	-6.15	20241028	8110	50.43	20240802	13570	-10.10	20231219	8110	50.43	20240802	N	446440	500	11 억	N	N	N	N
74	20241118	161208	57	100.00	KONEX		N	N	N	N	N	12200	400	2	3.39	417850	39	3900.00	12000	12500	10030	13570	10030	11800	10714.10	11800	11800	11800	11800	11800	11800	11800	11	1770	500	7310	10	1	2297504	280	-9.48	14.88	12	0.00	-1287.00	820.00	13570	20231219	-10.10	8110	20240802	50.43	13000	-6.15	20241028	8110	50.43	20240802	13570	-10.10	20231219	8110	50.43	20240802	N	446440	500	11 억	N	N	N	N
75	20241118	151224	57	100.00	KONEX		N	N	N	N	N	12200	400	2	3.39	417850	39	3900.00	12000	12500	10030	13570	10030	11800	10714.10	11800	11800	11800	11800	11800	11800	11800	11	1770	500	7310	10	1	2297504	280	-9.48	14.88	12	0.00	-1287.00	820.00	13570	20231219	-10.10	8110	20240802	50.43	13000	-6.15	20241028	8110	50.43	20240802	13570	-10.10	20231219	8110	50.43	20240802	N	446440	500	11 억	N	N	N	N
76	20241118	141228	57	100.00	KONEX		N	N	N	N	N	10100	-1700	5	-14.41	294960	28	2800.00	12000	12500	10030	13570	10030	11800	10534.29	11800	11800	11800	11800	11800	11800	11800	11	1770	500	7310	10	1	2297504	232	-7.85	12.32	12	0.00	-1287.00	820.00	13570	20231219	-25.57	8110	20240802	24.54	13000	-22.31	20241028	8110	24.54	20240802	13570	-25.57	20231219	8110	24.54	20240802	N	446440	500	11 억	N	N	N	N
77	20241118	131215	57	100.00	KONEX		N	N	N	N	N	12200	400	2	3.39	143460	13	1300.00	12000	12500	10030	13570	10030	11800	11035.38	11800	11800	11800	11800	11800	11800	11800	11	1770	500	7310	10	1	2297504	280	-9.48	14.88	12	0.00	-1287.00	820.00	13570	20231219	-10.10	8110	20240802	50.43	13000	-6.15	20241028	8110	50.43	20240802	13570	-10.10	20231219	8110	50.43	20240802	N	446440	500	11 억	N	N	N	N
78	20241118	121223	57	100.00	KONEX		N	N	N	N	N	12200	400	2	3.39	143460	13	1300.00	12000	12500	10030	13570	10030	11800	11035.38	11800	11800	11800	11800	11800	11800	11800	11	1770	500	7310	10	1	2297504	280	-9.48	14.88	12	0.00	-1287.00	820.00	13570	20231219	-10.10	8110	20240802	50.43	13000	-6.15	20241028	8110	50.43	20240802	13570	-10.10	20231219	8110	50.43	20240802	N	446440	500	11 억	N	N	N	N
79	20241118	111222	57	100.00	KONEX		N	N	N	N	N	12500	700	2	5.93	24500	2	200.00	12000	12500	12000	13570	10030	11800	12250.00	11800	11800	11800	11800	11800	11800	11800	11	1770	500	7310	10	1	2297504	287	-9.71	15.24	12	0.00	-1287.00	820.00	13570	20231219	-7.89	8110	20240802	54.13	13000	-3.85	20241028	8110	54.13	20240802	13570	-7.89	20231219	8110	54.13	20240802	N	446440	500	11 억	N	N	N	N
80	20241118	101210	57	100.00	KONEX		N	N	N	N	N	12500	700	2	5.93	24500	2	200.00	12000	12500	12000	13570	10030	11800	12250.00	11800	11800	11800	11800	11800	11800	11800	11	1770	500	7310	10	1	2297504	287	-9.71	15.24	12	0.00	-1287.00	820.00	13570	20231219	-7.89	8110	20240802	54.13	13000	-3.85	20241028	8110	54.13	20240802	13570	-7.89	20231219	8110	54.13	20240802	N	446440	500	11 억	N	N	N	N
81	20241118	091208	57	100.00	KONEX		N	N	N	N	N	11800	0	3	0.00	0	0	0.00	0	0	0	13570	10030	11800	0.00	11800	11800	11800	11800	11800	11800	11800	11	1770	500	7310	10	1	2297504	271	-9.17	14.39	12	0.00	-1287.00	820.00	13570	20231219	-13.04	8110	20240802	45.50	13000	-9.23	20241028	8110	45.50	20240802	13570	-13.04	20231219	8110	45.50	20240802	N	446440	500	11 억	N	N	N	N
82	20241115	161300	57	100.00	KONEX		N	N	N	N	N	11800	-100	5	-0.84	11800	1	25.00	11800	11800	11800	13680	10120	11900	11800.00	12286	12092	11796	11602	11306	12190	11700	11	1780	500	7370	10	1	2297504	271	-9.17	14.39	12	0.00	-1287.00	820.00	13570	20231219	-13.04	8110	20240802	45.50	13000	-9.23	20241028	8110	45.50	20240802	13570	-13.04	20231219	8110	45.50	20240802	N	446440	500	11 억	N	N	N	N
83	20241115	151331	57	100.00	KONEX		N	N	N	N	N	11800	-100	5	-0.84	11800	1	25.00	11800	11800	11800	13680	10120	11900	11800.00	12286	12092	11796	11602	11306	12190	11700	11	1780	500	7370	10	1	2297504	271	-9.17	14.39	12	0.00	-1287.00	820.00	13570	20231219	-13.04	8110	20240802	45.50	13000	-9.23	20241028	8110	45.50	20240802	13570	-13.04	20231219	8110	45.50	20240802	N	446440	500	11 억	N	N	N	N
84	20241115	141316	57	100.00	KONEX		N	N	N	N	N	11800	-100	5	-0.84	11800	1	25.00	11800	11800	11800	13680	10120	11900	11800.00	12286	12092	11796	11602	11306	12190	11700	11	1780	500	7370	10	1	2297504	271	-9.17	14.39	12	0.00	-1287.00	820.00	13570	20231219	-13.04	8110	20240802	45.50	13000	-9.23	20241028	8110	45.50	20240802	13570	-13.04	20231219	8110	45.50	20240802	N	446440	500	11 억	N	N	N	N
85	20241115	131315	57	100.00	KONEX		N	N	N	N	N	11800	-100	5	-0.84	11800	1	25.00	11800	11800	11800	13680	10120	11900	11800.00	12286	12092	11796	11602	11306	12190	11700	11	1780	500	7370	10	1	2297504	271	-9.17	14.39	12	0.00	-1287.00	820.00	13570	20231219	-13.04	8110	20240802	45.50	13000	-9.23	20241028	8110	45.50	20240802	13570	-13.04	20231219	8110	45.50	20240802	N	446440	500	11 억	N	N	N	N
86	20241115	121317	57	100.00	KONEX		N	N	N	N	N	11800	-100	5	-0.84	11800	1	25.00	11800	11800	11800	13680	10120	11900	11800.00	12286	12092	11796	11602	11306	12190	11700	11	1780	500	7370	10	1	2297504	271	-9.17	14.39	12	0.00	-1287.00	820.00	13570	20231219	-13.04	8110	20240802	45.50	13000	-9.23	20241028	8110	45.50	20240802	13570	-13.04	20231219	8110	45.50	20240802	N	446440	500	11 억	N	N	N	N
87	20241115	111246	57	100.00	KONEX		N	N	N	N	N	11800	-100	5	-0.84	11800	1	25.00	11800	11800	11800	13680	10120	11900	11800.00	12286	12092	11796	11602	11306	12190	11700	11	1780	500	7370	10	1	2297504	271	-9.17	14.39	12	0.00	-1287.00	820.00	13570	20231219	-13.04	8110	20240802	45.50	13000	-9.23	20241028	8110	45.50	20240802	13570	-13.04	20231219	8110	45.50	20240802	N	446440	500	11 억	N	N	N	N
88	20241115	101244	57	100.00	KONEX		N	N	N	N	N	11800	-100	5	-0.84	11800	1	25.00	11800	11800	11800	13680	10120	11900	11800.00	12286	12092	11796	11602	11306	12190	11700	11	1780	500	7370	10	1	2297504	271	-9.17	14.39	12	0.00	-1287.00	820.00	13570	20231219	-13.04	8110	20240802	45.50	13000	-9.23	20241028	8110	45.50	20240802	13570	-13.04	20231219	8110	45.50	20240802	N	446440	500	11 억	N	N	N	N
89	20241115	091159	57	100.00	KONEX		N	N	N	N	N	11800	-100	5	-0.84	11800	1	25.00	11800	11800	11800	13680	10120	11900	11800.00	12286	12092	11796	11602	11306	12190	11700	11	1780	500	7370	10	1	2297504	271	-9.17	14.39	12	0.00	-1287.00	820.00	13570	20231219	-13.04	8110	20240802	45.50	13000	-9.23	20241028	8110	45.50	20240802	13570	-13.04	20231219	8110	45.50	20240802	N	446440	500	11 억	N	N	N	N
90	20241114	161237	57	100.00	KONEX		N	N	N	N	N	11900	400	2	3.48	47090	4	9.30	11500	11990	11500	13220	9780	11500	11772.50	12233	11866	11133	10766	10033	12050	10950	11	1720	500	7130	10	1	2297504	273	-9.25	14.51	12	0.00	-1287.00	820.00	13570	20231219	-12.31	8110	20240802	46.73	13000	-8.46	20241028	8110	46.73	20240802	13570	-12.31	20231219	8110	46.73	20240802	N	446440	500	11 억	N	N	N	N
91	20241114	151245	57	100.00	KONEX		N	N	N	N	N	11900	400	2	3.48	47090	4	9.30	11500	11990	11500	13220	9780	11500	11772.50	12233	11866	11133	10766	10033	12050	10950	11	1720	500	7130	10	1	2297504	273	-9.25	14.51	12	0.00	-1287.00	820.00	13570	20231219	-12.31	8110	20240802	46.73	13000	-8.46	20241028	8110	46.73	20240802	13570	-12.31	20231219	8110	46.73	20240802	N	446440	500	11 억	N	N	N	N
92	20241114	141236	57	100.00	KONEX		N	N	N	N	N	11900	400	2	3.48	47090	4	9.30	11500	11990	11500	13220	9780	11500	11772.50	12233	11866	11133	10766	10033	12050	10950	11	1720	500	7130	10	1	2297504	273	-9.25	14.51	12	0.00	-1287.00	820.00	13570	20231219	-12.31	8110	20240802	46.73	13000	-8.46	20241028	8110	46.73	20240802	13570	-12.31	20231219	8110	46.73	20240802	N	446440	500	11 억	N	N	N	N
93	20241114	131237	57	100.00	KONEX		N	N	N	N	N	11900	400	2	3.48	47090	4	9.30	11500	11990	11500	13220	9780	11500	11772.50	12233	11866	11133	10766	10033	12050	10950	11	1720	500	7130	10	1	2297504	273	-9.25	14.51	12	0.00	-1287.00	820.00	13570	20231219	-12.31	8110	20240802	46.73	13000	-8.46	20241028	8110	46.73	20240802	13570	-12.31	20231219	8110	46.73	20240802	N	446440	500	11 억	N	N	N	N
94	20241114	121232	57	100.00	KONEX		N	N	N	N	N	11990	490	2	4.26	35190	3	6.98	11500	11990	11500	13220	9780	11500	11730.00	12233	11866	11133	10766	10033	12050	10950	11	1720	500	7130	10	1	2297504	275	-9.32	14.62	12	0.00	-1287.00	820.00	13570	20231219	-11.64	8110	20240802	47.84	13000	-7.77	20241028	8110	47.84	20240802	13570	-11.64	20231219	8110	47.84	20240802	N	446440	500	11 억	N	N	N	N
95	20241114	111235	57	100.00	KONEX		N	N	N	N	N	11990	490	2	4.26	35190	3	6.98	11500	11990	11500	13220	9780	11500	11730.00	12233	11866	11133	10766	10033	12050	10950	11	1720	500	7130	10	1	2297504	275	-9.32	14.62	12	0.00	-1287.00	820.00	13570	20231219	-11.64	8110	20240802	47.84	13000	-7.77	20241028	8110	47.84	20240802	13570	-11.64	20231219	8110	47.84	20240802	N	446440	500	11 억	N	N	N	N
96	20241114	101253	57	100.00	KONEX		N	N	N	N	N	11990	490	2	4.26	35190	3	6.98	11500	11990	11500	13220	9780	11500	11730.00	12233	11866	11133	10766	10033	12050	10950	11	1720	500	7130	10	1	2297504	275	-9.32	14.62	12	0.00	-1287.00	820.00	13570	20231219	-11.64	8110	20240802	47.84	13000	-7.77	20241028	8110	47.84	20240802	13570	-11.64	20231219	8110	47.84	20240802	N	446440	500	11 억	N	N	N	N
97	20241114	091227	57	100.00	KONEX		N	N	N	N	N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	12233	11866	11133	10766	10033	12050	10950	11	1720	500	7130	10	1	2297504	264	-8.94	14.02	12	0.00	-1287.00	820.00	13570	20231219	-15.25	8110	20240802	41.80	13000	-11.54	20241028	8110	41.80	20240802	13570	-15.25	20231219	8110	41.80	20240802	N	446440	500	11 억	N	N	N	N
98	20241113	160843	57	100.00	KONEX		N	N	N	N	N	11500	0	3	0.00	490100	43	97.73	10500	11500	10400	13220	9780	11500	11397.67	12500	12000	11000	10500	9500	12250	10750	11	1720	500	7130	10	1	2297504	264	-8.94	14.02	12	0.00	-1287.00	820.00	13570	20231219	-15.25	8110	20240802	41.80	13000	-11.54	20241028	8110	41.80	20240802	13570	-15.25	20231219	8110	41.80	20240802	N	446440	500	11 억	N	N	N	N
99	20241113	150922	57	100.00	KONEX		N	N	N	N	N	11500	0	3	0.00	490100	43	97.73	10500	11500	10400	13220	9780	11500	11397.67	12500	12000	11000	10500	9500	12250	10750	11	1720	500	7130	10	1	2297504	264	-8.94	14.02	12	0.00	-1287.00	820.00	13570	20231219	-15.25	8110	20240802	41.80	13000	-11.54	20241028	8110	41.80	20240802	13570	-15.25	20231219	8110	41.80	20240802	N	446440	500	11 억	N	N	N	N
100	20241113	140918	57	100.00	KONEX		N	N	N	N	N	11500	0	3	0.00	490100	43	97.73	10500	11500	10400	13220	9780	11500	11397.67	12500	12000	11000	10500	9500	12250	10750	11	1720	500	7130	10	1	2297504	264	-8.94	14.02	12	0.00	-1287.00	820.00	13570	20231219	-15.25	8110	20240802	41.80	13000	-11.54	20241028	8110	41.80	20240802	13570	-15.25	20231219	8110	41.80	20240802	N	446440	500	11 억	N	N	N	N
101	20241113	130922	57	100.00	KONEX		N	N	N	N	N	11500	0	3	0.00	490100	43	97.73	10500	11500	10400	13220	9780	11500	11397.67	12500	12000	11000	10500	9500	12250	10750	11	1720	500	7130	10	1	2297504	264	-8.94	14.02	12	0.00	-1287.00	820.00	13570	20231219	-15.25	8110	20240802	41.80	13000	-11.54	20241028	8110	41.80	20240802	13570	-15.25	20231219	8110	41.80	20240802	N	446440	500	11 억	N	N	N	N
102	20241113	120910	57	100.00	KONEX		N	N	N	N	N	11500	0	3	0.00	478600	42	95.45	10500	11500	10400	13220	9780	11500	11395.24	12500	12000	11000	10500	9500	12250	10750	11	1720	500	7130	10	1	2297504	264	-8.94	14.02	12	0.00	-1287.00	820.00	13570	20231219	-15.25	8110	20240802	41.80	13000	-11.54	20241028	8110	41.80	20240802	13570	-15.25	20231219	8110	41.80	20240802	N	446440	500	11 억	N	N	N	N
103	20241113	110907	57	100.00	KONEX		N	N	N	N	N	11500	0	3	0.00	478600	42	95.45	10500	11500	10400	13220	9780	11500	11395.24	12500	12000	11000	10500	9500	12250	10750	11	1720	500	7130	10	1	2297504	264	-8.94	14.02	12	0.00	-1287.00	820.00	13570	20231219	-15.25	8110	20240802	41.80	13000	-11.54	20241028	8110	41.80	20240802	13570	-15.25	20231219	8110	41.80	20240802	N	446440	500	11 억	N	N	N	N
104	20241113	100907	57	100.00	KONEX		N	N	N	N	N	11500	0	3	0.00	478600	42	95.45	10500	11500	10400	13220	9780	11500	11395.24	12500	12000	11000	10500	9500	12250	10750	11	1720	500	7130	10	1	2297504	264	-8.94	14.02	12	0.00	-1287.00	820.00	13570	20231219	-15.25	8110	20240802	41.80	13000	-11.54	20241028	8110	41.80	20240802	13570	-15.25	20231219	8110	41.80	20240802	N	446440	500	11 억	N	N	N	N
105	20241113	090856	57	100.00	KONEX		N	N	N	N	N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	12500	12000	11000	10500	9500	12250	10750	11	1720	500	7130	10	1	2297504	264	-8.94	14.02	12	0.00	-1287.00	820.00	13570	20231219	-15.25	8110	20240802	41.80	13000	-11.54	20241028	8110	41.80	20240802	13570	-15.25	20231219	8110	41.80	20240802	N	446440	500	11 억	N	N	N	N
106	20241112	161151	57	100.00	KONEX		N	N	N	N	N	11500	600	2	5.50	467910	44	27.67	10500	11500	10000	12530	9270	10900	10634.32	11966	11432	10466	9932	8966	11700	10200	11	1630	500	6750	10	1	2297504	264	-8.94	14.02	12	0.00	-1287.00	820.00	13570	20231219	-15.25	8110	20240802	41.80	13000	-11.54	20241028	8110	41.80	20240802	13570	-15.25	20231219	8110	41.80	20240802	N	446440	500	11 억	N	N	N	N
107	20241112	151205	57	100.00	KONEX		N	N	N	N	N	11500	600	2	5.50	467910	44	27.67	10500	11500	10000	12530	9270	10900	10634.32	11966	11432	10466	9932	8966	11700	10200	11	1630	500	6750	10	1	2297504	264	-8.94	14.02	12	0.00	-1287.00	820.00	13570	20231219	-15.25	8110	20240802	41.80	13000	-11.54	20241028	8110	41.80	20240802	13570	-15.25	20231219	8110	41.80	20240802	N	446440	500	11 억	N	N	N	N
108	20241112	141207	57	100.00	KONEX		N	N	N	N	N	10500	-400	5	-3.67	10500	1	0.63	10500	10500	10500	12530	9270	10900	10500.00	11966	11432	10466	9932	8966	11700	10200	11	1630	500	6750	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	13570	20231219	-22.62	8110	20240802	29.47	13000	-19.23	20241028	8110	29.47	20240802	13570	-22.62	20231219	8110	29.47	20240802	N	446440	500	11 억	N	N	N	N
109	20241112	131215	57	100.00	KONEX		N	N	N	N	N	10500	-400	5	-3.67	10500	1	0.63	10500	10500	10500	12530	9270	10900	10500.00	11966	11432	10466	9932	8966	11700	10200	11	1630	500	6750	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	13570	20231219	-22.62	8110	20240802	29.47	13000	-19.23	20241028	8110	29.47	20240802	13570	-22.62	20231219	8110	29.47	20240802	N	446440	500	11 억	N	N	N	N
110	20241112	121203	57	100.00	KONEX		N	N	N	N	N	10500	-400	5	-3.67	10500	1	0.63	10500	10500	10500	12530	9270	10900	10500.00	11966	11432	10466	9932	8966	11700	10200	11	1630	500	6750	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	13570	20231219	-22.62	8110	20240802	29.47	13000	-19.23	20241028	8110	29.47	20240802	13570	-22.62	20231219	8110	29.47	20240802	N	446440	500	11 억	N	N	N	N
111	20241112	111158	57	100.00	KONEX		N	N	N	N	N	10500	-400	5	-3.67	10500	1	0.63	10500	10500	10500	12530	9270	10900	10500.00	11966	11432	10466	9932	8966	11700	10200	11	1630	500	6750	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	13570	20231219	-22.62	8110	20240802	29.47	13000	-19.23	20241028	8110	29.47	20240802	13570	-22.62	20231219	8110	29.47	20240802	N	446440	500	11 억	N	N	N	N
112	20241112	101157	57	100.00	KONEX		N	N	N	N	N	10500	-400	5	-3.67	10500	1	0.63	10500	10500	10500	12530	9270	10900	10500.00	11966	11432	10466	9932	8966	11700	10200	11	1630	500	6750	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	13570	20231219	-22.62	8110	20240802	29.47	13000	-19.23	20241028	8110	29.47	20240802	13570	-22.62	20231219	8110	29.47	20240802	N	446440	500	11 억	N	N	N	N
113	20241112	091157	57	100.00	KONEX		N	N	N	N	N	10900	0	3	0.00	0	0	0.00	0	0	0	12530	9270	10900	0.00	11966	11432	10466	9932	8966	11700	10200	11	1630	500	6750	10	1	2297504	250	-8.47	13.29	12	0.00	-1287.00	820.00	13570	20231219	-19.68	8110	20240802	34.40	13000	-16.15	20241028	8110	34.40	20240802	13570	-19.68	20231219	8110	34.40	20240802	N	446440	500	11 억	N	N	N	N
114	20241111	161146	57	100.00	KONEX		N	N	N	N	N	10900	110	2	1.02	1524300	159	31.67	9900	11000	9500	12400	9180	10790	9586.79	11376	11082	10496	10202	9616	11230	10350	11	1610	500	6680	10	1	2297504	250	-8.47	13.29	12	0.01	-1287.00	820.00	13570	20231219	-19.68	8110	20240802	34.40	13000	-16.15	20241028	8110	34.40	20240802	13570	-19.68	20231219	8110	34.40	20240802	N	446440	500	11 억	N	N	N	N
115	20241111	151222	57	100.00	KONEX		N	N	N	N	N	10900	110	2	1.02	1524300	159	31.67	9900	11000	9500	12400	9180	10790	9586.79	11376	11082	10496	10202	9616	11230	10350	11	1610	500	6680	10	1	2297504	250	-8.47	13.29	12	0.01	-1287.00	820.00	13570	20231219	-19.68	8110	20240802	34.40	13000	-16.15	20241028	8110	34.40	20240802	13570	-19.68	20231219	8110	34.40	20240802	N	446440	500	11 억	N	N	N	N
116	20241111	141205	57	100.00	KONEX		N	N	N	N	N	10900	110	2	1.02	1524300	159	31.67	9900	11000	9500	12400	9180	10790	9586.79	11376	11082	10496	10202	9616	11230	10350	11	1610	500	6680	10	1	2297504	250	-8.47	13.29	12	0.01	-1287.00	820.00	13570	20231219	-19.68	8110	20240802	34.40	13000	-16.15	20241028	8110	34.40	20240802	13570	-19.68	20231219	8110	34.40	20240802	N	446440	500	11 억	N	N	N	N
117	20241111	131204	57	100.00	KONEX		N	N	N	N	N	10900	110	2	1.02	1524300	159	31.67	9900	11000	9500	12400	9180	10790	9586.79	11376	11082	10496	10202	9616	11230	10350	11	1610	500	6680	10	1	2297504	250	-8.47	13.29	12	0.01	-1287.00	820.00	13570	20231219	-19.68	8110	20240802	34.40	13000	-16.15	20241028	8110	34.40	20240802	13570	-19.68	20231219	8110	34.40	20240802	N	446440	500	11 억	N	N	N	N
118	20241111	121158	57	100.00	KONEX		N	N	N	N	N	11000	210	2	1.95	1491600	156	31.08	9900	11000	9500	12400	9180	10790	9561.54	11376	11082	10496	10202	9616	11230	10350	11	1610	500	6680	10	1	2297504	253	-8.55	13.41	12	0.01	-1287.00	820.00	13570	20231219	-18.94	8110	20240802	35.64	13000	-15.38	20241028	8110	35.64	20240802	13570	-18.94	20231219	8110	35.64	20240802	N	446440	500	11 억	N	N	N	N
119	20241111	111155	57	100.00	KONEX		N	N	N	N	N	11000	210	2	1.95	1491600	156	31.08	9900	11000	9500	12400	9180	10790	9561.54	11376	11082	10496	10202	9616	11230	10350	11	1610	500	6680	10	1	2297504	253	-8.55	13.41	12	0.01	-1287.00	820.00	13570	20231219	-18.94	8110	20240802	35.64	13000	-15.38	20241028	8110	35.64	20240802	13570	-18.94	20231219	8110	35.64	20240802	N	446440	500	11 억	N	N	N	N
120	20241111	101148	57	100.00	KONEX		N	N	N	N	N	11000	210	2	1.95	1491600	156	31.08	9900	11000	9500	12400	9180	10790	9561.54	11376	11082	10496	10202	9616	11230	10350	11	1610	500	6680	10	1	2297504	253	-8.55	13.41	12	0.01	-1287.00	820.00	13570	20231219	-18.94	8110	20240802	35.64	13000	-15.38	20241028	8110	35.64	20240802	13570	-18.94	20231219	8110	35.64	20240802	N	446440	500	11 억	N	N	N	N
121	20241111	091145	57	100.00	KONEX		N	N	N	N	N	10790	0	3	0.00	0	0	0.00	0	0	0	12400	9180	10790	0.00	11376	11082	10496	10202	9616	11230	10350	11	1610	500	6680	10	1	2297504	248	-8.38	13.16	12	0.00	-1287.00	820.00	13570	20231219	-20.49	8110	20240802	33.05	13000	-17.00	20241028	8110	33.05	20240802	13570	-20.49	20231219	8110	33.05	20240802	N	446440	500	11 억	N	N	N	N
122	20241108	161136	57	100.00	KONEX		N	N	N	N	N	10790	90	2	0.84	4976760	502	202.42	10790	10790	9910	12300	9100	10700	9913.86	12926	11812	10876	9762	8826	11345	9295	11	1600	500	6630	10	1	2297504	248	-8.38	13.16	12	0.02	-1287.00	820.00	13570	20231219	-20.49	8110	20240802	33.05	13000	-17.00	20241028	8110	33.05	20240802	13570	-20.49	20231219	8110	33.05	20240802	N	446440	500	11 억	N	N	N	N
123	20241108	151149	57	100.00	KONEX		N	N	N	N	N	10790	90	2	0.84	4976760	502	202.42	10790	10790	9910	12300	9100	10700	9913.86	12926	11812	10876	9762	8826	11345	9295	11	1600	500	6630	10	1	2297504	248	-8.38	13.16	12	0.02	-1287.00	820.00	13570	20231219	-20.49	8110	20240802	33.05	13000	-17.00	20241028	8110	33.05	20240802	13570	-20.49	20231219	8110	33.05	20240802	N	446440	500	11 억	N	N	N	N
124	20241108	141147	57	100.00	KONEX		N	N	N	N	N	10790	90	2	0.84	4976760	502	202.42	10790	10790	9910	12300	9100	10700	9913.86	12926	11812	10876	9762	8826	11345	9295	11	1600	500	6630	10	1	2297504	248	-8.38	13.16	12	0.02	-1287.00	820.00	13570	20231219	-20.49	8110	20240802	33.05	13000	-17.00	20241028	8110	33.05	20240802	13570	-20.49	20231219	8110	33.05	20240802	N	446440	500	11 억	N	N	N	N
125	20241108	131149	57	100.00	KONEX		N	N	N	N	N	10790	90	2	0.84	4976760	502	202.42	10790	10790	9910	12300	9100	10700	9913.86	12926	11812	10876	9762	8826	11345	9295	11	1600	500	6630	10	1	2297504	248	-8.38	13.16	12	0.02	-1287.00	820.00	13570	20231219	-20.49	8110	20240802	33.05	13000	-17.00	20241028	8110	33.05	20240802	13570	-20.49	20231219	8110	33.05	20240802	N	446440	500	11 억	N	N	N	N
126	20241108	121147	57	100.00	KONEX		N	N	N	N	N	10790	90	2	0.84	4976760	502	202.42	10790	10790	9910	12300	9100	10700	9913.86	12926	11812	10876	9762	8826	11345	9295	11	1600	500	6630	10	1	2297504	248	-8.38	13.16	12	0.02	-1287.00	820.00	13570	20231219	-20.49	8110	20240802	33.05	13000	-17.00	20241028	8110	33.05	20240802	13570	-20.49	20231219	8110	33.05	20240802	N	446440	500	11 억	N	N	N	N
127	20241108	111149	57	100.00	KONEX		N	N	N	N	N	10790	90	2	0.84	4976760	502	202.42	10790	10790	9910	12300	9100	10700	9913.86	12926	11812	10876	9762	8826	11345	9295	11	1600	500	6630	10	1	2297504	248	-8.38	13.16	12	0.02	-1287.00	820.00	13570	20231219	-20.49	8110	20240802	33.05	13000	-17.00	20241028	8110	33.05	20240802	13570	-20.49	20231219	8110	33.05	20240802	N	446440	500	11 억	N	N	N	N
128	20241108	101157	57	100.00	KONEX		N	N	N	N	N	10790	90	2	0.84	4976760	502	202.42	10790	10790	9910	12300	9100	10700	9913.86	12926	11812	10876	9762	8826	11345	9295	11	1600	500	6630	10	1	2297504	248	-8.38	13.16	12	0.02	-1287.00	820.00	13570	20231219	-20.49	8110	20240802	33.05	13000	-17.00	20241028	8110	33.05	20240802	13570	-20.49	20231219	8110	33.05	20240802	N	446440	500	11 억	N	N	N	N
129	20241108	091145	57	100.00	KONEX		N	N	N	N	N	10790	90	2	0.84	10790	1	0.40	10790	10790	10790	12300	9100	10700	10790.00	12926	11812	10876	9762	8826	11345	9295	11	1600	500	6630	10	1	2297504	248	-8.38	13.16	12	0.00	-1287.00	820.00	13570	20231219	-20.49	8110	20240802	33.05	13000	-17.00	20241028	8110	33.05	20240802	13570	-20.49	20231219	8110	33.05	20240802	N	446440	500	11 억	N	N	N	N
130	20241107	161139	57	100.00	KONEX		N	N	N	N	N	10700	-990	5	-8.47	2521360	248	31.92	11100	11990	9940	13440	9940	11690	10166.77	12950	12320	11260	10630	9570	12635	10945	11	1750	500	7240	10	1	2297504	246	-8.31	13.05	12	0.01	-1287.00	820.00	13570	20231219	-21.15	8110	20240802	31.94	13000	-17.69	20241028	8110	31.94	20240802	13570	-21.15	20231219	8110	31.94	20240802	N	446440	500	11 억	N	N	N	N
131	20241107	151144	57	100.00	KONEX		N	N	N	N	N	11000	-690	5	-5.90	2046400	203	26.13	11100	11990	9940	13440	9940	11690	10080.79	12950	12320	11260	10630	9570	12635	10945	11	1750	500	7240	10	1	2297504	253	-8.55	13.41	12	0.01	-1287.00	820.00	13570	20231219	-18.94	8110	20240802	35.64	13000	-15.38	20241028	8110	35.64	20240802	13570	-18.94	20231219	8110	35.64	20240802	N	446440	500	11 억	N	N	N	N
132	20241107	141149	57	100.00	KONEX		N	N	N	N	N	11000	-690	5	-5.90	2046400	203	26.13	11100	11990	9940	13440	9940	11690	10080.79	12950	12320	11260	10630	9570	12635	10945	11	1750	500	7240	10	1	2297504	253	-8.55	13.41	12	0.01	-1287.00	820.00	13570	20231219	-18.94	8110	20240802	35.64	13000	-15.38	20241028	8110	35.64	20240802	13570	-18.94	20231219	8110	35.64	20240802	N	446440	500	11 억	N	N	N	N
133	20241107	131149	57	100.00	KONEX		N	N	N	N	N	11000	-690	5	-5.90	2046400	203	26.13	11100	11990	9940	13440	9940	11690	10080.79	12950	12320	11260	10630	9570	12635	10945	11	1750	500	7240	10	1	2297504	253	-8.55	13.41	12	0.01	-1287.00	820.00	13570	20231219	-18.94	8110	20240802	35.64	13000	-15.38	20241028	8110	35.64	20240802	13570	-18.94	20231219	8110	35.64	20240802	N	446440	500	11 억	N	N	N	N
134	20241107	121143	57	100.00	KONEX		N	N	N	N	N	11000	-690	5	-5.90	2046400	203	26.13	11100	11990	9940	13440	9940	11690	10080.79	12950	12320	11260	10630	9570	12635	10945	11	1750	500	7240	10	1	2297504	253	-8.55	13.41	12	0.01	-1287.00	820.00	13570	20231219	-18.94	8110	20240802	35.64	13000	-15.38	20241028	8110	35.64	20240802	13570	-18.94	20231219	8110	35.64	20240802	N	446440	500	11 억	N	N	N	N
135	20241107	111139	57	100.00	KONEX		N	N	N	N	N	11000	-690	5	-5.90	1433680	142	18.28	11100	11990	10000	13440	9940	11690	10096.34	12950	12320	11260	10630	9570	12635	10945	11	1750	500	7240	10	1	2297504	253	-8.55	13.41	12	0.01	-1287.00	820.00	13570	20231219	-18.94	8110	20240802	35.64	13000	-15.38	20241028	8110	35.64	20240802	13570	-18.94	20231219	8110	35.64	20240802	N	446440	500	11 억	N	N	N	N
136	20241107	101141	57	100.00	KONEX		N	N	N	N	N	11490	-200	5	-1.71	422670	41	5.28	11100	11990	10010	13440	9940	11690	10309.02	12950	12320	11260	10630	9570	12635	10945	11	1750	500	7240	10	1	2297504	264	-8.93	14.01	12	0.00	-1287.00	820.00	13570	20231219	-15.33	8110	20240802	41.68	13000	-11.62	20241028	8110	41.68	20240802	13570	-15.33	20231219	8110	41.68	20240802	N	446440	500	11 억	N	N	N	N
137	20241107	091144	57	100.00	KONEX		N	N	N	N	N	11690	0	3	0.00	0	0	0.00	0	0	0	13440	9940	11690	0.00	12950	12320	11260	10630	9570	12635	10945	11	1750	500	7240	10	1	2297504	269	-9.08	14.26	12	0.00	-1287.00	820.00	13570	20231219	-13.85	8110	20240802	44.14	13000	-10.08	20241028	8110	44.14	20240802	13570	-13.85	20231219	8110	44.14	20240802	N	446440	500	11 억	N	N	N	N
138	20241106	161154	57	100.00	KONEX		N	N	N	N	N	11690	-310	5	-2.58	8051660	777	112.12	11500	11890	10200	13800	10200	12000	10362.50	13333	12666	11333	10666	9333	13000	11000	11	1800	500	7440	10	1	2297504	269	-9.08	14.26	12	0.03	-1287.00	820.00	13570	20231219	-13.85	8110	20240802	44.14	13000	-10.08	20241028	8110	44.14	20240802	13570	-13.85	20231219	8110	44.14	20240802	N	446440	500	11 억	N	N	N	N
139	20241106	151228	57	100.00	KONEX		N	N	N	N	N	11500	-500	5	-4.17	7233360	707	102.02	11500	11890	10200	13800	10200	12000	10231.06	13333	12666	11333	10666	9333	13000	11000	11	1800	500	7440	10	1	2297504	264	-8.94	14.02	12	0.03	-1287.00	820.00	13570	20231219	-15.25	8110	20240802	41.80	13000	-11.54	20241028	8110	41.80	20240802	13570	-15.25	20231219	8110	41.80	20240802	N	446440	500	11 억	N	N	N	N
140	20241106	141217	57	100.00	KONEX		N	N	N	N	N	11500	-500	5	-4.17	7233360	707	102.02	11500	11890	10200	13800	10200	12000	10231.06	13333	12666	11333	10666	9333	13000	11000	11	1800	500	7440	10	1	2297504	264	-8.94	14.02	12	0.03	-1287.00	820.00	13570	20231219	-15.25	8110	20240802	41.80	13000	-11.54	20241028	8110	41.80	20240802	13570	-15.25	20231219	8110	41.80	20240802	N	446440	500	11 억	N	N	N	N
141	20241106	131225	57	100.00	KONEX		N	N	N	N	N	11890	-110	5	-0.92	1071990	104	15.01	11500	11890	10200	13800	10200	12000	10307.60	13333	12666	11333	10666	9333	13000	11000	11	1800	500	7440	10	1	2297504	273	-9.24	14.50	12	0.00	-1287.00	820.00	13570	20231219	-12.38	8110	20240802	46.61	13000	-8.54	20241028	8110	46.61	20240802	13570	-12.38	20231219	8110	46.61	20240802	N	446440	500	11 억	N	N	N	N
142	20241106	121150	57	100.00	KONEX		N	N	N	N	N	11890	-110	5	-0.92	1071990	104	15.01	11500	11890	10200	13800	10200	12000	10307.60	13333	12666	11333	10666	9333	13000	11000	11	1800	500	7440	10	1	2297504	273	-9.24	14.50	12	0.00	-1287.00	820.00	13570	20231219	-12.38	8110	20240802	46.61	13000	-8.54	20241028	8110	46.61	20240802	13570	-12.38	20231219	8110	46.61	20240802	N	446440	500	11 억	N	N	N	N
143	20241106	111156	57	100.00	KONEX		N	N	N	N	N	11890	-110	5	-0.92	1071990	104	15.01	11500	11890	10200	13800	10200	12000	10307.60	13333	12666	11333	10666	9333	13000	11000	11	1800	500	7440	10	1	2297504	273	-9.24	14.50	12	0.00	-1287.00	820.00	13570	20231219	-12.38	8110	20240802	46.61	13000	-8.54	20241028	8110	46.61	20240802	13570	-12.38	20231219	8110	46.61	20240802	N	446440	500	11 억	N	N	N	N
144	20241106	101201	57	100.00	KONEX		N	N	N	N	N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	13333	12666	11333	10666	9333	13000	11000	11	1800	500	7440	10	1	2297504	276	-9.32	14.63	12	0.00	-1287.00	820.00	13570	20231219	-11.57	8110	20240802	47.97	13000	-7.69	20241028	8110	47.97	20240802	13570	-11.57	20231219	8110	47.97	20240802	N	446440	500	11 억	N	N	N	N
145	20241106	091154	57	100.00	KONEX		N	N	N	N	N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	13333	12666	11333	10666	9333	13000	11000	11	1800	500	7440	10	1	2297504	276	-9.32	14.63	12	0.00	-1287.00	820.00	13570	20231219	-11.57	8110	20240802	47.97	13000	-7.69	20241028	8110	47.97	20240802	13570	-11.57	20231219	8110	47.97	20240802	N	446440	500	11 억	N	N	N	N
146	20241105	161118	57	100.00	KONEX		N	N	N	N	N	12000	600	2	5.26	7542700	693	3300.00	10500	12000	10000	13110	9690	11400	10884.13	12133	11766	11133	10766	10133	11950	10950	11	1710	500	7060	10	1	2297504	276	-9.32	14.63	12	0.03	-1287.00	820.00	13570	20231219	-11.57	8110	20240802	47.97	13000	-7.69	20241028	8110	47.97	20240802	13570	-11.57	20231219	8110	47.97	20240802	N	446440	500	11 억	N	N	N	N
147	20241105	151143	57	100.00	KONEX		N	N	N	N	N	11000	-400	5	-3.51	5382700	513	2442.86	10500	11000	10000	13110	9690	11400	10492.59	12133	11766	11133	10766	10133	11950	10950	11	1710	500	7060	10	1	2297504	253	-8.55	13.41	12	0.02	-1287.00	820.00	13570	20231219	-18.94	8110	20240802	35.64	13000	-15.38	20241028	8110	35.64	20240802	13570	-18.94	20231219	8110	35.64	20240802	N	446440	500	11 억	N	N	N	N
148	20241105	141136	57	100.00	KONEX		N	N	N	N	N	11000	-400	5	-3.51	5382700	513	2442.86	10500	11000	10000	13110	9690	11400	10492.59	12133	11766	11133	10766	10133	11950	10950	11	1710	500	7060	10	1	2297504	253	-8.55	13.41	12	0.02	-1287.00	820.00	13570	20231219	-18.94	8110	20240802	35.64	13000	-15.38	20241028	8110	35.64	20240802	13570	-18.94	20231219	8110	35.64	20240802	N	446440	500	11 억	N	N	N	N
149	20241105	131146	57	100.00	KONEX		N	N	N	N	N	11000	-400	5	-3.51	5382700	513	2442.86	10500	11000	10000	13110	9690	11400	10492.59	12133	11766	11133	10766	10133	11950	10950	11	1710	500	7060	10	1	2297504	253	-8.55	13.41	12	0.02	-1287.00	820.00	13570	20231219	-18.94	8110	20240802	35.64	13000	-15.38	20241028	8110	35.64	20240802	13570	-18.94	20231219	8110	35.64	20240802	N	446440	500	11 억	N	N	N	N
150	20241105	121134	57	100.00	KONEX		N	N	N	N	N	10500	-900	5	-7.89	5371700	512	2438.10	10500	10500	10000	13110	9690	11400	10491.60	12133	11766	11133	10766	10133	11950	10950	11	1710	500	7060	10	1	2297504	241	-8.16	12.80	12	0.02	-1287.00	820.00	13570	20231219	-22.62	8110	20240802	29.47	13000	-19.23	20241028	8110	29.47	20240802	13570	-22.62	20231219	8110	29.47	20240802	N	446440	500	11 억	N	N	N	N
151	20241105	111119	57	100.00	KONEX		N	N	N	N	N	10500	-900	5	-7.89	5371700	512	2438.10	10500	10500	10000	13110	9690	11400	10491.60	12133	11766	11133	10766	10133	11950	10950	11	1710	500	7060	10	1	2297504	241	-8.16	12.80	12	0.02	-1287.00	820.00	13570	20231219	-22.62	8110	20240802	29.47	13000	-19.23	20241028	8110	29.47	20240802	13570	-22.62	20231219	8110	29.47	20240802	N	446440	500	11 억	N	N	N	N
152	20241105	101131	57	100.00	KONEX		N	N	N	N	N	10000	-1400	5	-12.28	111700	11	52.38	10500	10500	10000	13110	9690	11400	10154.55	12133	11766	11133	10766	10133	11950	10950	11	1710	500	7060	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	13570	20231219	-26.31	8110	20240802	23.30	13000	-23.08	20241028	8110	23.30	20240802	13570	-26.31	20231219	8110	23.30	20240802	N	446440	500	11 억	N	N	N	N
153	20241105	091125	57	100.00	KONEX		N	N	N	N	N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	12133	11766	11133	10766	10133	11950	10950	11	1710	500	7060	10	1	2297504	262	-8.86	13.90	12	0.00	-1287.00	820.00	13570	20231219	-15.99	8110	20240802	40.57	13000	-12.31	20241028	8110	40.57	20240802	13570	-15.99	20231219	8110	40.57	20240802	N	446440	500	11 억	N	N	N	N
154	20241104	161116	57	100.00	KONEX		N	N	N	N	N	11400	110	2	0.97	239900	21	23.08	10500	11500	10500	12980	9600	11290	11423.81	12830	12060	10930	10160	9030	11495	9595	11	1690	500	6990	10	1	2297504	262	-8.86	13.90	12	0.00	-1287.00	820.00	13570	20231219	-15.99	8110	20240802	40.57	13000	-12.31	20241028	8110	40.57	20240802	13570	-15.99	20231219	8110	40.57	20240802	N	446440	500	11 억	N	N	N	N
155	20241104	151137	57	100.00	KONEX		N	N	N	N	N	11400	110	2	0.97	239900	21	23.08	10500	11500	10500	12980	9600	11290	11423.81	12830	12060	10930	10160	9030	11495	9595	11	1690	500	6990	10	1	2297504	262	-8.86	13.90	12	0.00	-1287.00	820.00	13570	20231219	-15.99	8110	20240802	40.57	13000	-12.31	20241028	8110	40.57	20240802	13570	-15.99	20231219	8110	40.57	20240802	N	446440	500	11 억	N	N	N	N
156	20241104	141119	57	100.00	KONEX		N	N	N	N	N	11400	110	2	0.97	239900	21	23.08	10500	11500	10500	12980	9600	11290	11423.81	12830	12060	10930	10160	9030	11495	9595	11	1690	500	6990	10	1	2297504	262	-8.86	13.90	12	0.00	-1287.00	820.00	13570	20231219	-15.99	8110	20240802	40.57	13000	-12.31	20241028	8110	40.57	20240802	13570	-15.99	20231219	8110	40.57	20240802	N	446440	500	11 억	N	N	N	N
157	20241104	131038	57	100.00	KONEX		N	N	N	N	N	11400	110	2	0.97	239900	21	23.08	10500	11500	10500	12980	9600	11290	11423.81	12830	12060	10930	10160	9030	11495	9595	11	1690	500	6990	10	1	2297504	262	-8.86	13.90	12	0.00	-1287.00	820.00	13570	20231219	-15.99	8110	20240802	40.57	13000	-12.31	20241028	8110	40.57	20240802	13570	-15.99	20231219	8110	40.57	20240802	N	446440	500	11 억	N	N	N	N
158	20241104	121103	57	100.00	KONEX		N	N	N	N	N	11000	-290	5	-2.57	228500	20	21.98	10500	11500	10500	12980	9600	11290	11425.00	12830	12060	10930	10160	9030	11495	9595	11	1690	500	6990	10	1	2297504	253	-8.55	13.41	12	0.00	-1287.00	820.00	13570	20231219	-18.94	8110	20240802	35.64	13000	-15.38	20241028	8110	35.64	20240802	13570	-18.94	20231219	8110	35.64	20240802	N	446440	500	11 억	N	N	N	N
159	20241104	111054	57	100.00	KONEX		N	N	N	N	N	11000	-290	5	-2.57	228500	20	21.98	10500	11500	10500	12980	9600	11290	11425.00	12830	12060	10930	10160	9030	11495	9595	11	1690	500	6990	10	1	2297504	253	-8.55	13.41	12	0.00	-1287.00	820.00	13570	20231219	-18.94	8110	20240802	35.64	13000	-15.38	20241028	8110	35.64	20240802	13570	-18.94	20231219	8110	35.64	20240802	N	446440	500	11 억	N	N	N	N
160	20241104	101043	57	100.00	KONEX		N	N	N	N	N	11500	210	2	1.86	217500	19	20.88	10500	11500	10500	12980	9600	11290	11447.37	12830	12060	10930	10160	9030	11495	9595	11	1690	500	6990	10	1	2297504	264	-8.94	14.02	12	0.00	-1287.00	820.00	13570	20231219	-15.25	8110	20240802	41.80	13000	-11.54	20241028	8110	41.80	20240802	13570	-15.25	20231219	8110	41.80	20240802	N	446440	500	11 억	N	N	N	N
161	20241104	091103	57	100.00	KONEX		N	N	N	N	N	11500	210	2	1.86	22000	2	2.20	10500	11500	10500	12980	9600	11290	11000.00	12830	12060	10930	10160	9030	11495	9595	11	1690	500	6990	10	1	2297504	264	-8.94	14.02	12	0.00	-1287.00	820.00	13570	20231219	-15.25	8110	20240802	41.80	13000	-11.54	20241028	8110	41.80	20240802	13570	-15.25	20231219	8110	41.80	20240802	N	446440	500	11 억	N	N	N	N
162	20241101	161020	57	100.00	KONEX		N	N	N	N	N	11290	-110	5	-0.96	912230	91	910.00	11400	11700	9800	13110	9690	11400	10024.51	12200	11800	11600	11200	11000	11700	11100	11	1710	500	7060	10	1	2297504	259	-8.77	13.77	12	0.00	-1287.00	820.00	13570	20231219	-16.80	8110	20240802	39.21	13000	-13.15	20241028	8110	39.21	20240802	13570	-16.80	20231219	8110	39.21	20240802	N	446440	500	11 억	N	N	N	N
163	20241101	151042	57	100.00	KONEX		N	N	N	N	N	11290	-110	5	-0.96	912230	91	910.00	11400	11700	9800	13110	9690	11400	10024.51	12200	11800	11600	11200	11000	11700	11100	11	1710	500	7060	10	1	2297504	259	-8.77	13.77	12	0.00	-1287.00	820.00	13570	20231219	-16.80	8110	20240802	39.21	13000	-13.15	20241028	8110	39.21	20240802	13570	-16.80	20231219	8110	39.21	20240802	N	446440	500	11 억	N	N	N	N
164	20241101	140954	57	100.00	KONEX		N	N	N	N	N	11290	-110	5	-0.96	912230	91	910.00	11400	11700	9800	13110	9690	11400	10024.51	12200	11800	11600	11200	11000	11700	11100	11	1710	500	7060	10	1	2297504	259	-8.77	13.77	12	0.00	-1287.00	820.00	13570	20231219	-16.80	8110	20240802	39.21	13000	-13.15	20241028	8110	39.21	20240802	13570	-16.80	20231219	8110	39.21	20240802	N	446440	500	11 억	N	N	N	N
165	20241101	131225	57	100.00	KONEX		N	N	N	N	N	11290	-110	5	-0.96	912230	91	910.00	11400	11700	9800	13110	9690	11400	10024.51	12200	11800	11600	11200	11000	11700	11100	11	1710	500	7060	10	1	2297504	259	-8.77	13.77	12	0.00	-1287.00	820.00	13570	20231219	-16.80	8110	20240802	39.21	13000	-13.15	20241028	8110	39.21	20240802	13570	-16.80	20231219	8110	39.21	20240802	N	446440	500	11 억	N	N	N	N
166	20241101	121224	57	100.00	KONEX		N	N	N	N	N	11700	300	2	2.63	889940	89	890.00	11400	11700	9800	13110	9690	11400	9999.33	12200	11800	11600	11200	11000	11700	11100	11	1710	500	7060	10	1	2297504	269	-9.09	14.27	12	0.00	-1287.00	820.00	13570	20231219	-13.78	8110	20240802	44.27	13000	-10.00	20241028	8110	44.27	20240802	13570	-13.78	20231219	8110	44.27	20240802	N	446440	500	11 억	N	N	N	N
167	20241101	111222	57	100.00	KONEX		N	N	N	N	N	11700	300	2	2.63	889940	89	890.00	11400	11700	9800	13110	9690	11400	9999.33	12200	11800	11600	11200	11000	11700	11100	11	1710	500	7060	10	1	2297504	269	-9.09	14.27	12	0.00	-1287.00	820.00	13570	20231219	-13.78	8110	20240802	44.27	13000	-10.00	20241028	8110	44.27	20240802	13570	-13.78	20231219	8110	44.27	20240802	N	446440	500	11 억	N	N	N	N
168	20241101	101223	57	100.00	KONEX		N	N	N	N	N	11700	300	2	2.63	889940	89	890.00	11400	11700	9800	13110	9690	11400	9999.33	12200	11800	11600	11200	11000	11700	11100	11	1710	500	7060	10	1	2297504	269	-9.09	14.27	12	0.00	-1287.00	820.00	13570	20231219	-13.78	8110	20240802	44.27	13000	-10.00	20241028	8110	44.27	20240802	13570	-13.78	20231219	8110	44.27	20240802	N	446440	500	11 억	N	N	N	N
169	20241101	091219	57	100.00	KONEX		N	N	N	N	N	11400	0	3	0.00	11400	1	10.00	11400	11400	11400	13110	9690	11400	11400.00	12200	11800	11600	11200	11000	11700	11100	11	1710	500	7060	10	1	2297504	262	-8.86	13.90	12	0.00	-1287.00	820.00	13570	20231219	-15.99	8110	20240802	40.57	13000	-12.31	20241028	8110	40.57	20240802	13570	-15.99	20231219	8110	40.57	20240802	N	446440	500	11 억	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History