KissMeData/260870/price/prices-20241101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241119	160947	57	100.00	KONEX	신저가		N	N	N	N		N	16060	-190	5	-1.17	84125120	5252	66.60	16250	16900	15820	18680	13820	16250	16017.72	0.00	0	0	17416	16832	16516	15932	15616	16675	15775	31	2430	500	11370	10	1	6137510	986	-1.81	1.66	12	0.09	-8892.00	9667.00	32250	20231110	-50.20	15820	20241119	1.52	31950	-49.73	20240104	15820	1.52	20241119	31950	-49.73	20240104	15820	1.52	20241119	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
3	20241119	151002	57	100.00	KONEX	신저가		N	N	N	N		N	16060	-190	5	-1.17	83498780	5213	66.10	16250	16900	15820	18680	13820	16250	16017.41	0.00	0	0	17416	16832	16516	15932	15616	16675	15775	31	2430	500	11370	10	1	6137510	986	-1.81	1.66	12	0.08	-8892.00	9667.00	32250	20231110	-50.20	15820	20241119	1.52	31950	-49.73	20240104	15820	1.52	20241119	31950	-49.73	20240104	15820	1.52	20241119	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
4	20241119	141001	57	100.00	KONEX	신저가		N	N	N	N		N	16050	-200	5	-1.23	77634030	4848	61.48	16250	16900	15820	18680	13820	16250	16013.62	0.00	0	0	17416	16832	16516	15932	15616	16675	15775	31	2430	500	11370	10	1	6137510	985	-1.80	1.66	12	0.08	-8892.00	9667.00	32250	20231110	-50.23	15820	20241119	1.45	31950	-49.77	20240104	15820	1.45	20241119	31950	-49.77	20240104	15820	1.45	20241119	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
5	20241119	131005	57	100.00	KONEX	신저가		N	N	N	N		N	16110	-140	5	-0.86	74566960	4657	59.05	16250	16900	15820	18680	13820	16250	16011.80	0.00	0	0	17416	16832	16516	15932	15616	16675	15775	31	2430	500	11370	10	1	6137510	989	-1.81	1.67	12	0.08	-8892.00	9667.00	32250	20231110	-50.05	15820	20241119	1.83	31950	-49.58	20240104	15820	1.83	20241119	31950	-49.58	20240104	15820	1.83	20241119	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
6	20241119	120953	57	100.00	KONEX	신저가		N	N	N	N		N	15950	-300	5	-1.85	64047310	3996	50.67	16250	16900	15890	18680	13820	16250	16027.86	0.00	0	0	17416	16832	16516	15932	15616	16675	15775	31	2430	500	11370	10	1	6137510	979	-1.79	1.65	12	0.07	-8892.00	9667.00	32250	20231110	-50.54	15890	20241119	0.38	31950	-50.08	20240104	15890	0.38	20241119	31950	-50.08	20240104	15890	0.38	20241119	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
7	20241119	111005	57	100.00	KONEX	신저가		N	N	N	N		N	16000	-250	5	-1.54	55179660	3440	43.62	16250	16900	15910	18680	13820	16250	16040.60	0.00	0	0	17416	16832	16516	15932	15616	16675	15775	31	2430	500	11370	10	1	6137510	982	-1.80	1.66	12	0.06	-8892.00	9667.00	32250	20231110	-50.39	15910	20241119	0.57	31950	-49.92	20240104	15910	0.57	20241119	31950	-49.92	20240104	15910	0.57	20241119	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
8	20241119	101029	57	100.00	KONEX	신저가		N	N	N	N		N	16160	-90	5	-0.55	40864290	2544	32.26	16250	16900	15980	18680	13820	16250	16063.01	0.00	0	0	17416	16832	16516	15932	15616	16675	15775	31	2430	500	11370	10	1	6137510	992	-1.82	1.67	12	0.04	-8892.00	9667.00	32250	20231110	-49.89	15980	20241119	1.13	31950	-49.42	20240104	15980	1.13	20241119	31950	-49.42	20240104	15980	1.13	20241119	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
9	20241119	091024	57	100.00	KONEX			N	N	N	N		N	16790	540	2	3.32	2194170	133	1.69	16250	16900	16250	18680	13820	16250	16497.52	0.00	0	0	17416	16832	16516	15932	15616	16675	15775	31	2430	500	11370	10	1	6137510	1030	-1.89	1.74	12	0.00	-8892.00	9667.00	32250	20231110	-47.94	16140	20241112	4.03	31950	-47.45	20240104	16140	4.03	20241112	31950	-47.45	20240104	16140	4.03	20241112	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
10	20241118	160951	57	100.00	KONEX			N	N	N	N		N	16250	-610	5	-3.62	129971470	7886	112.03	17000	17100	16200	19380	14340	16860	16481.29	0.00	0	0	17606	17232	16716	16342	15826	16975	16085	31	2520	500	11800	10	1	6137510	997	-1.83	1.68	12	0.13	-8892.00	9667.00	32400	20231109	-49.85	16140	20241112	0.68	31950	-49.14	20240104	16140	0.68	20241112	31950	-49.14	20240104	16140	0.68	20241112	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
11	20241118	151004	57	100.00	KONEX			N	N	N	N		N	16250	-610	5	-3.62	125892400	7635	108.47	17000	17100	16200	19380	14340	16860	16488.85	0.00	0	0	17606	17232	16716	16342	15826	16975	16085	31	2520	500	11800	10	1	6137510	997	-1.83	1.68	12	0.12	-8892.00	9667.00	32400	20231109	-49.85	16140	20241112	0.68	31950	-49.14	20240104	16140	0.68	20241112	31950	-49.14	20240104	16140	0.68	20241112	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
12	20241118	141006	57	100.00	KONEX			N	N	N	N		N	16360	-500	5	-2.97	113439620	6870	97.60	17000	17100	16220	19380	14340	16860	16512.32	0.00	0	0	17606	17232	16716	16342	15826	16975	16085	31	2520	500	11800	10	1	6137510	1004	-1.84	1.69	12	0.11	-8892.00	9667.00	32400	20231109	-49.51	16140	20241112	1.36	31950	-48.79	20240104	16140	1.36	20241112	31950	-48.79	20240104	16140	1.36	20241112	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
13	20241118	130958	57	100.00	KONEX			N	N	N	N		N	16500	-360	5	-2.14	84393960	5088	72.28	17000	17100	16250	19380	14340	16860	16586.86	0.00	0	0	17606	17232	16716	16342	15826	16975	16085	31	2520	500	11800	10	1	6137510	1013	-1.86	1.71	12	0.08	-8892.00	9667.00	32400	20231109	-49.07	16140	20241112	2.23	31950	-48.36	20240104	16140	2.23	20241112	31950	-48.36	20240104	16140	2.23	20241112	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
14	20241118	121003	57	100.00	KONEX			N	N	N	N		N	16750	-110	5	-0.65	76804020	4627	65.73	17000	17100	16250	19380	14340	16860	16599.10	0.00	0	0	17606	17232	16716	16342	15826	16975	16085	31	2520	500	11800	10	1	6137510	1028	-1.88	1.73	12	0.08	-8892.00	9667.00	32400	20231109	-48.30	16140	20241112	3.78	31950	-47.57	20240104	16140	3.78	20241112	31950	-47.57	20240104	16140	3.78	20241112	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
15	20241118	111004	57	100.00	KONEX			N	N	N	N		N	16740	-120	5	-0.71	61308240	3695	52.49	17000	17100	16250	19380	14340	16860	16592.22	0.00	0	0	17606	17232	16716	16342	15826	16975	16085	31	2520	500	11800	10	1	6137510	1027	-1.88	1.73	12	0.06	-8892.00	9667.00	32400	20231109	-48.33	16140	20241112	3.72	31950	-47.61	20240104	16140	3.72	20241112	31950	-47.61	20240104	16140	3.72	20241112	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
16	20241118	100952	57	100.00	KONEX			N	N	N	N		N	16870	10	2	0.06	35504950	2126	30.20	17000	17100	16500	19380	14340	16860	16700.35	0.00	0	0	17606	17232	16716	16342	15826	16975	16085	31	2520	500	11800	10	1	6137510	1035	-1.90	1.75	12	0.03	-8892.00	9667.00	32400	20231109	-47.93	16140	20241112	4.52	31950	-47.20	20240104	16140	4.52	20241112	31950	-47.20	20240104	16140	4.52	20241112	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
17	20241118	090950	57	100.00	KONEX			N	N	N	N		N	16900	40	2	0.24	118950	7	0.10	17000	17100	16900	19380	14340	16860	16992.86	0.00	0	0	17606	17232	16716	16342	15826	16975	16085	31	2520	500	11800	10	1	6137510	1037	-1.90	1.75	12	0.00	-8892.00	9667.00	32400	20231109	-47.84	16140	20241112	4.71	31950	-47.10	20240104	16140	4.71	20241112	31950	-47.10	20240104	16140	4.71	20241112	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
18	20241115	161026	57	100.00	KONEX			N	N	N	N		N	16860	-220	5	-1.29	118006440	7039	95.52	17090	17090	16200	19640	14520	17080	16764.66	0.00	0	0	17800	17440	16970	16610	16140	17205	16375	31	2560	500	11950	10	1	6137510	1035	-1.90	1.74	12	0.11	-8892.00	9667.00	32750	20231108	-48.52	16140	20241112	4.46	31950	-47.23	20240104	16140	4.46	20241112	31950	-47.23	20240104	16140	4.46	20241112	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
19	20241115	151058	57	100.00	KONEX			N	N	N	N		N	16860	-220	5	-1.29	117230880	6993	94.90	17090	17090	16200	19640	14520	17080	16764.03	0.00	0	0	17800	17440	16970	16610	16140	17205	16375	31	2560	500	11950	10	1	6137510	1035	-1.90	1.74	12	0.11	-8892.00	9667.00	32750	20231108	-48.52	16140	20241112	4.46	31950	-47.23	20240104	16140	4.46	20241112	31950	-47.23	20240104	16140	4.46	20241112	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
20	20241115	141047	57	100.00	KONEX			N	N	N	N		N	16860	-220	5	-1.29	108009560	6446	87.47	17090	17090	16200	19640	14520	17080	16756.06	0.00	0	0	17800	17440	16970	16610	16140	17205	16375	31	2560	500	11950	10	1	6137510	1035	-1.90	1.74	12	0.11	-8892.00	9667.00	32750	20231108	-48.52	16140	20241112	4.46	31950	-47.23	20240104	16140	4.46	20241112	31950	-47.23	20240104	16140	4.46	20241112	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
21	20241115	131047	57	100.00	KONEX			N	N	N	N		N	16730	-350	5	-2.05	103208740	6160	83.59	17090	17090	16200	19640	14520	17080	16754.67	0.00	0	0	17800	17440	16970	16610	16140	17205	16375	31	2560	500	11950	10	1	6137510	1027	-1.88	1.73	12	0.10	-8892.00	9667.00	32750	20231108	-48.92	16140	20241112	3.66	31950	-47.64	20240104	16140	3.66	20241112	31950	-47.64	20240104	16140	3.66	20241112	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
22	20241115	121047	57	100.00	KONEX			N	N	N	N		N	16750	-330	5	-1.93	80312300	4790	65.00	17090	17090	16200	19640	14520	17080	16766.66	0.00	0	0	17800	17440	16970	16610	16140	17205	16375	31	2560	500	11950	10	1	6137510	1028	-1.88	1.73	12	0.08	-8892.00	9667.00	32750	20231108	-48.85	16140	20241112	3.78	31950	-47.57	20240104	16140	3.78	20241112	31950	-47.57	20240104	16140	3.78	20241112	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
23	20241115	111022	57	100.00	KONEX			N	N	N	N		N	16800	-280	5	-1.64	53182720	3166	42.96	17090	17090	16200	19640	14520	17080	16798.08	0.00	0	0	17800	17440	16970	16610	16140	17205	16375	31	2560	500	11950	10	1	6137510	1031	-1.89	1.74	12	0.05	-8892.00	9667.00	32750	20231108	-48.70	16140	20241112	4.09	31950	-47.42	20240104	16140	4.09	20241112	31950	-47.42	20240104	16140	4.09	20241112	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
24	20241115	101021	57	100.00	KONEX			N	N	N	N		N	16880	-200	5	-1.17	33771730	2001	27.15	17090	17090	16400	19640	14520	17080	16877.43	0.00	0	0	17800	17440	16970	16610	16140	17205	16375	31	2560	500	11950	10	1	6137510	1036	-1.90	1.75	12	0.03	-8892.00	9667.00	32750	20231108	-48.46	16140	20241112	4.58	31950	-47.17	20240104	16140	4.58	20241112	31950	-47.17	20240104	16140	4.58	20241112	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
25	20241115	090928	57	100.00	KONEX			N	N	N	N		N	17080	0	3	0.00	34170	2	0.03	17090	17090	17080	19640	14520	17080	17085.00	0.00	0	0	17800	17440	16970	16610	16140	17205	16375	31	2560	500	11950	10	1	6137510	1048	-1.92	1.77	12	0.00	-8892.00	9667.00	32750	20231108	-47.85	16140	20241112	5.82	31950	-46.54	20240104	16140	5.82	20241112	31950	-46.54	20240104	16140	5.82	20241112	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
26	20241114	161015	57	100.00	KONEX			N	N	N	N		N	17180	-150	5	-0.87	124027200	7333	124.75	17330	17330	16500	19920	14740	17330	16913.57	0.00	0	0	18743	18036	17493	16786	16243	17765	16515	31	2590	500	12130	10	1	6137510	1054	-1.93	1.78	12	0.12	-8892.00	9667.00	33150	20231107	-48.17	16140	20241112	6.44	31950	-46.23	20240104	16140	6.44	20241112	31950	-46.23	20240104	16140	6.44	20241112	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
27	20241114	151022	57	100.00	KONEX			N	N	N	N		N	17080	-250	5	-1.44	114253990	6761	115.02	17330	17330	16500	19920	14740	17330	16898.98	0.00	0	0	18743	18036	17493	16786	16243	17765	16515	31	2590	500	12130	10	1	6137510	1048	-1.92	1.77	12	0.11	-8892.00	9667.00	33150	20231107	-48.48	16140	20241112	5.82	31950	-46.54	20240104	16140	5.82	20241112	31950	-46.54	20240104	16140	5.82	20241112	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
28	20241114	141014	57	100.00	KONEX			N	N	N	N		N	16960	-370	5	-2.14	99151230	5871	99.88	17330	17330	16500	19920	14740	17330	16888.30	0.00	0	0	18743	18036	17493	16786	16243	17765	16515	31	2590	500	12130	10	1	6137510	1041	-1.91	1.75	12	0.10	-8892.00	9667.00	33150	20231107	-48.84	16140	20241112	5.08	31950	-46.92	20240104	16140	5.08	20241112	31950	-46.92	20240104	16140	5.08	20241112	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
29	20241114	131016	57	100.00	KONEX			N	N	N	N		N	16960	-370	5	-2.14	91463780	5417	92.16	17330	17330	16500	19920	14740	17330	16884.58	0.00	0	0	18743	18036	17493	16786	16243	17765	16515	31	2590	500	12130	10	1	6137510	1041	-1.91	1.75	12	0.09	-8892.00	9667.00	33150	20231107	-48.84	16140	20241112	5.08	31950	-46.92	20240104	16140	5.08	20241112	31950	-46.92	20240104	16140	5.08	20241112	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
30	20241114	121012	57	100.00	KONEX			N	N	N	N		N	16770	-560	5	-3.23	79997670	4733	80.52	17330	17330	16500	19920	14740	17330	16902.11	0.00	0	0	18743	18036	17493	16786	16243	17765	16515	31	2590	500	12130	10	1	6137510	1029	-1.89	1.73	12	0.08	-8892.00	9667.00	33150	20231107	-49.41	16140	20241112	3.90	31950	-47.51	20240104	16140	3.90	20241112	31950	-47.51	20240104	16140	3.90	20241112	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
31	20241114	111012	57	100.00	KONEX			N	N	N	N		N	17250	-80	5	-0.46	25353300	1470	25.01	17330	17330	16950	19920	14740	17330	17247.14	0.00	0	0	18743	18036	17493	16786	16243	17765	16515	31	2590	500	12130	10	1	6137510	1059	-1.94	1.78	12	0.02	-8892.00	9667.00	33150	20231107	-47.96	16140	20241112	6.88	31950	-46.01	20240104	16140	6.88	20241112	31950	-46.01	20240104	16140	6.88	20241112	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
32	20241114	101032	57	100.00	KONEX			N	N	N	N		N	17330	0	3	0.00	3688200	213	3.62	17330	17330	17300	19920	14740	17330	17315.49	0.00	0	0	18743	18036	17493	16786	16243	17765	16515	31	2590	500	12130	10	1	6137510	1064	-1.95	1.79	12	0.00	-8892.00	9667.00	33150	20231107	-47.72	16140	20241112	7.37	31950	-45.76	20240104	16140	7.37	20241112	31950	-45.76	20240104	16140	7.37	20241112	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
33	20241114	091008	57	100.00	KONEX			N	N	N	N		N	17330	0	3	0.00	0	0	0.00	0	0	0	19920	14740	17330	0.00	0.00	0	0	18743	18036	17493	16786	16243	17765	16515	31	2590	500	12130	10	1	6137510	1064	-1.95	1.79	12	0.00	-8892.00	9667.00	33150	20231107	-47.72	16140	20241112	7.37	31950	-45.76	20240104	16140	7.37	20241112	31950	-45.76	20240104	16140	7.37	20241112	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
34	20241113	160646	57	100.00	KONEX			N	N	N	N		N	17330	-670	5	-3.72	101385830	5878	39.79	18200	18200	16950	20700	15300	18000	17248.35	0.00	0	0	20826	19412	17776	16362	14726	18595	15545	31	2700	500	12600	10	1	6137510	1064	-1.95	1.79	12	0.10	-8892.00	9667.00	34150	20231106	-49.25	16140	20241112	7.37	31950	-45.76	20240104	16140	7.37	20241112	31950	-45.76	20240104	16140	7.37	20241112	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
35	20241113	150717	57	100.00	KONEX			N	N	N	N		N	17350	-650	5	-3.61	99998630	5798	39.25	18200	18200	16950	20700	15300	18000	17247.09	0.00	0	0	20826	19412	17776	16362	14726	18595	15545	31	2700	500	12600	10	1	6137510	1065	-1.95	1.79	12	0.09	-8892.00	9667.00	34150	20231106	-49.19	16140	20241112	7.50	31950	-45.70	20240104	16140	7.50	20241112	31950	-45.70	20240104	16140	7.50	20241112	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
36	20241113	140714	57	100.00	KONEX			N	N	N	N		N	17350	-650	5	-3.61	81036050	4700	31.82	18200	18200	16950	20700	15300	18000	17241.71	0.00	0	0	20826	19412	17776	16362	14726	18595	15545	31	2700	500	12600	10	1	6137510	1065	-1.95	1.79	12	0.08	-8892.00	9667.00	34150	20231106	-49.19	16140	20241112	7.50	31950	-45.70	20240104	16140	7.50	20241112	31950	-45.70	20240104	16140	7.50	20241112	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
37	20241113	130717	57	100.00	KONEX			N	N	N	N		N	17380	-620	5	-3.44	74775400	4339	29.38	18200	18200	16950	20700	15300	18000	17233.33	0.00	0	0	20826	19412	17776	16362	14726	18595	15545	31	2700	500	12600	10	1	6137510	1067	-1.95	1.80	12	0.07	-8892.00	9667.00	34150	20231106	-49.11	16140	20241112	7.68	31950	-45.60	20240104	16140	7.68	20241112	31950	-45.60	20240104	16140	7.68	20241112	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
38	20241113	120707	57	100.00	KONEX			N	N	N	N		N	17300	-700	5	-3.89	40873370	2367	16.02	18200	18200	16950	20700	15300	18000	17268.01	0.00	0	0	20826	19412	17776	16362	14726	18595	15545	31	2700	500	12600	10	1	6137510	1062	-1.95	1.79	12	0.04	-8892.00	9667.00	34150	20231106	-49.34	16140	20241112	7.19	31950	-45.85	20240104	16140	7.19	20241112	31950	-45.85	20240104	16140	7.19	20241112	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
39	20241113	110706	57	100.00	KONEX			N	N	N	N		N	17500	-500	5	-2.78	34609300	2005	13.57	18200	18200	16950	20700	15300	18000	17261.50	0.00	0	0	20826	19412	17776	16362	14726	18595	15545	31	2700	500	12600	10	1	6137510	1074	-1.97	1.81	12	0.03	-8892.00	9667.00	34150	20231106	-48.76	16140	20241112	8.43	31950	-45.23	20240104	16140	8.43	20241112	31950	-45.23	20240104	16140	8.43	20241112	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
40	20241113	100707	57	100.00	KONEX			N	N	N	N		N	17470	-530	5	-2.94	26463530	1539	10.42	18200	18200	16950	20700	15300	18000	17195.28	0.00	0	0	20826	19412	17776	16362	14726	18595	15545	31	2700	500	12600	10	1	6137510	1072	-1.96	1.81	12	0.03	-8892.00	9667.00	34150	20231106	-48.84	16140	20241112	8.24	31950	-45.32	20240104	16140	8.24	20241112	31950	-45.32	20240104	16140	8.24	20241112	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
41	20241113	090657	57	100.00	KONEX			N	N	N	N		N	17700	-300	5	-1.67	663900	37	0.25	18200	18200	17700	20700	15300	18000	17943.24	0.00	0	0	20826	19412	17776	16362	14726	18595	15545	31	2700	500	12600	10	1	6137510	1086	-1.99	1.83	12	0.00	-8892.00	9667.00	34150	20231106	-48.17	16140	20241112	9.67	31950	-44.60	20240104	16140	9.67	20241112	31950	-44.60	20240104	16140	9.67	20241112	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
42	20241112	160938	57	100.00	KONEX	신저가		N	N	N	N		N	18000	-980	5	-5.16	259327360	14771	206.33	19190	19190	16140	21800	16140	18980	17556.52	0.00	0	0	20073	19526	19173	18626	18273	19350	18450	31	2820	500	13280	10	1	6137510	1105	-2.02	1.86	12	0.24	-8892.00	9667.00	34150	20231106	-47.29	16140	20241112	11.52	31950	-43.66	20240104	16140	11.52	20241112	31950	-43.66	20240104	16140	11.52	20241112	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
43	20241112	150947	57	100.00	KONEX	신저가		N	N	N	N		N	17750	-1230	5	-6.48	251998910	14361	200.60	19190	19190	16140	21800	16140	18980	17547.45	0.00	0	0	20073	19526	19173	18626	18273	19350	18450	31	2820	500	13280	10	1	6137510	1089	-2.00	1.84	12	0.23	-8892.00	9667.00	34150	20231106	-48.02	16140	20241112	9.98	31950	-44.44	20240104	16140	9.98	20241112	31950	-44.44	20240104	16140	9.98	20241112	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
44	20241112	140951	57	100.00	KONEX	신저가		N	N	N	N		N	17500	-1480	5	-7.80	200662550	11431	159.67	19190	19190	16140	21800	16140	18980	17554.24	0.00	0	0	20073	19526	19173	18626	18273	19350	18450	31	2820	500	13280	10	1	6137510	1074	-1.97	1.81	12	0.19	-8892.00	9667.00	34150	20231106	-48.76	16140	20241112	8.43	31950	-45.23	20240104	16140	8.43	20241112	31950	-45.23	20240104	16140	8.43	20241112	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
45	20241112	130954	57	100.00	KONEX	신저가		N	N	N	N		N	17650	-1330	5	-7.01	170538180	9704	135.55	19190	19190	16140	21800	16140	18980	17574.01	0.00	0	0	20073	19526	19173	18626	18273	19350	18450	31	2820	500	13280	10	1	6137510	1083	-1.98	1.83	12	0.16	-8892.00	9667.00	34150	20231106	-48.32	16140	20241112	9.36	31950	-44.76	20240104	16140	9.36	20241112	31950	-44.76	20240104	16140	9.36	20241112	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
46	20241112	120948	57	100.00	KONEX	신저가		N	N	N	N		N	17670	-1310	5	-6.90	139767780	7948	111.02	19190	19190	16140	21800	16140	18980	17585.28	0.00	0	0	20073	19526	19173	18626	18273	19350	18450	31	2820	500	13280	10	1	6137510	1084	-1.99	1.83	12	0.13	-8892.00	9667.00	34150	20231106	-48.26	16140	20241112	9.48	31950	-44.69	20240104	16140	9.48	20241112	31950	-44.69	20240104	16140	9.48	20241112	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
47	20241112	110944	57	100.00	KONEX	신저가		N	N	N	N		N	17740	-1240	5	-6.53	93420880	5308	74.14	19190	19190	16140	21800	16140	18980	17600.02	0.00	0	0	20073	19526	19173	18626	18273	19350	18450	31	2820	500	13280	10	1	6137510	1089	-2.00	1.84	12	0.09	-8892.00	9667.00	34150	20231106	-48.05	16140	20241112	9.91	31950	-44.48	20240104	16140	9.91	20241112	31950	-44.48	20240104	16140	9.91	20241112	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
48	20241112	100943	57	100.00	KONEX	신저가		N	N	N	N		N	18000	-980	5	-5.16	44218160	2509	35.05	19190	19190	16140	21800	16140	18980	17623.82	0.00	0	0	20073	19526	19173	18626	18273	19350	18450	31	2820	500	13280	10	1	6137510	1105	-2.02	1.86	12	0.04	-8892.00	9667.00	34150	20231106	-47.29	16140	20241112	11.52	31950	-43.66	20240104	16140	11.52	20241112	31950	-43.66	20240104	16140	11.52	20241112	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
49	20241112	090942	57	100.00	KONEX			N	N	N	N		N	18930	-50	5	-0.26	1513220	80	1.12	19190	19190	18900	21800	16140	18980	18915.25	0.00	0	0	20073	19526	19173	18626	18273	19350	18450	31	2820	500	13280	10	1	6137510	1162	-2.13	1.96	12	0.00	-8892.00	9667.00	34150	20231106	-44.57	18400	20240417	2.88	31950	-40.75	20240104	18400	2.88	20240417	31950	-40.75	20240104	18400	2.88	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
50	20241111	160935	57	100.00	KONEX			N	N	N	N		N	18980	-690	5	-3.51	136296340	7159	318.04	19670	19720	18820	22600	16720	19670	19038.46	0.00	0	0	20010	19840	19670	19500	19330	19925	19585	31	2930	500	13760	10	1	6137510	1165	-2.13	1.96	12	0.12	-8892.00	9667.00	34150	20231106	-44.42	18400	20240417	3.15	31950	-40.59	20240104	18400	3.15	20240417	31950	-40.59	20240104	18400	3.15	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
51	20241111	151003	57	100.00	KONEX			N	N	N	N		N	18850	-820	5	-4.17	128318660	6738	299.33	19670	19720	18820	22600	16720	19670	19044.03	0.00	0	0	20010	19840	19670	19500	19330	19925	19585	31	2930	500	13760	10	1	6137510	1157	-2.12	1.95	12	0.11	-8892.00	9667.00	34150	20231106	-44.80	18400	20240417	2.45	31950	-41.00	20240104	18400	2.45	20240417	31950	-41.00	20240104	18400	2.45	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
52	20241111	140950	57	100.00	KONEX			N	N	N	N		N	19000	-670	5	-3.41	122391570	6425	285.43	19670	19720	18820	22600	16720	19670	19049.27	0.00	0	0	20010	19840	19670	19500	19330	19925	19585	31	2930	500	13760	10	1	6137510	1166	-2.14	1.97	12	0.10	-8892.00	9667.00	34150	20231106	-44.36	18400	20240417	3.26	31950	-40.53	20240104	18400	3.26	20240417	31950	-40.53	20240104	18400	3.26	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
53	20241111	130947	57	100.00	KONEX			N	N	N	N		N	18990	-680	5	-3.46	112941420	5926	263.26	19670	19720	18820	22600	16720	19670	19058.63	0.00	0	0	20010	19840	19670	19500	19330	19925	19585	31	2930	500	13760	10	1	6137510	1166	-2.14	1.96	12	0.10	-8892.00	9667.00	34150	20231106	-44.39	18400	20240417	3.21	31950	-40.56	20240104	18400	3.21	20240417	31950	-40.56	20240104	18400	3.21	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
54	20241111	120943	57	100.00	KONEX			N	N	N	N		N	18950	-720	5	-3.66	100902890	5291	235.05	19670	19720	18820	22600	16720	19670	19070.67	0.00	0	0	20010	19840	19670	19500	19330	19925	19585	31	2930	500	13760	10	1	6137510	1163	-2.13	1.96	12	0.09	-8892.00	9667.00	34150	20231106	-44.51	18400	20240417	2.99	31950	-40.69	20240104	18400	2.99	20240417	31950	-40.69	20240104	18400	2.99	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
55	20241111	110942	57	100.00	KONEX			N	N	N	N		N	19030	-640	5	-3.25	89179020	4674	207.64	19670	19720	18820	22600	16720	19670	19079.81	0.00	0	0	20010	19840	19670	19500	19330	19925	19585	31	2930	500	13760	10	1	6137510	1168	-2.14	1.97	12	0.08	-8892.00	9667.00	34150	20231106	-44.28	18400	20240417	3.42	31950	-40.44	20240104	18400	3.42	20240417	31950	-40.44	20240104	18400	3.42	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
56	20241111	100936	57	100.00	KONEX			N	N	N	N		N	19000	-670	5	-3.41	55272730	2887	128.25	19670	19720	19000	22600	16720	19670	19145.39	0.00	0	0	20010	19840	19670	19500	19330	19925	19585	31	2930	500	13760	10	1	6137510	1166	-2.14	1.97	12	0.05	-8892.00	9667.00	34150	20231106	-44.36	18400	20240417	3.26	31950	-40.53	20240104	18400	3.26	20240417	31950	-40.53	20240104	18400	3.26	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
57	20241111	090933	57	100.00	KONEX			N	N	N	N		N	19700	30	2	0.15	3819780	194	8.62	19670	19720	19670	22600	16720	19670	19689.59	0.00	0	0	20010	19840	19670	19500	19330	19925	19585	31	2930	500	13760	10	1	6137510	1209	-2.22	2.04	12	0.00	-8892.00	9667.00	34150	20231106	-42.31	18400	20240417	7.07	31950	-38.34	20240104	18400	7.07	20240417	31950	-38.34	20240104	18400	7.07	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
58	20241108	160928	57	100.00	KONEX			N	N	N	N		N	19670	0	3	0.00	44061670	2251	56.53	19500	19840	19500	22600	16720	19670	19574.26	0.00	0	0	20303	19986	19673	19356	19043	19830	19200	31	2930	500	13760	10	1	6137510	1207	-2.21	2.03	12	0.04	-8892.00	9667.00	34150	20231106	-42.40	18400	20240417	6.90	31950	-38.44	20240104	18400	6.90	20240417	32750	-39.94	20231108	18400	6.90	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
59	20241108	150937	57	100.00	KONEX			N	N	N	N		N	19670	0	3	0.00	44061670	2251	56.53	19500	19840	19500	22600	16720	19670	19574.26	0.00	0	0	20303	19986	19673	19356	19043	19830	19200	31	2930	500	13760	10	1	6137510	1207	-2.21	2.03	12	0.04	-8892.00	9667.00	34150	20231106	-42.40	18400	20240417	6.90	31950	-38.44	20240104	18400	6.90	20240417	32750	-39.94	20231108	18400	6.90	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
60	20241108	140935	57	100.00	KONEX			N	N	N	N		N	19660	-10	5	-0.05	34161050	1745	43.82	19500	19840	19500	22600	16720	19670	19576.53	0.00	0	0	20303	19986	19673	19356	19043	19830	19200	31	2930	500	13760	10	1	6137510	1207	-2.21	2.03	12	0.03	-8892.00	9667.00	34150	20231106	-42.43	18400	20240417	6.85	31950	-38.47	20240104	18400	6.85	20240417	32750	-39.97	20231108	18400	6.85	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
61	20241108	130937	57	100.00	KONEX			N	N	N	N		N	19660	-10	5	-0.05	33217810	1697	42.62	19500	19840	19500	22600	16720	19670	19574.43	0.00	0	0	20303	19986	19673	19356	19043	19830	19200	31	2930	500	13760	10	1	6137510	1207	-2.21	2.03	12	0.03	-8892.00	9667.00	34150	20231106	-42.43	18400	20240417	6.85	31950	-38.47	20240104	18400	6.85	20240417	32750	-39.97	20231108	18400	6.85	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
62	20241108	120936	57	100.00	KONEX			N	N	N	N		N	19670	0	3	0.00	29209430	1492	37.47	19500	19840	19500	22600	16720	19670	19577.37	0.00	0	0	20303	19986	19673	19356	19043	19830	19200	31	2930	500	13760	10	1	6137510	1207	-2.21	2.03	12	0.02	-8892.00	9667.00	34150	20231106	-42.40	18400	20240417	6.90	31950	-38.44	20240104	18400	6.90	20240417	32750	-39.94	20231108	18400	6.90	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
63	20241108	110934	57	100.00	KONEX			N	N	N	N		N	19620	-50	5	-0.25	22630640	1157	29.06	19500	19840	19500	22600	16720	19670	19559.76	0.00	0	0	20303	19986	19673	19356	19043	19830	19200	31	2930	500	13760	10	1	6137510	1204	-2.21	2.03	12	0.02	-8892.00	9667.00	34150	20231106	-42.55	18400	20240417	6.63	31950	-38.59	20240104	18400	6.63	20240417	32750	-40.09	20231108	18400	6.63	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
64	20241108	100943	57	100.00	KONEX			N	N	N	N		N	19620	-50	5	-0.25	17064570	873	21.92	19500	19840	19500	22600	16720	19670	19547.04	0.00	0	0	20303	19986	19673	19356	19043	19830	19200	31	2930	500	13760	10	1	6137510	1204	-2.21	2.03	12	0.01	-8892.00	9667.00	34150	20231106	-42.55	18400	20240417	6.63	31950	-38.59	20240104	18400	6.63	20240417	32750	-40.09	20231108	18400	6.63	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
65	20241108	090930	57	100.00	KONEX			N	N	N	N		N	19670	0	3	0.00	4683080	240	6.03	19500	19840	19500	22600	16720	19670	19512.83	0.00	0	0	20303	19986	19673	19356	19043	19830	19200	31	2930	500	13760	10	1	6137510	1207	-2.21	2.03	12	0.00	-8892.00	9667.00	34150	20231106	-42.40	18400	20240417	6.90	31950	-38.44	20240104	18400	6.90	20240417	32750	-39.94	20231108	18400	6.90	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
66	20241107	160928	57	100.00	KONEX			N	N	N	N		N	19670	-260	5	-1.30	78438110	3982	76.98	19990	19990	19360	22900	16950	19930	19698.17	0.00	0	0	20370	20150	19980	19760	19590	20065	19675	31	2970	500	13950	10	1	6137510	1207	-2.21	2.03	12	0.06	-8892.00	9667.00	34150	20231106	-42.40	18400	20240417	6.90	31950	-38.44	20240104	18400	6.90	20240417	33150	-40.66	20231107	18400	6.90	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
67	20241107	150934	57	100.00	KONEX			N	N	N	N		N	19670	-260	5	-1.30	78280770	3974	76.82	19990	19990	19360	22900	16950	19930	19698.23	0.00	0	0	20370	20150	19980	19760	19590	20065	19675	31	2970	500	13950	10	1	6137510	1207	-2.21	2.03	12	0.06	-8892.00	9667.00	34150	20231106	-42.40	18400	20240417	6.90	31950	-38.44	20240104	18400	6.90	20240417	33150	-40.66	20231107	18400	6.90	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
68	20241107	140937	57	100.00	KONEX			N	N	N	N		N	19670	-260	5	-1.30	66495550	3371	65.17	19990	19990	19520	22900	16950	19930	19725.76	0.00	0	0	20370	20150	19980	19760	19590	20065	19675	31	2970	500	13950	10	1	6137510	1207	-2.21	2.03	12	0.05	-8892.00	9667.00	34150	20231106	-42.40	18400	20240417	6.90	31950	-38.44	20240104	18400	6.90	20240417	33150	-40.66	20231107	18400	6.90	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
69	20241107	130937	57	100.00	KONEX			N	N	N	N		N	19680	-250	5	-1.25	56242950	2849	55.07	19990	19990	19520	22900	16950	19930	19741.30	0.00	0	0	20370	20150	19980	19760	19590	20065	19675	31	2970	500	13950	10	1	6137510	1208	-2.21	2.04	12	0.05	-8892.00	9667.00	34150	20231106	-42.37	18400	20240417	6.96	31950	-38.40	20240104	18400	6.96	20240417	33150	-40.63	20231107	18400	6.96	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
70	20241107	120932	57	100.00	KONEX			N	N	N	N		N	19600	-330	5	-1.66	54353950	2753	53.22	19990	19990	19520	22900	16950	19930	19743.53	0.00	0	0	20370	20150	19980	19760	19590	20065	19675	31	2970	500	13950	10	1	6137510	1203	-2.20	2.03	12	0.04	-8892.00	9667.00	34150	20231106	-42.61	18400	20240417	6.52	31950	-38.65	20240104	18400	6.52	20240417	33150	-40.87	20231107	18400	6.52	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
71	20241107	110928	57	100.00	KONEX			N	N	N	N		N	19740	-190	5	-0.95	39564870	2000	38.66	19990	19990	19520	22900	16950	19930	19782.44	0.00	0	0	20370	20150	19980	19760	19590	20065	19675	31	2970	500	13950	10	1	6137510	1212	-2.22	2.04	12	0.03	-8892.00	9667.00	34150	20231106	-42.20	18400	20240417	7.28	31950	-38.22	20240104	18400	7.28	20240417	33150	-40.45	20231107	18400	7.28	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
72	20241107	100930	57	100.00	KONEX			N	N	N	N		N	19800	-130	5	-0.65	24973720	1256	24.28	19990	19990	19800	22900	16950	19930	19883.54	0.00	0	0	20370	20150	19980	19760	19590	20065	19675	31	2970	500	13950	10	1	6137510	1215	-2.23	2.05	12	0.02	-8892.00	9667.00	34150	20231106	-42.02	18400	20240417	7.61	31950	-38.03	20240104	18400	7.61	20240417	33150	-40.27	20231107	18400	7.61	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
73	20241107	090930	57	100.00	KONEX			N	N	N	N		N	19980	50	2	0.25	5914300	296	5.72	19990	19990	19980	22900	16950	19930	19980.74	0.00	0	0	20370	20150	19980	19760	19590	20065	19675	31	2970	500	13950	10	1	6137510	1226	-2.25	2.07	12	0.00	-8892.00	9667.00	34150	20231106	-41.49	18400	20240417	8.59	31950	-37.46	20240104	18400	8.59	20240417	33150	-39.73	20231107	18400	8.59	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
74	20241106	160939	57	100.00	KONEX			N	N	N	N		N	19930	-170	5	-0.85	103341490	5173	276.63	20200	20200	19810	23100	17100	20100	19977.09	0.00	0	0	20633	20366	20083	19816	19533	20225	19675	31	3000	500	14070	10	1	6137510	1223	-2.24	2.06	12	0.08	-8892.00	9667.00	34150	20231106	-41.64	18400	20240417	8.32	31950	-37.62	20240104	18400	8.32	20240417	34150	-41.64	20231106	18400	8.32	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
75	20241106	151006	57	100.00	KONEX			N	N	N	N		N	19930	-170	5	-0.85	97149180	4862	260.00	20200	20200	19810	23100	17100	20100	19981.32	0.00	0	0	20633	20366	20083	19816	19533	20225	19675	31	3000	500	14070	10	1	6137510	1223	-2.24	2.06	12	0.08	-8892.00	9667.00	34150	20231106	-41.64	18400	20240417	8.32	31950	-37.62	20240104	18400	8.32	20240417	34150	-41.64	20231106	18400	8.32	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
76	20241106	140957	57	100.00	KONEX			N	N	N	N		N	19900	-200	5	-1.00	85068710	4254	227.49	20200	20200	19870	23100	17100	20100	19997.35	0.00	0	0	20633	20366	20083	19816	19533	20225	19675	31	3000	500	14070	10	1	6137510	1221	-2.24	2.06	12	0.07	-8892.00	9667.00	34150	20231106	-41.73	18400	20240417	8.15	31950	-37.72	20240104	18400	8.15	20240417	34150	-41.73	20231106	18400	8.15	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
77	20241106	131007	57	100.00	KONEX			N	N	N	N		N	19990	-110	5	-0.55	62241730	3108	166.20	20200	20200	19930	23100	17100	20100	20026.30	0.00	0	0	20633	20366	20083	19816	19533	20225	19675	31	3000	500	14070	10	1	6137510	1227	-2.25	2.07	12	0.05	-8892.00	9667.00	34150	20231106	-41.46	18400	20240417	8.64	31950	-37.43	20240104	18400	8.64	20240417	34150	-41.46	20231106	18400	8.64	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
78	20241106	120936	57	100.00	KONEX			N	N	N	N		N	19990	-110	5	-0.55	45861050	2288	122.35	20200	20200	19930	23100	17100	20100	20044.17	0.00	0	0	20633	20366	20083	19816	19533	20225	19675	31	3000	500	14070	10	1	6137510	1227	-2.25	2.07	12	0.04	-8892.00	9667.00	34150	20231106	-41.46	18400	20240417	8.64	31950	-37.43	20240104	18400	8.64	20240417	34150	-41.46	20231106	18400	8.64	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
79	20241106	110940	57	100.00	KONEX			N	N	N	N		N	20000	-100	5	-0.50	40226200	2006	107.27	20200	20200	19930	23100	17100	20100	20052.94	0.00	0	0	20633	20366	20083	19816	19533	20225	19675	31	3000	500	14070	50	1	6137510	1228	-2.25	2.07	12	0.03	-8892.00	9667.00	34150	20231106	-41.43	18400	20240417	8.70	31950	-37.40	20240104	18400	8.70	20240417	34150	-41.43	20231106	18400	8.70	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
80	20241106	100946	57	100.00	KONEX			N	N	N	N		N	20100	0	3	0.00	16662600	827	44.22	20200	20200	20100	23100	17100	20100	20148.25	0.00	0	0	20633	20366	20083	19816	19533	20225	19675	31	3000	500	14070	50	1	6137510	1234	-2.26	2.08	12	0.01	-8892.00	9667.00	34150	20231106	-41.14	18400	20240417	9.24	31950	-37.09	20240104	18400	9.24	20240417	34150	-41.14	20231106	18400	9.24	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
81	20241106	090940	57	100.00	KONEX			N	N	N	N		N	20200	100	2	0.50	40400	2	0.11	20200	20200	20200	23100	17100	20100	20200.00	0.00	0	0	20633	20366	20083	19816	19533	20225	19675	31	3000	500	14070	50	1	6137510	1240	-2.27	2.09	12	0.00	-8892.00	9667.00	34150	20231106	-40.85	18400	20240417	9.78	31950	-36.78	20240104	18400	9.78	20240417	34150	-40.85	20231106	18400	9.78	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
82	20241105	160912	57	100.00	KONEX			N	N	N	N		N	20100	-100	5	-0.50	37451910	1870	86.61	20350	20350	19800	23200	17200	20200	20027.76	0.00	0	0	20733	20466	20233	19966	19733	20350	19850	31	3000	500	14140	50	1	6137510	1234	-2.26	2.08	12	0.03	-8892.00	9667.00	34150	20231106	-41.14	18400	20240417	9.24	31950	-37.09	20240104	18400	9.24	20240417	34150	-41.14	20231106	18400	9.24	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
83	20241105	150931	57	100.00	KONEX			N	N	N	N		N	20100	-100	5	-0.50	37411710	1868	86.52	20350	20350	19800	23200	17200	20200	20027.68	0.00	0	0	20733	20466	20233	19966	19733	20350	19850	31	3000	500	14140	50	1	6137510	1234	-2.26	2.08	12	0.03	-8892.00	9667.00	34150	20231106	-41.14	18400	20240417	9.24	31950	-37.09	20240104	18400	9.24	20240417	34150	-41.14	20231106	18400	9.24	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
84	20241105	140925	57	100.00	KONEX			N	N	N	N		N	20100	-100	5	-0.50	37191110	1857	86.01	20350	20350	19800	23200	17200	20200	20027.52	0.00	0	0	20733	20466	20233	19966	19733	20350	19850	31	3000	500	14140	50	1	6137510	1234	-2.26	2.08	12	0.03	-8892.00	9667.00	34150	20231106	-41.14	18400	20240417	9.24	31950	-37.09	20240104	18400	9.24	20240417	34150	-41.14	20231106	18400	9.24	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
85	20241105	130934	57	100.00	KONEX			N	N	N	N		N	20100	-100	5	-0.50	24328010	1215	56.28	20350	20350	19800	23200	17200	20200	20023.05	0.00	0	0	20733	20466	20233	19966	19733	20350	19850	31	3000	500	14140	50	1	6137510	1234	-2.26	2.08	12	0.02	-8892.00	9667.00	34150	20231106	-41.14	18400	20240417	9.24	31950	-37.09	20240104	18400	9.24	20240417	34150	-41.14	20231106	18400	9.24	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
86	20241105	120924	57	100.00	KONEX			N	N	N	N		N	20000	-200	5	-0.99	21261760	1062	49.19	20350	20350	19800	23200	17200	20200	20020.49	0.00	0	0	20733	20466	20233	19966	19733	20350	19850	31	3000	500	14140	50	1	6137510	1228	-2.25	2.07	12	0.02	-8892.00	9667.00	34150	20231106	-41.43	18400	20240417	8.70	31950	-37.40	20240104	18400	8.70	20240417	34150	-41.43	20231106	18400	8.70	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
87	20241105	110911	57	100.00	KONEX			N	N	N	N		N	20000	-200	5	-0.99	16801760	839	38.86	20350	20350	19800	23200	17200	20200	20025.94	0.00	0	0	20733	20466	20233	19966	19733	20350	19850	31	3000	500	14140	50	1	6137510	1228	-2.25	2.07	12	0.01	-8892.00	9667.00	34150	20231106	-41.43	18400	20240417	8.70	31950	-37.40	20240104	18400	8.70	20240417	34150	-41.43	20231106	18400	8.70	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
88	20241105	100920	57	100.00	KONEX			N	N	N	N		N	20150	-50	5	-0.25	11475010	573	26.54	20350	20350	19800	23200	17200	20200	20026.20	0.00	0	0	20733	20466	20233	19966	19733	20350	19850	31	3000	500	14140	50	1	6137510	1237	-2.27	2.08	12	0.01	-8892.00	9667.00	34150	20231106	-41.00	18400	20240417	9.51	31950	-36.93	20240104	18400	9.51	20240417	34150	-41.00	20231106	18400	9.51	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
89	20241105	090916	57	100.00	KONEX			N	N	N	N		N	20350	150	2	0.74	20350	1	0.05	20350	20350	20350	23200	17200	20200	20350.00	0.00	0	0	20733	20466	20233	19966	19733	20350	19850	31	3000	500	14140	50	1	6137510	1249	-2.29	2.11	12	0.00	-8892.00	9667.00	34150	20231106	-40.41	18400	20240417	10.60	31950	-36.31	20240104	18400	10.60	20240417	34150	-40.41	20231106	18400	10.60	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
90	20241104	160912	57	100.00	KONEX			N	N	N	N		N	20200	-50	5	-0.25	43497300	2159	211.87	20500	20500	20000	23250	17250	20250	20146.97	0.00	0	0	21136	20692	20106	19662	19076	20400	19370	31	3000	500	14170	50	1	6137510	1240	-2.27	2.09	12	0.04	-8892.00	9667.00	34650	20231026	-41.70	18400	20240417	9.78	31950	-36.78	20240104	18400	9.78	20240417	34150	-40.85	20231106	18400	9.78	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
91	20241104	150930	57	100.00	KONEX			N	N	N	N		N	20200	-50	5	-0.25	43436700	2156	211.58	20500	20500	20000	23250	17250	20250	20146.89	0.00	0	0	21136	20692	20106	19662	19076	20400	19370	31	3000	500	14170	50	1	6137510	1240	-2.27	2.09	12	0.04	-8892.00	9667.00	34650	20231026	-41.70	18400	20240417	9.78	31950	-36.78	20240104	18400	9.78	20240417	34150	-40.85	20231106	18400	9.78	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
92	20241104	140913	57	100.00	KONEX			N	N	N	N		N	20250	0	3	0.00	33052800	1638	160.75	20500	20500	20100	23250	17250	20250	20178.75	0.00	0	0	21136	20692	20106	19662	19076	20400	19370	31	3000	500	14170	50	1	6137510	1243	-2.28	2.09	12	0.03	-8892.00	9667.00	34650	20231026	-41.56	18400	20240417	10.05	31950	-36.62	20240104	18400	10.05	20240417	34150	-40.70	20231106	18400	10.05	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
93	20241104	130847	57	100.00	KONEX			N	N	N	N		N	20250	0	3	0.00	18709700	925	90.78	20500	20500	20100	23250	17250	20250	20226.70	0.00	0	0	21136	20692	20106	19662	19076	20400	19370	31	3000	500	14170	50	1	6137510	1243	-2.28	2.09	12	0.02	-8892.00	9667.00	34650	20231026	-41.56	18400	20240417	10.05	31950	-36.62	20240104	18400	10.05	20240417	34150	-40.70	20231106	18400	10.05	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
94	20241104	120900	57	100.00	KONEX			N	N	N	N		N	20250	0	3	0.00	18426250	911	89.40	20500	20500	20100	23250	17250	20250	20226.40	0.00	0	0	21136	20692	20106	19662	19076	20400	19370	31	3000	500	14170	50	1	6137510	1243	-2.28	2.09	12	0.01	-8892.00	9667.00	34650	20231026	-41.56	18400	20240417	10.05	31950	-36.62	20240104	18400	10.05	20240417	34150	-40.70	20231106	18400	10.05	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
95	20241104	110853	57	100.00	KONEX			N	N	N	N		N	20200	-50	5	-0.25	12702900	627	61.53	20500	20500	20100	23250	17250	20250	20259.81	0.00	0	0	21136	20692	20106	19662	19076	20400	19370	31	3000	500	14170	50	1	6137510	1240	-2.27	2.09	12	0.01	-8892.00	9667.00	34650	20231026	-41.70	18400	20240417	9.78	31950	-36.78	20240104	18400	9.78	20240417	34150	-40.85	20231106	18400	9.78	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
96	20241104	100843	57	100.00	KONEX			N	N	N	N		N	20300	50	2	0.25	4588750	227	22.28	20500	20500	20100	23250	17250	20250	20214.76	0.00	0	0	21136	20692	20106	19662	19076	20400	19370	31	3000	500	14170	50	1	6137510	1246	-2.28	2.10	12	0.00	-8892.00	9667.00	34650	20231026	-41.41	18400	20240417	10.33	31950	-36.46	20240104	18400	10.33	20240417	34150	-40.56	20231106	18400	10.33	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
97	20241104	090855	57	100.00	KONEX			N	N	N	N		N	20500	250	2	1.23	205000	10	0.98	20500	20500	20500	23250	17250	20250	20500.00	0.00	0	0	21136	20692	20106	19662	19076	20400	19370	31	3000	500	14170	50	1	6137510	1258	-2.31	2.12	12	0.00	-8892.00	9667.00	34650	20231026	-40.84	18400	20240417	11.41	31950	-35.84	20240104	18400	11.41	20240417	34150	-39.97	20231106	18400	11.41	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
98	20241101	160825	57	100.00	KONEX			N	N	N	N		N	20250	-50	5	-0.25	20456960	1019	98.45	20550	20550	19520	23300	17300	20300	20075.53	0.00	0	0	20566	20432	20216	20082	19866	20325	19975	31	3000	500	14210	50	1	6137510	1243	-2.28	2.09	12	0.02	-8892.00	9667.00	36150	20231025	-43.98	18400	20240417	10.05	31950	-36.62	20240104	18400	10.05	20240417	34150	-40.70	20231106	18400	10.05	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
99	20241101	150844	57	100.00	KONEX			N	N	N	N		N	20250	-50	5	-0.25	20416460	1017	98.26	20550	20550	19520	23300	17300	20300	20075.18	0.00	0	0	20566	20432	20216	20082	19866	20325	19975	31	3000	500	14210	50	1	6137510	1243	-2.28	2.09	12	0.02	-8892.00	9667.00	36150	20231025	-43.98	18400	20240417	10.05	31950	-36.62	20240104	18400	10.05	20240417	34150	-40.70	20231106	18400	10.05	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
100	20241101	140813	57	100.00	KONEX			N	N	N	N		N	20250	-50	5	-0.25	15591310	776	74.98	20550	20550	19520	23300	17300	20300	20091.89	0.00	0	0	20566	20432	20216	20082	19866	20325	19975	31	3000	500	14210	50	1	6137510	1243	-2.28	2.09	12	0.01	-8892.00	9667.00	36150	20231025	-43.98	18400	20240417	10.05	31950	-36.62	20240104	18400	10.05	20240417	34150	-40.70	20231106	18400	10.05	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
101	20241101	131006	57	100.00	KONEX			N	N	N	N		N	20250	-50	5	-0.25	15247810	759	73.33	20550	20550	19520	23300	17300	20300	20089.34	0.00	0	0	20566	20432	20216	20082	19866	20325	19975	31	3000	500	14210	50	1	6137510	1243	-2.28	2.09	12	0.01	-8892.00	9667.00	36150	20231025	-43.98	18400	20240417	10.05	31950	-36.62	20240104	18400	10.05	20240417	34150	-40.70	20231106	18400	10.05	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
102	20241101	121006	57	100.00	KONEX			N	N	N	N		N	20250	-50	5	-0.25	15247810	759	73.33	20550	20550	19520	23300	17300	20300	20089.34	0.00	0	0	20566	20432	20216	20082	19866	20325	19975	31	3000	500	14210	50	1	6137510	1243	-2.28	2.09	12	0.01	-8892.00	9667.00	36150	20231025	-43.98	18400	20240417	10.05	31950	-36.62	20240104	18400	10.05	20240417	34150	-40.70	20231106	18400	10.05	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
103	20241101	111002	57	100.00	KONEX			N	N	N	N		N	20300	0	3	0.00	14140460	704	68.02	20550	20550	19520	23300	17300	20300	20085.88	0.00	0	0	20566	20432	20216	20082	19866	20325	19975	31	3000	500	14210	50	1	6137510	1246	-2.28	2.10	12	0.01	-8892.00	9667.00	36150	20231025	-43.85	18400	20240417	10.33	31950	-36.46	20240104	18400	10.33	20240417	34150	-40.56	20231106	18400	10.33	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
104	20241101	101003	57	100.00	KONEX			N	N	N	N		N	20300	0	3	0.00	3715650	183	17.68	20550	20550	20300	23300	17300	20300	20304.10	0.00	0	0	20566	20432	20216	20082	19866	20325	19975	31	3000	500	14210	50	1	6137510	1246	-2.28	2.10	12	0.00	-8892.00	9667.00	36150	20231025	-43.85	18400	20240417	10.33	31950	-36.46	20240104	18400	10.33	20240417	34150	-40.56	20231106	18400	10.33	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
105	20241101	091000	57	100.00	KONEX			N	N	N	N		N	20550	250	2	1.23	20550	1	0.10	20550	20550	20550	23300	17300	20300	20550.00	0.00	0	0	20566	20432	20216	20082	19866	20325	19975	31	3000	500	14210	50	1	6137510	1261	-2.31	2.13	12	0.00	-8892.00	9667.00	36150	20231025	-43.15	18400	20240417	11.68	31950	-35.68	20240104	18400	11.68	20240417	34150	-39.82	20231106	18400	11.68	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N