KissMeData/322970/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161250	57	100.00	KONEX	N	N	N	N	N	2495	0	3	0.00	507485	211	77.29	2500	2500	2400	2865	2125	2495	2405.14	2678	2586	2443	2351	2208	2515	2280	50	370	500	1540	5	1	10051978	251	-9.45	2.96	12	0.00	-264.00	843.00	3505	20231219	-28.82	1350	20240703	84.81	3385	-26.29	20240112	1350	84.81	20240703	3505	-28.82	20231219	1350	84.81	20240703	N	322970	500	50 억	N	N	N	N
3	20241129	151306	57	100.00	KONEX	N	N	N	N	N	2495	0	3	0.00	507485	211	77.29	2500	2500	2400	2865	2125	2495	2405.14	2678	2586	2443	2351	2208	2515	2280	50	370	500	1540	5	1	10051978	251	-9.45	2.96	12	0.00	-264.00	843.00	3505	20231219	-28.82	1350	20240703	84.81	3385	-26.29	20240112	1350	84.81	20240703	3505	-28.82	20231219	1350	84.81	20240703	N	322970	500	50 억	N	N	N	N
4	20241129	141308	57	100.00	KONEX	N	N	N	N	N	2495	0	3	0.00	502495	209	76.56	2500	2500	2400	2865	2125	2495	2404.28	2678	2586	2443	2351	2208	2515	2280	50	370	500	1540	5	1	10051978	251	-9.45	2.96	12	0.00	-264.00	843.00	3505	20231219	-28.82	1350	20240703	84.81	3385	-26.29	20240112	1350	84.81	20240703	3505	-28.82	20231219	1350	84.81	20240703	N	322970	500	50 억	N	N	N	N
5	20241129	131303	57	100.00	KONEX	N	N	N	N	N	2500	5	2	0.20	500000	208	76.19	2500	2500	2400	2865	2125	2495	2403.85	2678	2586	2443	2351	2208	2515	2280	50	370	500	1540	5	1	10051978	251	-9.47	2.97	12	0.00	-264.00	843.00	3505	20231219	-28.67	1350	20240703	85.19	3385	-26.14	20240112	1350	85.19	20240703	3505	-28.67	20231219	1350	85.19	20240703	N	322970	500	50 억	N	N	N	N
6	20241129	121306	57	100.00	KONEX	N	N	N	N	N	2400	-95	5	-3.81	75000	31	11.36	2500	2500	2400	2865	2125	2495	2419.35	2678	2586	2443	2351	2208	2515	2280	50	370	500	1540	5	1	10051978	241	-9.09	2.85	12	0.00	-264.00	843.00	3505	20231219	-31.53	1350	20240703	77.78	3385	-29.10	20240112	1350	77.78	20240703	3505	-31.53	20231219	1350	77.78	20240703	N	322970	500	50 억	N	N	N	N
7	20241129	111308	57	100.00	KONEX	N	N	N	N	N	2500	5	2	0.20	15000	6	2.20	2500	2500	2500	2865	2125	2495	2500.00	2678	2586	2443	2351	2208	2515	2280	50	370	500	1540	5	1	10051978	251	-9.47	2.97	12	0.00	-264.00	843.00	3505	20231219	-28.67	1350	20240703	85.19	3385	-26.14	20240112	1350	85.19	20240703	3505	-28.67	20231219	1350	85.19	20240703	N	322970	500	50 억	N	N	N	N
8	20241129	101259	57	100.00	KONEX	N	N	N	N	N	2500	5	2	0.20	12500	5	1.83	2500	2500	2500	2865	2125	2495	2500.00	2678	2586	2443	2351	2208	2515	2280	50	370	500	1540	5	1	10051978	251	-9.47	2.97	12	0.00	-264.00	843.00	3505	20231219	-28.67	1350	20240703	85.19	3385	-26.14	20240112	1350	85.19	20240703	3505	-28.67	20231219	1350	85.19	20240703	N	322970	500	50 억	N	N	N	N
9	20241129	091304	57	100.00	KONEX	N	N	N	N	N	2500	5	2	0.20	12500	5	1.83	2500	2500	2500	2865	2125	2495	2500.00	2678	2586	2443	2351	2208	2515	2280	50	370	500	1540	5	1	10051978	251	-9.47	2.97	12	0.00	-264.00	843.00	3505	20231219	-28.67	1350	20240703	85.19	3385	-26.14	20240112	1350	85.19	20240703	3505	-28.67	20231219	1350	85.19	20240703	N	322970	500	50 억	N	N	N	N
10	20241128	161246	57	100.00	KONEX	N	N	N	N	N	2495	0	3	0.00	639020	273	718.42	2500	2535	2300	2865	2125	2495	2340.73	2651	2572	2441	2362	2231	2507	2297	50	370	500	1540	5	1	10051978	251	-9.45	2.96	12	0.00	-264.00	843.00	3505	20231219	-28.82	1350	20240703	84.81	3385	-26.29	20240112	1350	84.81	20240703	3505	-28.82	20231219	1350	84.81	20240703	N	322970	500	50 억	N	N	N	N
11	20241128	151312	57	100.00	KONEX	N	N	N	N	N	2500	5	2	0.20	85175	34	89.47	2500	2535	2500	2865	2125	2495	2505.15	2651	2572	2441	2362	2231	2507	2297	50	370	500	1540	5	1	10051978	251	-9.47	2.97	12	0.00	-264.00	843.00	3505	20231219	-28.67	1350	20240703	85.19	3385	-26.14	20240112	1350	85.19	20240703	3505	-28.67	20231219	1350	85.19	20240703	N	322970	500	50 억	N	N	N	N
12	20241128	141308	57	100.00	KONEX	N	N	N	N	N	2500	5	2	0.20	85175	34	89.47	2500	2535	2500	2865	2125	2495	2505.15	2651	2572	2441	2362	2231	2507	2297	50	370	500	1540	5	1	10051978	251	-9.47	2.97	12	0.00	-264.00	843.00	3505	20231219	-28.67	1350	20240703	85.19	3385	-26.14	20240112	1350	85.19	20240703	3505	-28.67	20231219	1350	85.19	20240703	N	322970	500	50 억	N	N	N	N
13	20241128	131306	57	100.00	KONEX	N	N	N	N	N	2500	5	2	0.20	85175	34	89.47	2500	2535	2500	2865	2125	2495	2505.15	2651	2572	2441	2362	2231	2507	2297	50	370	500	1540	5	1	10051978	251	-9.47	2.97	12	0.00	-264.00	843.00	3505	20231219	-28.67	1350	20240703	85.19	3385	-26.14	20240112	1350	85.19	20240703	3505	-28.67	20231219	1350	85.19	20240703	N	322970	500	50 억	N	N	N	N
14	20241128	121305	57	100.00	KONEX	N	N	N	N	N	2535	40	2	1.60	40175	16	42.11	2500	2535	2500	2865	2125	2495	2510.94	2651	2572	2441	2362	2231	2507	2297	50	370	500	1540	5	1	10051978	255	-9.60	3.01	12	0.00	-264.00	843.00	3505	20231219	-27.67	1350	20240703	87.78	3385	-25.11	20240112	1350	87.78	20240703	3505	-27.67	20231219	1350	87.78	20240703	N	322970	500	50 억	N	N	N	N
15	20241128	111308	57	100.00	KONEX	N	N	N	N	N	2535	40	2	1.60	40175	16	42.11	2500	2535	2500	2865	2125	2495	2510.94	2651	2572	2441	2362	2231	2507	2297	50	370	500	1540	5	1	10051978	255	-9.60	3.01	12	0.00	-264.00	843.00	3505	20231219	-27.67	1350	20240703	87.78	3385	-25.11	20240112	1350	87.78	20240703	3505	-27.67	20231219	1350	87.78	20240703	N	322970	500	50 억	N	N	N	N
16	20241128	101306	57	100.00	KONEX	N	N	N	N	N	2535	40	2	1.60	40175	16	42.11	2500	2535	2500	2865	2125	2495	2510.94	2651	2572	2441	2362	2231	2507	2297	50	370	500	1540	5	1	10051978	255	-9.60	3.01	12	0.00	-264.00	843.00	3505	20231219	-27.67	1350	20240703	87.78	3385	-25.11	20240112	1350	87.78	20240703	3505	-27.67	20231219	1350	87.78	20240703	N	322970	500	50 억	N	N	N	N
17	20241128	091304	57	100.00	KONEX	N	N	N	N	N	2535	40	2	1.60	35105	14	36.84	2500	2535	2500	2865	2125	2495	2507.50	2651	2572	2441	2362	2231	2507	2297	50	370	500	1540	5	1	10051978	255	-9.60	3.01	12	0.00	-264.00	843.00	3505	20231219	-27.67	1350	20240703	87.78	3385	-25.11	20240112	1350	87.78	20240703	3505	-27.67	20231219	1350	87.78	20240703	N	322970	500	50 억	N	N	N	N
18	20241127	161232	57	100.00	KONEX	N	N	N	N	N	2495	-25	5	-0.99	93860	38	760.00	2500	2520	2310	2895	2145	2520	2470.00	2703	2611	2438	2346	2173	2657	2392	50	375	500	1560	5	1	10051978	251	-9.45	2.96	12	0.00	-264.00	843.00	3505	20231219	-28.82	1350	20240703	84.81	3385	-26.29	20240112	1350	84.81	20240703	3505	-28.82	20231219	1350	84.81	20240703	N	322970	500	50 억	N	N	N	N
19	20241127	151258	57	100.00	KONEX	N	N	N	N	N	2495	-25	5	-0.99	81385	33	660.00	2500	2520	2310	2895	2145	2520	2466.21	2703	2611	2438	2346	2173	2657	2392	50	375	500	1560	5	1	10051978	251	-9.45	2.96	12	0.00	-264.00	843.00	3505	20231219	-28.82	1350	20240703	84.81	3385	-26.29	20240112	1350	84.81	20240703	3505	-28.82	20231219	1350	84.81	20240703	N	322970	500	50 억	N	N	N	N
20	20241127	141252	57	100.00	KONEX	N	N	N	N	N	2495	-25	5	-0.99	81385	33	660.00	2500	2520	2310	2895	2145	2520	2466.21	2703	2611	2438	2346	2173	2657	2392	50	375	500	1560	5	1	10051978	251	-9.45	2.96	12	0.00	-264.00	843.00	3505	20231219	-28.82	1350	20240703	84.81	3385	-26.29	20240112	1350	84.81	20240703	3505	-28.82	20231219	1350	84.81	20240703	N	322970	500	50 억	N	N	N	N
21	20241127	131247	57	100.00	KONEX	N	N	N	N	N	2500	-20	5	-0.79	68910	28	560.00	2500	2520	2310	2895	2145	2520	2461.07	2703	2611	2438	2346	2173	2657	2392	50	375	500	1560	5	1	10051978	251	-9.47	2.97	12	0.00	-264.00	843.00	3505	20231219	-28.67	1350	20240703	85.19	3385	-26.14	20240112	1350	85.19	20240703	3505	-28.67	20231219	1350	85.19	20240703	N	322970	500	50 억	N	N	N	N
22	20241127	121301	57	100.00	KONEX	N	N	N	N	N	2500	-20	5	-0.79	68910	28	560.00	2500	2520	2310	2895	2145	2520	2461.07	2703	2611	2438	2346	2173	2657	2392	50	375	500	1560	5	1	10051978	251	-9.47	2.97	12	0.00	-264.00	843.00	3505	20231219	-28.67	1350	20240703	85.19	3385	-26.14	20240112	1350	85.19	20240703	3505	-28.67	20231219	1350	85.19	20240703	N	322970	500	50 억	N	N	N	N
23	20241127	111255	57	100.00	KONEX	N	N	N	N	N	2500	-20	5	-0.79	68910	28	560.00	2500	2520	2310	2895	2145	2520	2461.07	2703	2611	2438	2346	2173	2657	2392	50	375	500	1560	5	1	10051978	251	-9.47	2.97	12	0.00	-264.00	843.00	3505	20231219	-28.67	1350	20240703	85.19	3385	-26.14	20240112	1350	85.19	20240703	3505	-28.67	20231219	1350	85.19	20240703	N	322970	500	50 억	N	N	N	N
24	20241127	101256	57	100.00	KONEX	N	N	N	N	N	2520	0	3	0.00	37600	15	300.00	2500	2520	2500	2895	2145	2520	2506.67	2703	2611	2438	2346	2173	2657	2392	50	375	500	1560	5	1	10051978	253	-9.55	2.99	12	0.00	-264.00	843.00	3505	20231219	-28.10	1350	20240703	86.67	3385	-25.55	20240112	1350	86.67	20240703	3505	-28.10	20231219	1350	86.67	20240703	N	322970	500	50 억	N	N	N	N
25	20241127	091254	57	100.00	KONEX	N	N	N	N	N	2500	-20	5	-0.79	25000	10	200.00	2500	2500	2500	2895	2145	2520	2500.00	2703	2611	2438	2346	2173	2657	2392	50	375	500	1560	5	1	10051978	251	-9.47	2.97	12	0.00	-264.00	843.00	3505	20231219	-28.67	1350	20240703	85.19	3385	-26.14	20240112	1350	85.19	20240703	3505	-28.67	20231219	1350	85.19	20240703	N	322970	500	50 억	N	N	N	N
26	20241126	161233	57	100.00	KONEX	N	N	N	N	N	2520	50	2	2.02	12375	5	12.82	2265	2530	2265	2840	2100	2470	2475.00	2670	2570	2435	2335	2200	2502	2267	50	370	500	1530	5	1	10051978	253	-9.55	2.99	12	0.00	-264.00	843.00	3505	20231219	-28.10	1350	20240703	86.67	3385	-25.55	20240112	1350	86.67	20240703	3505	-28.10	20231219	1350	86.67	20240703	N	322970	500	50 억	N	N	N	N
27	20241126	151247	57	100.00	KONEX	N	N	N	N	N	2520	50	2	2.02	12375	5	12.82	2265	2530	2265	2840	2100	2470	2475.00	2670	2570	2435	2335	2200	2502	2267	50	370	500	1530	5	1	10051978	253	-9.55	2.99	12	0.00	-264.00	843.00	3505	20231219	-28.10	1350	20240703	86.67	3385	-25.55	20240112	1350	86.67	20240703	3505	-28.10	20231219	1350	86.67	20240703	N	322970	500	50 억	N	N	N	N
28	20241126	141249	57	100.00	KONEX	N	N	N	N	N	2530	60	2	2.43	9855	4	10.26	2265	2530	2265	2840	2100	2470	2463.75	2670	2570	2435	2335	2200	2502	2267	50	370	500	1530	5	1	10051978	254	-9.58	3.00	12	0.00	-264.00	843.00	3505	20231219	-27.82	1350	20240703	87.41	3385	-25.26	20240112	1350	87.41	20240703	3505	-27.82	20231219	1350	87.41	20240703	N	322970	500	50 억	N	N	N	N
29	20241126	131243	57	100.00	KONEX	N	N	N	N	N	2530	60	2	2.43	9855	4	10.26	2265	2530	2265	2840	2100	2470	2463.75	2670	2570	2435	2335	2200	2502	2267	50	370	500	1530	5	1	10051978	254	-9.58	3.00	12	0.00	-264.00	843.00	3505	20231219	-27.82	1350	20240703	87.41	3385	-25.26	20240112	1350	87.41	20240703	3505	-27.82	20231219	1350	87.41	20240703	N	322970	500	50 억	N	N	N	N
30	20241126	121251	57	100.00	KONEX	N	N	N	N	N	2530	60	2	2.43	9855	4	10.26	2265	2530	2265	2840	2100	2470	2463.75	2670	2570	2435	2335	2200	2502	2267	50	370	500	1530	5	1	10051978	254	-9.58	3.00	12	0.00	-264.00	843.00	3505	20231219	-27.82	1350	20240703	87.41	3385	-25.26	20240112	1350	87.41	20240703	3505	-27.82	20231219	1350	87.41	20240703	N	322970	500	50 억	N	N	N	N
31	20241126	111254	57	100.00	KONEX	N	N	N	N	N	2530	60	2	2.43	9855	4	10.26	2265	2530	2265	2840	2100	2470	2463.75	2670	2570	2435	2335	2200	2502	2267	50	370	500	1530	5	1	10051978	254	-9.58	3.00	12	0.00	-264.00	843.00	3505	20231219	-27.82	1350	20240703	87.41	3385	-25.26	20240112	1350	87.41	20240703	3505	-27.82	20231219	1350	87.41	20240703	N	322970	500	50 억	N	N	N	N
32	20241126	101305	57	100.00	KONEX	N	N	N	N	N	2530	60	2	2.43	9855	4	10.26	2265	2530	2265	2840	2100	2470	2463.75	2670	2570	2435	2335	2200	2502	2267	50	370	500	1530	5	1	10051978	254	-9.58	3.00	12	0.00	-264.00	843.00	3505	20231219	-27.82	1350	20240703	87.41	3385	-25.26	20240112	1350	87.41	20240703	3505	-27.82	20231219	1350	87.41	20240703	N	322970	500	50 억	N	N	N	N
33	20241126	091252	57	100.00	KONEX	N	N	N	N	N	2470	0	3	0.00	0	0	0.00	0	0	0	2840	2100	2470	0.00	2670	2570	2435	2335	2200	2502	2267	50	370	500	1530	5	1	10051978	248	-9.36	2.93	12	0.00	-264.00	843.00	3505	20231219	-29.53	1350	20240703	82.96	3385	-27.03	20240112	1350	82.96	20240703	3505	-29.53	20231219	1350	82.96	20240703	N	322970	500	50 억	N	N	N	N
34	20241125	161219	57	100.00	KONEX	N	N	N	N	N	2470	25	2	1.02	96225	39	4.97	2535	2535	2300	2810	2080	2445	2467.31	2598	2521	2423	2346	2248	2472	2297	50	365	500	1510	5	1	10051978	248	-9.36	2.93	12	0.00	-264.00	843.00	3505	20231219	-29.53	1350	20240703	82.96	3385	-27.03	20240112	1350	82.96	20240703	3505	-29.53	20231219	1350	82.96	20240703	N	322970	500	50 억	N	N	N	N
35	20241125	151244	57	100.00	KONEX	N	N	N	N	N	2470	25	2	1.02	9775	4	0.51	2535	2535	2300	2810	2080	2445	2443.75	2598	2521	2423	2346	2248	2472	2297	50	365	500	1510	5	1	10051978	248	-9.36	2.93	12	0.00	-264.00	843.00	3505	20231219	-29.53	1350	20240703	82.96	3385	-27.03	20240112	1350	82.96	20240703	3505	-29.53	20231219	1350	82.96	20240703	N	322970	500	50 억	N	N	N	N
36	20241125	141240	57	100.00	KONEX	N	N	N	N	N	2535	90	2	3.68	2535	1	0.13	2535	2535	2535	2810	2080	2445	2535.00	2598	2521	2423	2346	2248	2472	2297	50	365	500	1510	5	1	10051978	255	-9.60	3.01	12	0.00	-264.00	843.00	3505	20231219	-27.67	1350	20240703	87.78	3385	-25.11	20240112	1350	87.78	20240703	3505	-27.67	20231219	1350	87.78	20240703	N	322970	500	50 억	N	N	N	N
37	20241125	131231	57	100.00	KONEX	N	N	N	N	N	2535	90	2	3.68	2535	1	0.13	2535	2535	2535	2810	2080	2445	2535.00	2598	2521	2423	2346	2248	2472	2297	50	365	500	1510	5	1	10051978	255	-9.60	3.01	12	0.00	-264.00	843.00	3505	20231219	-27.67	1350	20240703	87.78	3385	-25.11	20240112	1350	87.78	20240703	3505	-27.67	20231219	1350	87.78	20240703	N	322970	500	50 억	N	N	N	N
38	20241125	121246	57	100.00	KONEX	N	N	N	N	N	2535	90	2	3.68	2535	1	0.13	2535	2535	2535	2810	2080	2445	2535.00	2598	2521	2423	2346	2248	2472	2297	50	365	500	1510	5	1	10051978	255	-9.60	3.01	12	0.00	-264.00	843.00	3505	20231219	-27.67	1350	20240703	87.78	3385	-25.11	20240112	1350	87.78	20240703	3505	-27.67	20231219	1350	87.78	20240703	N	322970	500	50 억	N	N	N	N
39	20241125	111239	57	100.00	KONEX	N	N	N	N	N	2535	90	2	3.68	2535	1	0.13	2535	2535	2535	2810	2080	2445	2535.00	2598	2521	2423	2346	2248	2472	2297	50	365	500	1510	5	1	10051978	255	-9.60	3.01	12	0.00	-264.00	843.00	3505	20231219	-27.67	1350	20240703	87.78	3385	-25.11	20240112	1350	87.78	20240703	3505	-27.67	20231219	1350	87.78	20240703	N	322970	500	50 억	N	N	N	N
40	20241125	101224	57	100.00	KONEX	N	N	N	N	N	2535	90	2	3.68	2535	1	0.13	2535	2535	2535	2810	2080	2445	2535.00	2598	2521	2423	2346	2248	2472	2297	50	365	500	1510	5	1	10051978	255	-9.60	3.01	12	0.00	-264.00	843.00	3505	20231219	-27.67	1350	20240703	87.78	3385	-25.11	20240112	1350	87.78	20240703	3505	-27.67	20231219	1350	87.78	20240703	N	322970	500	50 억	N	N	N	N
41	20241125	091225	57	100.00	KONEX	N	N	N	N	N	2535	90	2	3.68	2535	1	0.13	2535	2535	2535	2810	2080	2445	2535.00	2598	2521	2423	2346	2248	2472	2297	50	365	500	1510	5	1	10051978	255	-9.60	3.01	12	0.00	-264.00	843.00	3505	20231219	-27.67	1350	20240703	87.78	3385	-25.11	20240112	1350	87.78	20240703	3505	-27.67	20231219	1350	87.78	20240703	N	322970	500	50 억	N	N	N	N
42	20241122	161118	57	100.00	KONEX	N	N	N	N	N	2445	-10	5	-0.41	1922055	785	75.63	2450	2500	2325	2820	2090	2455	2448.48	2611	2532	2416	2337	2221	2475	2280	50	365	500	1520	5	1	10051978	246	-9.26	2.90	12	0.01	-264.00	843.00	3505	20231219	-30.24	1350	20240703	81.11	3385	-27.77	20240112	1350	81.11	20240703	3505	-30.24	20231219	1350	81.11	20240703	N	322970	500	50 억	N	N	N	N
43	20241122	151132	57	100.00	KONEX	N	N	N	N	N	2400	-55	5	-2.24	1890390	772	74.37	2450	2500	2400	2820	2090	2455	2448.69	2611	2532	2416	2337	2221	2475	2280	50	365	500	1520	5	1	10051978	241	-9.09	2.85	12	0.01	-264.00	843.00	3505	20231219	-31.53	1350	20240703	77.78	3385	-29.10	20240112	1350	77.78	20240703	3505	-31.53	20231219	1350	77.78	20240703	N	322970	500	50 억	N	N	N	N
44	20241122	141133	57	100.00	KONEX	N	N	N	N	N	2445	-10	5	-0.41	1887990	771	74.28	2450	2500	2440	2820	2090	2455	2448.75	2611	2532	2416	2337	2221	2475	2280	50	365	500	1520	5	1	10051978	246	-9.26	2.90	12	0.01	-264.00	843.00	3505	20231219	-30.24	1350	20240703	81.11	3385	-27.77	20240112	1350	81.11	20240703	3505	-30.24	20231219	1350	81.11	20240703	N	322970	500	50 억	N	N	N	N
45	20241122	131128	57	100.00	KONEX	N	N	N	N	N	2440	-15	5	-0.61	1736400	709	68.30	2450	2500	2440	2820	2090	2455	2449.08	2611	2532	2416	2337	2221	2475	2280	50	365	500	1520	5	1	10051978	245	-9.24	2.89	12	0.01	-264.00	843.00	3505	20231219	-30.39	1350	20240703	80.74	3385	-27.92	20240112	1350	80.74	20240703	3505	-30.39	20231219	1350	80.74	20240703	N	322970	500	50 억	N	N	N	N
46	20241122	121139	57	100.00	KONEX	N	N	N	N	N	2440	-15	5	-0.61	1736400	709	68.30	2450	2500	2440	2820	2090	2455	2449.08	2611	2532	2416	2337	2221	2475	2280	50	365	500	1520	5	1	10051978	245	-9.24	2.89	12	0.01	-264.00	843.00	3505	20231219	-30.39	1350	20240703	80.74	3385	-27.92	20240112	1350	80.74	20240703	3505	-30.39	20231219	1350	80.74	20240703	N	322970	500	50 억	N	N	N	N
47	20241122	111125	57	100.00	KONEX	N	N	N	N	N	2450	-5	5	-0.20	1504350	614	59.15	2450	2500	2450	2820	2090	2455	2450.08	2611	2532	2416	2337	2221	2475	2280	50	365	500	1520	5	1	10051978	246	-9.28	2.91	12	0.01	-264.00	843.00	3505	20231219	-30.10	1350	20240703	81.48	3385	-27.62	20240112	1350	81.48	20240703	3505	-30.10	20231219	1350	81.48	20240703	N	322970	500	50 억	N	N	N	N
48	20241122	101144	57	100.00	KONEX	N	N	N	N	N	2500	45	2	1.83	1501900	613	59.06	2450	2500	2450	2820	2090	2455	2450.08	2611	2532	2416	2337	2221	2475	2280	50	365	500	1520	5	1	10051978	251	-9.47	2.97	12	0.01	-264.00	843.00	3505	20231219	-28.67	1350	20240703	85.19	3385	-26.14	20240112	1350	85.19	20240703	3505	-28.67	20231219	1350	85.19	20240703	N	322970	500	50 억	N	N	N	N
49	20241122	091135	57	100.00	KONEX	N	N	N	N	N	2450	-5	5	-0.20	34300	14	1.35	2450	2450	2450	2820	2090	2455	2450.00	2611	2532	2416	2337	2221	2475	2280	50	365	500	1520	5	1	10051978	246	-9.28	2.91	12	0.00	-264.00	843.00	3505	20231219	-30.10	1350	20240703	81.48	3385	-27.62	20240112	1350	81.48	20240703	3505	-30.10	20231219	1350	81.48	20240703	N	322970	500	50 억	N	N	N	N
50	20241121	161125	57	100.00	KONEX	N	N	N	N	N	2455	-30	5	-1.21	2436775	1038	14.88	2495	2495	2300	2855	2115	2485	2347.57	2768	2626	2438	2296	2108	2532	2202	50	370	500	1540	5	1	10051978	247	-9.30	2.91	12	0.01	-264.00	843.00	3505	20231219	-29.96	1350	20240703	81.85	3385	-27.47	20240112	1350	81.85	20240703	3505	-29.96	20231219	1350	81.85	20240703	N	322970	500	50 억	N	N	N	N
51	20241121	151146	57	100.00	KONEX	N	N	N	N	N	2455	-30	5	-1.21	2436775	1038	14.88	2495	2495	2300	2855	2115	2485	2347.57	2768	2626	2438	2296	2108	2532	2202	50	370	500	1540	5	1	10051978	247	-9.30	2.91	12	0.01	-264.00	843.00	3505	20231219	-29.96	1350	20240703	81.85	3385	-27.47	20240112	1350	81.85	20240703	3505	-29.96	20231219	1350	81.85	20240703	N	322970	500	50 억	N	N	N	N
52	20241121	141144	57	100.00	KONEX	N	N	N	N	N	2385	-100	5	-4.02	957165	411	5.89	2495	2495	2300	2855	2115	2485	2328.87	2768	2626	2438	2296	2108	2532	2202	50	370	500	1540	5	1	10051978	240	-9.03	2.83	12	0.00	-264.00	843.00	3505	20231219	-31.95	1350	20240703	76.67	3385	-29.54	20240112	1350	76.67	20240703	3505	-31.95	20231219	1350	76.67	20240703	N	322970	500	50 억	N	N	N	N
53	20241121	131137	57	100.00	KONEX	N	N	N	N	N	2300	-185	5	-7.44	876070	377	5.41	2495	2495	2300	2855	2115	2485	2323.79	2768	2626	2438	2296	2108	2532	2202	50	370	500	1540	5	1	10051978	231	-8.71	2.73	12	0.00	-264.00	843.00	3505	20231219	-34.38	1350	20240703	70.37	3385	-32.05	20240112	1350	70.37	20240703	3505	-34.38	20231219	1350	70.37	20240703	N	322970	500	50 억	N	N	N	N
54	20241121	121137	57	100.00	KONEX	N	N	N	N	N	2495	10	2	0.40	114770	46	0.66	2495	2495	2495	2855	2115	2485	2495.00	2768	2626	2438	2296	2108	2532	2202	50	370	500	1540	5	1	10051978	251	-9.45	2.96	12	0.00	-264.00	843.00	3505	20231219	-28.82	1350	20240703	84.81	3385	-26.29	20240112	1350	84.81	20240703	3505	-28.82	20231219	1350	84.81	20240703	N	322970	500	50 억	N	N	N	N
55	20241121	111142	57	100.00	KONEX	N	N	N	N	N	2495	10	2	0.40	14970	6	0.09	2495	2495	2495	2855	2115	2485	2495.00	2768	2626	2438	2296	2108	2532	2202	50	370	500	1540	5	1	10051978	251	-9.45	2.96	12	0.00	-264.00	843.00	3505	20231219	-28.82	1350	20240703	84.81	3385	-26.29	20240112	1350	84.81	20240703	3505	-28.82	20231219	1350	84.81	20240703	N	322970	500	50 억	N	N	N	N
56	20241121	101140	57	100.00	KONEX	N	N	N	N	N	2495	10	2	0.40	14970	6	0.09	2495	2495	2495	2855	2115	2485	2495.00	2768	2626	2438	2296	2108	2532	2202	50	370	500	1540	5	1	10051978	251	-9.45	2.96	12	0.00	-264.00	843.00	3505	20231219	-28.82	1350	20240703	84.81	3385	-26.29	20240112	1350	84.81	20240703	3505	-28.82	20231219	1350	84.81	20240703	N	322970	500	50 억	N	N	N	N
57	20241121	091142	57	100.00	KONEX	N	N	N	N	N	2485	0	3	0.00	0	0	0.00	0	0	0	2855	2115	2485	0.00	2768	2626	2438	2296	2108	2532	2202	50	370	500	1540	5	1	10051978	250	-9.41	2.95	12	0.00	-264.00	843.00	3505	20231219	-29.10	1350	20240703	84.07	3385	-26.59	20240112	1350	84.07	20240703	3505	-29.10	20231219	1350	84.07	20240703	N	322970	500	50 억	N	N	N	N
58	20241120	161131	57	100.00	KONEX	N	N	N	N	N	2485	-5	5	-0.20	16518570	6974	2004.02	2580	2580	2250	2860	2120	2490	2368.59	2510	2500	2490	2480	2470	2505	2485	50	370	500	1540	5	1	10051978	250	-9.41	2.95	12	0.07	-264.00	843.00	3505	20231219	-29.10	1350	20240703	84.07	3385	-26.59	20240112	1350	84.07	20240703	3505	-29.10	20231219	1350	84.07	20240703	N	322970	500	50 억	N	N	N	N
59	20241120	151146	57	100.00	KONEX	N	N	N	N	N	2485	-5	5	-0.20	16518570	6974	2004.02	2580	2580	2250	2860	2120	2490	2368.59	2510	2500	2490	2480	2470	2505	2485	50	370	500	1540	5	1	10051978	250	-9.41	2.95	12	0.07	-264.00	843.00	3505	20231219	-29.10	1350	20240703	84.07	3385	-26.59	20240112	1350	84.07	20240703	3505	-29.10	20231219	1350	84.07	20240703	N	322970	500	50 억	N	N	N	N
60	20241120	141149	57	100.00	KONEX	N	N	N	N	N	2485	-5	5	-0.20	15026485	6354	1825.86	2580	2580	2250	2860	2120	2490	2364.89	2510	2500	2490	2480	2470	2505	2485	50	370	500	1540	5	1	10051978	250	-9.41	2.95	12	0.06	-264.00	843.00	3505	20231219	-29.10	1350	20240703	84.07	3385	-26.59	20240112	1350	84.07	20240703	3505	-29.10	20231219	1350	84.07	20240703	N	322970	500	50 억	N	N	N	N
61	20241120	131150	57	100.00	KONEX	N	N	N	N	N	2500	10	2	0.40	11175495	4753	1365.80	2580	2580	2250	2860	2120	2490	2351.25	2510	2500	2490	2480	2470	2505	2485	50	370	500	1540	5	1	10051978	251	-9.47	2.97	12	0.05	-264.00	843.00	3505	20231219	-28.67	1350	20240703	85.19	3385	-26.14	20240112	1350	85.19	20240703	3505	-28.67	20231219	1350	85.19	20240703	N	322970	500	50 억	N	N	N	N
62	20241120	121148	57	100.00	KONEX	N	N	N	N	N	2500	10	2	0.40	11175495	4753	1365.80	2580	2580	2250	2860	2120	2490	2351.25	2510	2500	2490	2480	2470	2505	2485	50	370	500	1540	5	1	10051978	251	-9.47	2.97	12	0.05	-264.00	843.00	3505	20231219	-28.67	1350	20240703	85.19	3385	-26.14	20240112	1350	85.19	20240703	3505	-28.67	20231219	1350	85.19	20240703	N	322970	500	50 억	N	N	N	N
63	20241120	111152	57	100.00	KONEX	N	N	N	N	N	2500	10	2	0.40	11175495	4753	1365.80	2580	2580	2250	2860	2120	2490	2351.25	2510	2500	2490	2480	2470	2505	2485	50	370	500	1540	5	1	10051978	251	-9.47	2.97	12	0.05	-264.00	843.00	3505	20231219	-28.67	1350	20240703	85.19	3385	-26.14	20240112	1350	85.19	20240703	3505	-28.67	20231219	1350	85.19	20240703	N	322970	500	50 억	N	N	N	N
64	20241120	101150	57	100.00	KONEX	N	N	N	N	N	2500	10	2	0.40	2336430	1019	292.82	2580	2580	2250	2860	2120	2490	2292.87	2510	2500	2490	2480	2470	2505	2485	50	370	500	1540	5	1	10051978	251	-9.47	2.97	12	0.01	-264.00	843.00	3505	20231219	-28.67	1350	20240703	85.19	3385	-26.14	20240112	1350	85.19	20240703	3505	-28.67	20231219	1350	85.19	20240703	N	322970	500	50 억	N	N	N	N
65	20241120	091148	57	100.00	KONEX	N	N	N	N	N	2580	90	2	3.61	2580	1	0.29	2580	2580	2580	2860	2120	2490	2580.00	2510	2500	2490	2480	2470	2505	2485	50	370	500	1540	5	1	10051978	259	-9.77	3.06	12	0.00	-264.00	843.00	3505	20231219	-26.39	1350	20240703	91.11	3385	-23.78	20240112	1350	91.11	20240703	3505	-26.39	20231219	1350	91.11	20240703	N	322970	500	50 억	N	N	N	N
66	20241119	161043	57	100.00	KONEX	N	N	N	N	N	2490	10	2	0.40	865555	348	6.75	2480	2500	2480	2850	2110	2480	2487.23	2850	2665	2515	2330	2180	2590	2255	50	370	500	1530	5	1	10051978	250	-9.43	2.95	12	0.00	-264.00	843.00	3505	20231219	-28.96	1350	20240703	84.44	3385	-26.44	20240112	1350	84.44	20240703	3505	-28.96	20231219	1350	84.44	20240703	N	322970	500	50 억	N	N	N	N
67	20241119	151103	57	100.00	KONEX	N	N	N	N	N	2495	15	2	0.60	616555	248	4.81	2480	2500	2480	2850	2110	2480	2486.11	2850	2665	2515	2330	2180	2590	2255	50	370	500	1530	5	1	10051978	251	-9.45	2.96	12	0.00	-264.00	843.00	3505	20231219	-28.82	1350	20240703	84.81	3385	-26.29	20240112	1350	84.81	20240703	3505	-28.82	20231219	1350	84.81	20240703	N	322970	500	50 억	N	N	N	N
68	20241119	141101	57	100.00	KONEX	N	N	N	N	N	2495	15	2	0.60	616555	248	4.81	2480	2500	2480	2850	2110	2480	2486.11	2850	2665	2515	2330	2180	2590	2255	50	370	500	1530	5	1	10051978	251	-9.45	2.96	12	0.00	-264.00	843.00	3505	20231219	-28.82	1350	20240703	84.81	3385	-26.29	20240112	1350	84.81	20240703	3505	-28.82	20231219	1350	84.81	20240703	N	322970	500	50 억	N	N	N	N
69	20241119	131104	57	100.00	KONEX	N	N	N	N	N	2495	15	2	0.60	616555	248	4.81	2480	2500	2480	2850	2110	2480	2486.11	2850	2665	2515	2330	2180	2590	2255	50	370	500	1530	5	1	10051978	251	-9.45	2.96	12	0.00	-264.00	843.00	3505	20231219	-28.82	1350	20240703	84.81	3385	-26.29	20240112	1350	84.81	20240703	3505	-28.82	20231219	1350	84.81	20240703	N	322970	500	50 억	N	N	N	N
70	20241119	121051	57	100.00	KONEX	N	N	N	N	N	2495	15	2	0.60	616555	248	4.81	2480	2500	2480	2850	2110	2480	2486.11	2850	2665	2515	2330	2180	2590	2255	50	370	500	1530	5	1	10051978	251	-9.45	2.96	12	0.00	-264.00	843.00	3505	20231219	-28.82	1350	20240703	84.81	3385	-26.29	20240112	1350	84.81	20240703	3505	-28.82	20231219	1350	84.81	20240703	N	322970	500	50 억	N	N	N	N
71	20241119	111103	57	100.00	KONEX	N	N	N	N	N	2490	10	2	0.40	609070	245	4.75	2480	2500	2480	2850	2110	2480	2486.00	2850	2665	2515	2330	2180	2590	2255	50	370	500	1530	5	1	10051978	250	-9.43	2.95	12	0.00	-264.00	843.00	3505	20231219	-28.96	1350	20240703	84.44	3385	-26.44	20240112	1350	84.44	20240703	3505	-28.96	20231219	1350	84.44	20240703	N	322970	500	50 억	N	N	N	N
72	20241119	101128	57	100.00	KONEX	N	N	N	N	N	2490	10	2	0.40	609070	245	4.75	2480	2500	2480	2850	2110	2480	2486.00	2850	2665	2515	2330	2180	2590	2255	50	370	500	1530	5	1	10051978	250	-9.43	2.95	12	0.00	-264.00	843.00	3505	20231219	-28.96	1350	20240703	84.44	3385	-26.44	20240112	1350	84.44	20240703	3505	-28.96	20231219	1350	84.44	20240703	N	322970	500	50 억	N	N	N	N
73	20241119	091124	57	100.00	KONEX	N	N	N	N	N	2500	20	2	0.81	384420	155	3.01	2480	2500	2480	2850	2110	2480	2480.13	2850	2665	2515	2330	2180	2590	2255	50	370	500	1530	5	1	10051978	251	-9.47	2.97	12	0.00	-264.00	843.00	3505	20231219	-28.67	1350	20240703	85.19	3385	-26.14	20240112	1350	85.19	20240703	3505	-28.67	20231219	1350	85.19	20240703	N	322970	500	50 억	N	N	N	N
74	20241118	161048	57	100.00	KONEX	N	N	N	N	N	2480	-285	5	-10.31	12631450	5158	74.96	2500	2700	2365	3175	2355	2765	2448.90	3121	2942	2656	2477	2191	2800	2335	50	410	500	1710	5	1	10051978	249	-9.39	2.94	12	0.05	-264.00	843.00	3505	20231219	-29.24	1350	20240703	83.70	3385	-26.74	20240112	1350	83.70	20240703	3505	-29.24	20231219	1350	83.70	20240703	N	322970	500	50 억	N	N	N	N
75	20241118	151102	57	100.00	KONEX	N	N	N	N	N	2485	-280	5	-10.13	11724430	4793	69.66	2500	2700	2365	3175	2355	2765	2446.16	3121	2942	2656	2477	2191	2800	2335	50	410	500	1710	5	1	10051978	250	-9.41	2.95	12	0.05	-264.00	843.00	3505	20231219	-29.10	1350	20240703	84.07	3385	-26.59	20240112	1350	84.07	20240703	3505	-29.10	20231219	1350	84.07	20240703	N	322970	500	50 억	N	N	N	N
76	20241118	141104	57	100.00	KONEX	N	N	N	N	N	2585	-180	5	-6.51	9271365	3771	54.80	2500	2700	2365	3175	2355	2765	2458.60	3121	2942	2656	2477	2191	2800	2335	50	410	500	1710	5	1	10051978	260	-9.79	3.07	12	0.04	-264.00	843.00	3505	20231219	-26.25	1350	20240703	91.48	3385	-23.63	20240112	1350	91.48	20240703	3505	-26.25	20231219	1350	91.48	20240703	N	322970	500	50 억	N	N	N	N
77	20241118	131056	57	100.00	KONEX	N	N	N	N	N	2590	-175	5	-6.33	9253270	3764	54.70	2500	2700	2365	3175	2355	2765	2458.36	3121	2942	2656	2477	2191	2800	2335	50	410	500	1710	5	1	10051978	260	-9.81	3.07	12	0.04	-264.00	843.00	3505	20231219	-26.11	1350	20240703	91.85	3385	-23.49	20240112	1350	91.85	20240703	3505	-26.11	20231219	1350	91.85	20240703	N	322970	500	50 억	N	N	N	N
78	20241118	121101	57	100.00	KONEX	N	N	N	N	N	2600	-165	5	-5.97	6026010	2423	35.21	2500	2700	2365	3175	2355	2765	2487.00	3121	2942	2656	2477	2191	2800	2335	50	410	500	1710	5	1	10051978	261	-9.85	3.08	12	0.02	-264.00	843.00	3505	20231219	-25.82	1350	20240703	92.59	3385	-23.19	20240112	1350	92.59	20240703	3505	-25.82	20231219	1350	92.59	20240703	N	322970	500	50 억	N	N	N	N
79	20241118	111102	57	100.00	KONEX	N	N	N	N	N	2595	-170	5	-6.15	5779480	2328	33.83	2500	2700	2365	3175	2355	2765	2482.59	3121	2942	2656	2477	2191	2800	2335	50	410	500	1710	5	1	10051978	261	-9.83	3.08	12	0.02	-264.00	843.00	3505	20231219	-25.96	1350	20240703	92.22	3385	-23.34	20240112	1350	92.22	20240703	3505	-25.96	20231219	1350	92.22	20240703	N	322970	500	50 억	N	N	N	N
80	20241118	101049	57	100.00	KONEX	N	N	N	N	N	2595	-170	5	-6.15	2925050	1228	17.85	2500	2700	2365	3175	2355	2765	2381.96	3121	2942	2656	2477	2191	2800	2335	50	410	500	1710	5	1	10051978	261	-9.83	3.08	12	0.01	-264.00	843.00	3505	20231219	-25.96	1350	20240703	92.22	3385	-23.34	20240112	1350	92.22	20240703	3505	-25.96	20231219	1350	92.22	20240703	N	322970	500	50 억	N	N	N	N
81	20241118	091049	57	100.00	KONEX	N	N	N	N	N	2700	-65	5	-2.35	2736800	1153	16.76	2500	2700	2365	3175	2355	2765	2373.63	3121	2942	2656	2477	2191	2800	2335	50	410	500	1710	5	1	10051978	271	-10.23	3.20	12	0.01	-264.00	843.00	3505	20231219	-22.97	1350	20240703	100.00	3385	-20.24	20240112	1350	100.00	20240703	3505	-22.97	20231219	1350	100.00	20240703	N	322970	500	50 억	N	N	N	N
82	20241115	161128	57	100.00	KONEX	N	N	N	N	N	2765	-20	5	-0.72	18202535	6881	12071.93	2835	2835	2370	3200	2370	2785	2645.33	2975	2880	2790	2695	2605	2835	2650	50	415	500	1720	5	1	10051978	278	-10.47	3.28	12	0.07	-264.00	843.00	3505	20231219	-21.11	1350	20240703	104.81	3385	-18.32	20240112	1350	104.81	20240703	3505	-21.11	20231219	1350	104.81	20240703	N	322970	500	50 억	N	N	N	N
83	20241115	151204	57	100.00	KONEX	N	N	N	N	N	2765	-20	5	-0.72	18202535	6881	12071.93	2835	2835	2370	3200	2370	2785	2645.33	2975	2880	2790	2695	2605	2835	2650	50	415	500	1720	5	1	10051978	278	-10.47	3.28	12	0.07	-264.00	843.00	3505	20231219	-21.11	1350	20240703	104.81	3385	-18.32	20240112	1350	104.81	20240703	3505	-21.11	20231219	1350	104.81	20240703	N	322970	500	50 억	N	N	N	N
84	20241115	141149	57	100.00	KONEX	N	N	N	N	N	2700	-85	5	-3.05	18139760	6857	12029.83	2835	2835	2370	3200	2370	2785	2645.44	2975	2880	2790	2695	2605	2835	2650	50	415	500	1720	5	1	10051978	271	-10.23	3.20	12	0.07	-264.00	843.00	3505	20231219	-22.97	1350	20240703	100.00	3385	-20.24	20240112	1350	100.00	20240703	3505	-22.97	20231219	1350	100.00	20240703	N	322970	500	50 억	N	N	N	N
85	20241115	131148	57	100.00	KONEX	N	N	N	N	N	2700	-85	5	-3.05	18128960	6853	12022.81	2835	2835	2370	3200	2370	2785	2645.40	2975	2880	2790	2695	2605	2835	2650	50	415	500	1720	5	1	10051978	271	-10.23	3.20	12	0.07	-264.00	843.00	3505	20231219	-22.97	1350	20240703	100.00	3385	-20.24	20240112	1350	100.00	20240703	3505	-22.97	20231219	1350	100.00	20240703	N	322970	500	50 억	N	N	N	N
86	20241115	121149	57	100.00	KONEX	N	N	N	N	N	2805	20	2	0.72	17993155	6802	11933.33	2835	2835	2370	3200	2370	2785	2645.27	2975	2880	2790	2695	2605	2835	2650	50	415	500	1720	5	1	10051978	282	-10.62	3.33	12	0.07	-264.00	843.00	3505	20231219	-19.97	1350	20240703	107.78	3385	-17.13	20240112	1350	107.78	20240703	3505	-19.97	20231219	1350	107.78	20240703	N	322970	500	50 억	N	N	N	N
87	20241115	111122	57	100.00	KONEX	N	N	N	N	N	2770	-15	5	-0.54	8405	3	5.26	2835	2835	2770	3200	2370	2785	2801.67	2975	2880	2790	2695	2605	2835	2650	50	415	500	1720	5	1	10051978	278	-10.49	3.29	12	0.00	-264.00	843.00	3505	20231219	-20.97	1350	20240703	105.19	3385	-18.17	20240112	1350	105.19	20240703	3505	-20.97	20231219	1350	105.19	20240703	N	322970	500	50 억	N	N	N	N
88	20241115	101121	57	100.00	KONEX	N	N	N	N	N	2835	50	2	1.80	2835	1	1.75	2835	2835	2835	3200	2370	2785	2835.00	2975	2880	2790	2695	2605	2835	2650	50	415	500	1720	5	1	10051978	285	-10.74	3.36	12	0.00	-264.00	843.00	3505	20231219	-19.12	1350	20240703	110.00	3385	-16.25	20240112	1350	110.00	20240703	3505	-19.12	20231219	1350	110.00	20240703	N	322970	500	50 억	N	N	N	N
89	20241115	091027	57	100.00	KONEX	N	N	N	N	N	2835	50	2	1.80	2835	1	1.75	2835	2835	2835	3200	2370	2785	2835.00	2975	2880	2790	2695	2605	2835	2650	50	415	500	1720	5	1	10051978	285	-10.74	3.36	12	0.00	-264.00	843.00	3505	20231219	-19.12	1350	20240703	110.00	3385	-16.25	20240112	1350	110.00	20240703	3505	-19.12	20231219	1350	110.00	20240703	N	322970	500	50 억	N	N	N	N
90	20241114	161114	57	100.00	KONEX	N	N	N	N	N	2785	5	2	0.18	158760	57	83.82	2800	2885	2700	3195	2365	2780	2785.26	3053	2916	2758	2621	2463	2837	2542	50	415	500	1720	5	1	10051978	280	-10.55	3.30	12	0.00	-264.00	843.00	3505	20231219	-20.54	1350	20240703	106.30	3385	-17.73	20240112	1350	106.30	20240703	3505	-20.54	20231219	1350	106.30	20240703	N	322970	500	50 억	N	N	N	N
91	20241114	151122	57	100.00	KONEX	N	N	N	N	N	2785	5	2	0.18	158760	57	83.82	2800	2885	2700	3195	2365	2780	2785.26	3053	2916	2758	2621	2463	2837	2542	50	415	500	1720	5	1	10051978	280	-10.55	3.30	12	0.00	-264.00	843.00	3505	20231219	-20.54	1350	20240703	106.30	3385	-17.73	20240112	1350	106.30	20240703	3505	-20.54	20231219	1350	106.30	20240703	N	322970	500	50 억	N	N	N	N
92	20241114	141114	57	100.00	KONEX	N	N	N	N	N	2785	5	2	0.18	111415	40	58.82	2800	2885	2700	3195	2365	2780	2785.38	3053	2916	2758	2621	2463	2837	2542	50	415	500	1720	5	1	10051978	280	-10.55	3.30	12	0.00	-264.00	843.00	3505	20231219	-20.54	1350	20240703	106.30	3385	-17.73	20240112	1350	106.30	20240703	3505	-20.54	20231219	1350	106.30	20240703	N	322970	500	50 억	N	N	N	N
93	20241114	131115	57	100.00	KONEX	N	N	N	N	N	2850	70	2	2.52	105835	38	55.88	2800	2885	2700	3195	2365	2780	2785.13	3053	2916	2758	2621	2463	2837	2542	50	415	500	1720	5	1	10051978	286	-10.80	3.38	12	0.00	-264.00	843.00	3505	20231219	-18.69	1350	20240703	111.11	3385	-15.81	20240112	1350	111.11	20240703	3505	-18.69	20231219	1350	111.11	20240703	N	322970	500	50 억	N	N	N	N
94	20241114	121111	57	100.00	KONEX	N	N	N	N	N	2885	105	2	3.78	30885	11	16.18	2800	2885	2800	3195	2365	2780	2807.73	3053	2916	2758	2621	2463	2837	2542	50	415	500	1720	5	1	10051978	290	-10.93	3.42	12	0.00	-264.00	843.00	3505	20231219	-17.69	1350	20240703	113.70	3385	-14.77	20240112	1350	113.70	20240703	3505	-17.69	20231219	1350	113.70	20240703	N	322970	500	50 억	N	N	N	N
95	20241114	111112	57	100.00	KONEX	N	N	N	N	N	2885	105	2	3.78	30885	11	16.18	2800	2885	2800	3195	2365	2780	2807.73	3053	2916	2758	2621	2463	2837	2542	50	415	500	1720	5	1	10051978	290	-10.93	3.42	12	0.00	-264.00	843.00	3505	20231219	-17.69	1350	20240703	113.70	3385	-14.77	20240112	1350	113.70	20240703	3505	-17.69	20231219	1350	113.70	20240703	N	322970	500	50 억	N	N	N	N
96	20241114	101131	57	100.00	KONEX	N	N	N	N	N	2885	105	2	3.78	30885	11	16.18	2800	2885	2800	3195	2365	2780	2807.73	3053	2916	2758	2621	2463	2837	2542	50	415	500	1720	5	1	10051978	290	-10.93	3.42	12	0.00	-264.00	843.00	3505	20231219	-17.69	1350	20240703	113.70	3385	-14.77	20240112	1350	113.70	20240703	3505	-17.69	20231219	1350	113.70	20240703	N	322970	500	50 억	N	N	N	N
97	20241114	091106	57	100.00	KONEX	N	N	N	N	N	2780	0	3	0.00	0	0	0.00	0	0	0	3195	2365	2780	0.00	3053	2916	2758	2621	2463	2837	2542	50	415	500	1720	5	1	10051978	279	-10.53	3.30	12	0.00	-264.00	843.00	3505	20231219	-20.68	1350	20240703	105.93	3385	-17.87	20240112	1350	105.93	20240703	3505	-20.68	20231219	1350	105.93	20240703	N	322970	500	50 억	N	N	N	N
98	20241113	160734	57	100.00	KONEX	N	N	N	N	N	2780	-80	5	-2.80	185965	68	29.18	2895	2895	2600	3285	2435	2860	2734.78	2980	2920	2840	2780	2700	2880	2740	50	425	500	1770	5	1	10051978	279	-10.53	3.30	12	0.00	-264.00	843.00	3505	20231219	-20.68	1350	20240703	105.93	3385	-17.87	20240112	1350	105.93	20240703	3505	-20.68	20231219	1350	105.93	20240703	N	322970	500	50 억	N	N	N	N
99	20241113	150809	57	100.00	KONEX	N	N	N	N	N	2780	-80	5	-2.80	185965	68	29.18	2895	2895	2600	3285	2435	2860	2734.78	2980	2920	2840	2780	2700	2880	2740	50	425	500	1770	5	1	10051978	279	-10.53	3.30	12	0.00	-264.00	843.00	3505	20231219	-20.68	1350	20240703	105.93	3385	-17.87	20240112	1350	105.93	20240703	3505	-20.68	20231219	1350	105.93	20240703	N	322970	500	50 억	N	N	N	N
100	20241113	140806	57	100.00	KONEX	N	N	N	N	N	2780	-80	5	-2.80	177625	65	27.90	2895	2895	2600	3285	2435	2860	2732.69	2980	2920	2840	2780	2700	2880	2740	50	425	500	1770	5	1	10051978	279	-10.53	3.30	12	0.00	-264.00	843.00	3505	20231219	-20.68	1350	20240703	105.93	3385	-17.87	20240112	1350	105.93	20240703	3505	-20.68	20231219	1350	105.93	20240703	N	322970	500	50 억	N	N	N	N
101	20241113	130808	57	100.00	KONEX	N	N	N	N	N	2795	-65	5	-2.27	160945	59	25.32	2895	2895	2600	3285	2435	2860	2727.88	2980	2920	2840	2780	2700	2880	2740	50	425	500	1770	5	1	10051978	281	-10.59	3.32	12	0.00	-264.00	843.00	3505	20231219	-20.26	1350	20240703	107.04	3385	-17.43	20240112	1350	107.04	20240703	3505	-20.26	20231219	1350	107.04	20240703	N	322970	500	50 억	N	N	N	N
102	20241113	120756	57	100.00	KONEX	N	N	N	N	N	2795	-65	5	-2.27	160945	59	25.32	2895	2895	2600	3285	2435	2860	2727.88	2980	2920	2840	2780	2700	2880	2740	50	425	500	1770	5	1	10051978	281	-10.59	3.32	12	0.00	-264.00	843.00	3505	20231219	-20.26	1350	20240703	107.04	3385	-17.43	20240112	1350	107.04	20240703	3505	-20.26	20231219	1350	107.04	20240703	N	322970	500	50 억	N	N	N	N
103	20241113	110755	57	100.00	KONEX	N	N	N	N	N	2795	-65	5	-2.27	131055	48	20.60	2895	2895	2600	3285	2435	2860	2730.31	2980	2920	2840	2780	2700	2880	2740	50	425	500	1770	5	1	10051978	281	-10.59	3.32	12	0.00	-264.00	843.00	3505	20231219	-20.26	1350	20240703	107.04	3385	-17.43	20240112	1350	107.04	20240703	3505	-20.26	20231219	1350	107.04	20240703	N	322970	500	50 억	N	N	N	N
104	20241113	100756	57	100.00	KONEX	N	N	N	N	N	2895	35	2	1.22	14475	5	2.15	2895	2895	2895	3285	2435	2860	2895.00	2980	2920	2840	2780	2700	2880	2740	50	425	500	1770	5	1	10051978	291	-10.97	3.43	12	0.00	-264.00	843.00	3505	20231219	-17.40	1350	20240703	114.44	3385	-14.48	20240112	1350	114.44	20240703	3505	-17.40	20231219	1350	114.44	20240703	N	322970	500	50 억	N	N	N	N
105	20241113	090746	57	100.00	KONEX	N	N	N	N	N	2860	0	3	0.00	0	0	0.00	0	0	0	3285	2435	2860	0.00	2980	2920	2840	2780	2700	2880	2740	50	425	500	1770	5	1	10051978	287	-10.83	3.39	12	0.00	-264.00	843.00	3505	20231219	-18.40	1350	20240703	111.85	3385	-15.51	20240112	1350	111.85	20240703	3505	-18.40	20231219	1350	111.85	20240703	N	322970	500	50 억	N	N	N	N
106	20241112	161033	57	100.00	KONEX	N	N	N	N	N	2860	10	2	0.35	647625	233	776.67	2900	2900	2760	3275	2425	2850	2779.51	3003	2926	2823	2746	2643	2875	2695	50	425	500	1760	5	1	10051978	287	-10.83	3.39	12	0.00	-264.00	843.00	3505	20231219	-18.40	1350	20240703	111.85	3385	-15.51	20240112	1350	111.85	20240703	3505	-18.40	20231219	1350	111.85	20240703	N	322970	500	50 억	N	N	N	N
107	20241112	151044	57	100.00	KONEX	N	N	N	N	N	2800	-50	5	-1.75	644765	232	773.33	2900	2900	2760	3275	2425	2850	2779.16	3003	2926	2823	2746	2643	2875	2695	50	425	500	1760	5	1	10051978	281	-10.61	3.32	12	0.00	-264.00	843.00	3505	20231219	-20.11	1350	20240703	107.41	3385	-17.28	20240112	1350	107.41	20240703	3505	-20.11	20231219	1350	107.41	20240703	N	322970	500	50 억	N	N	N	N
108	20241112	141048	57	100.00	KONEX	N	N	N	N	N	2875	25	2	0.88	5775	2	6.67	2900	2900	2875	3275	2425	2850	2887.50	3003	2926	2823	2746	2643	2875	2695	50	425	500	1760	5	1	10051978	289	-10.89	3.41	12	0.00	-264.00	843.00	3505	20231219	-17.97	1350	20240703	112.96	3385	-15.07	20240112	1350	112.96	20240703	3505	-17.97	20231219	1350	112.96	20240703	N	322970	500	50 억	N	N	N	N
109	20241112	131055	57	100.00	KONEX	N	N	N	N	N	2875	25	2	0.88	5775	2	6.67	2900	2900	2875	3275	2425	2850	2887.50	3003	2926	2823	2746	2643	2875	2695	50	425	500	1760	5	1	10051978	289	-10.89	3.41	12	0.00	-264.00	843.00	3505	20231219	-17.97	1350	20240703	112.96	3385	-15.07	20240112	1350	112.96	20240703	3505	-17.97	20231219	1350	112.96	20240703	N	322970	500	50 억	N	N	N	N
110	20241112	121045	57	100.00	KONEX	N	N	N	N	N	2900	50	2	1.75	2900	1	3.33	2900	2900	2900	3275	2425	2850	2900.00	3003	2926	2823	2746	2643	2875	2695	50	425	500	1760	5	1	10051978	292	-10.98	3.44	12	0.00	-264.00	843.00	3505	20231219	-17.26	1350	20240703	114.81	3385	-14.33	20240112	1350	114.81	20240703	3505	-17.26	20231219	1350	114.81	20240703	N	322970	500	50 억	N	N	N	N
111	20241112	111040	57	100.00	KONEX	N	N	N	N	N	2900	50	2	1.75	2900	1	3.33	2900	2900	2900	3275	2425	2850	2900.00	3003	2926	2823	2746	2643	2875	2695	50	425	500	1760	5	1	10051978	292	-10.98	3.44	12	0.00	-264.00	843.00	3505	20231219	-17.26	1350	20240703	114.81	3385	-14.33	20240112	1350	114.81	20240703	3505	-17.26	20231219	1350	114.81	20240703	N	322970	500	50 억	N	N	N	N
112	20241112	101039	57	100.00	KONEX	N	N	N	N	N	2900	50	2	1.75	2900	1	3.33	2900	2900	2900	3275	2425	2850	2900.00	3003	2926	2823	2746	2643	2875	2695	50	425	500	1760	5	1	10051978	292	-10.98	3.44	12	0.00	-264.00	843.00	3505	20231219	-17.26	1350	20240703	114.81	3385	-14.33	20240112	1350	114.81	20240703	3505	-17.26	20231219	1350	114.81	20240703	N	322970	500	50 억	N	N	N	N
113	20241112	091039	57	100.00	KONEX	N	N	N	N	N	2900	50	2	1.75	2900	1	3.33	2900	2900	2900	3275	2425	2850	2900.00	3003	2926	2823	2746	2643	2875	2695	50	425	500	1760	5	1	10051978	292	-10.98	3.44	12	0.00	-264.00	843.00	3505	20231219	-17.26	1350	20240703	114.81	3385	-14.33	20240112	1350	114.81	20240703	3505	-17.26	20231219	1350	114.81	20240703	N	322970	500	50 억	N	N	N	N
114	20241111	161030	57	100.00	KONEX	N	N	N	N	N	2850	-35	5	-1.21	85365	30	3000.00	2900	2900	2720	3315	2455	2885	2845.50	2885	2885	2885	2885	2885	2885	2885	50	430	500	1780	5	1	10051978	286	-10.80	3.38	12	0.00	-264.00	843.00	3505	20231219	-18.69	1350	20240703	111.11	3385	-15.81	20240112	1350	111.11	20240703	3505	-18.69	20231219	1350	111.11	20240703	N	322970	500	50 억	N	N	N	N
115	20241111	151101	57	100.00	KONEX	N	N	N	N	N	2850	-35	5	-1.21	85365	30	3000.00	2900	2900	2720	3315	2455	2885	2845.50	2885	2885	2885	2885	2885	2885	2885	50	430	500	1780	5	1	10051978	286	-10.80	3.38	12	0.00	-264.00	843.00	3505	20231219	-18.69	1350	20240703	111.11	3385	-15.81	20240112	1350	111.11	20240703	3505	-18.69	20231219	1350	111.11	20240703	N	322970	500	50 억	N	N	N	N
116	20241111	141046	57	100.00	KONEX	N	N	N	N	N	2860	-25	5	-0.87	76815	27	2700.00	2900	2900	2720	3315	2455	2885	2845.00	2885	2885	2885	2885	2885	2885	2885	50	430	500	1780	5	1	10051978	287	-10.83	3.39	12	0.00	-264.00	843.00	3505	20231219	-18.40	1350	20240703	111.85	3385	-15.51	20240112	1350	111.85	20240703	3505	-18.40	20231219	1350	111.85	20240703	N	322970	500	50 억	N	N	N	N
117	20241111	131045	57	100.00	KONEX	N	N	N	N	N	2870	-15	5	-0.52	39555	14	1400.00	2900	2900	2720	3315	2455	2885	2825.36	2885	2885	2885	2885	2885	2885	2885	50	430	500	1780	5	1	10051978	288	-10.87	3.40	12	0.00	-264.00	843.00	3505	20231219	-18.12	1350	20240703	112.59	3385	-15.21	20240112	1350	112.59	20240703	3505	-18.12	20231219	1350	112.59	20240703	N	322970	500	50 억	N	N	N	N
118	20241111	121040	57	100.00	KONEX	N	N	N	N	N	2880	-5	5	-0.17	20205	7	700.00	2900	2900	2880	3315	2455	2885	2886.43	2885	2885	2885	2885	2885	2885	2885	50	430	500	1780	5	1	10051978	289	-10.91	3.42	12	0.00	-264.00	843.00	3505	20231219	-17.83	1350	20240703	113.33	3385	-14.92	20240112	1350	113.33	20240703	3505	-17.83	20231219	1350	113.33	20240703	N	322970	500	50 억	N	N	N	N
119	20241111	111038	57	100.00	KONEX	N	N	N	N	N	2880	-5	5	-0.17	20205	7	700.00	2900	2900	2880	3315	2455	2885	2886.43	2885	2885	2885	2885	2885	2885	2885	50	430	500	1780	5	1	10051978	289	-10.91	3.42	12	0.00	-264.00	843.00	3505	20231219	-17.83	1350	20240703	113.33	3385	-14.92	20240112	1350	113.33	20240703	3505	-17.83	20231219	1350	113.33	20240703	N	322970	500	50 억	N	N	N	N
120	20241111	101032	57	100.00	KONEX	N	N	N	N	N	2885	0	3	0.00	8685	3	300.00	2900	2900	2885	3315	2455	2885	2895.00	2885	2885	2885	2885	2885	2885	2885	50	430	500	1780	5	1	10051978	290	-10.93	3.42	12	0.00	-264.00	843.00	3505	20231219	-17.69	1350	20240703	113.70	3385	-14.77	20240112	1350	113.70	20240703	3505	-17.69	20231219	1350	113.70	20240703	N	322970	500	50 억	N	N	N	N
121	20241111	091028	57	100.00	KONEX	N	N	N	N	N	2900	15	2	0.52	5800	2	200.00	2900	2900	2900	3315	2455	2885	2900.00	2885	2885	2885	2885	2885	2885	2885	50	430	500	1780	5	1	10051978	292	-10.98	3.44	12	0.00	-264.00	843.00	3505	20231219	-17.26	1350	20240703	114.81	3385	-14.33	20240112	1350	114.81	20240703	3505	-17.26	20231219	1350	114.81	20240703	N	322970	500	50 억	N	N	N	N
122	20241108	161023	57	100.00	KONEX	N	N	N	N	N	2885	5	2	0.17	2885	1	0.39	2885	2885	2885	3310	2450	2880	2885.00	3013	2946	2873	2806	2733	2980	2840	50	430	500	1780	5	1	10051978	290	-10.93	3.42	12	0.00	-264.00	843.00	3505	20231219	-17.69	1350	20240703	113.70	3385	-14.77	20240112	1350	113.70	20240703	3505	-17.69	20231219	1350	113.70	20240703	N	322970	500	50 억	N	N	N	N
123	20241108	151033	57	100.00	KONEX	N	N	N	N	N	2885	5	2	0.17	2885	1	0.39	2885	2885	2885	3310	2450	2880	2885.00	3013	2946	2873	2806	2733	2980	2840	50	430	500	1780	5	1	10051978	290	-10.93	3.42	12	0.00	-264.00	843.00	3505	20231219	-17.69	1350	20240703	113.70	3385	-14.77	20240112	1350	113.70	20240703	3505	-17.69	20231219	1350	113.70	20240703	N	322970	500	50 억	N	N	N	N
124	20241108	141030	57	100.00	KONEX	N	N	N	N	N	2885	5	2	0.17	2885	1	0.39	2885	2885	2885	3310	2450	2880	2885.00	3013	2946	2873	2806	2733	2980	2840	50	430	500	1780	5	1	10051978	290	-10.93	3.42	12	0.00	-264.00	843.00	3505	20231219	-17.69	1350	20240703	113.70	3385	-14.77	20240112	1350	113.70	20240703	3505	-17.69	20231219	1350	113.70	20240703	N	322970	500	50 억	N	N	N	N
125	20241108	131032	57	100.00	KONEX	N	N	N	N	N	2885	5	2	0.17	2885	1	0.39	2885	2885	2885	3310	2450	2880	2885.00	3013	2946	2873	2806	2733	2980	2840	50	430	500	1780	5	1	10051978	290	-10.93	3.42	12	0.00	-264.00	843.00	3505	20231219	-17.69	1350	20240703	113.70	3385	-14.77	20240112	1350	113.70	20240703	3505	-17.69	20231219	1350	113.70	20240703	N	322970	500	50 억	N	N	N	N
126	20241108	121032	57	100.00	KONEX	N	N	N	N	N	2885	5	2	0.17	2885	1	0.39	2885	2885	2885	3310	2450	2880	2885.00	3013	2946	2873	2806	2733	2980	2840	50	430	500	1780	5	1	10051978	290	-10.93	3.42	12	0.00	-264.00	843.00	3505	20231219	-17.69	1350	20240703	113.70	3385	-14.77	20240112	1350	113.70	20240703	3505	-17.69	20231219	1350	113.70	20240703	N	322970	500	50 억	N	N	N	N
127	20241108	111030	57	100.00	KONEX	N	N	N	N	N	2885	5	2	0.17	2885	1	0.39	2885	2885	2885	3310	2450	2880	2885.00	3013	2946	2873	2806	2733	2980	2840	50	430	500	1780	5	1	10051978	290	-10.93	3.42	12	0.00	-264.00	843.00	3505	20231219	-17.69	1350	20240703	113.70	3385	-14.77	20240112	1350	113.70	20240703	3505	-17.69	20231219	1350	113.70	20240703	N	322970	500	50 억	N	N	N	N
128	20241108	101040	57	100.00	KONEX	N	N	N	N	N	2885	5	2	0.17	2885	1	0.39	2885	2885	2885	3310	2450	2880	2885.00	3013	2946	2873	2806	2733	2980	2840	50	430	500	1780	5	1	10051978	290	-10.93	3.42	12	0.00	-264.00	843.00	3505	20231219	-17.69	1350	20240703	113.70	3385	-14.77	20240112	1350	113.70	20240703	3505	-17.69	20231219	1350	113.70	20240703	N	322970	500	50 억	N	N	N	N
129	20241108	091026	57	100.00	KONEX	N	N	N	N	N	2880	0	3	0.00	0	0	0.00	0	0	0	3310	2450	2880	0.00	3013	2946	2873	2806	2733	2980	2840	50	430	500	1780	5	1	10051978	289	-10.91	3.42	12	0.00	-264.00	843.00	3505	20231219	-17.83	1350	20240703	113.33	3385	-14.92	20240112	1350	113.33	20240703	3505	-17.83	20231219	1350	113.33	20240703	N	322970	500	50 억	N	N	N	N
130	20241107	161023	57	100.00	KONEX	N	N	N	N	N	2880	-15	5	-0.52	720280	257	7.26	2800	2940	2800	3325	2465	2895	2802.65	3215	3055	2930	2770	2645	2992	2707	50	430	500	1790	5	1	10051978	289	-10.91	3.42	12	0.00	-264.00	843.00	3505	20231219	-17.83	1350	20240703	113.33	3385	-14.92	20240112	1350	113.33	20240703	3505	-17.83	20231219	1350	113.33	20240703	N	322970	500	50 억	N	N	N	N
131	20241107	151029	57	100.00	KONEX	N	N	N	N	N	2880	-15	5	-0.52	720280	257	7.26	2800	2940	2800	3325	2465	2895	2802.65	3215	3055	2930	2770	2645	2992	2707	50	430	500	1790	5	1	10051978	289	-10.91	3.42	12	0.00	-264.00	843.00	3505	20231219	-17.83	1350	20240703	113.33	3385	-14.92	20240112	1350	113.33	20240703	3505	-17.83	20231219	1350	113.33	20240703	N	322970	500	50 억	N	N	N	N
132	20241107	141033	57	100.00	KONEX	N	N	N	N	N	2880	-15	5	-0.52	720280	257	7.26	2800	2940	2800	3325	2465	2895	2802.65	3215	3055	2930	2770	2645	2992	2707	50	430	500	1790	5	1	10051978	289	-10.91	3.42	12	0.00	-264.00	843.00	3505	20231219	-17.83	1350	20240703	113.33	3385	-14.92	20240112	1350	113.33	20240703	3505	-17.83	20231219	1350	113.33	20240703	N	322970	500	50 억	N	N	N	N
133	20241107	131033	57	100.00	KONEX	N	N	N	N	N	2880	-15	5	-0.52	708760	253	7.14	2800	2940	2800	3325	2465	2895	2801.42	3215	3055	2930	2770	2645	2992	2707	50	430	500	1790	5	1	10051978	289	-10.91	3.42	12	0.00	-264.00	843.00	3505	20231219	-17.83	1350	20240703	113.33	3385	-14.92	20240112	1350	113.33	20240703	3505	-17.83	20231219	1350	113.33	20240703	N	322970	500	50 억	N	N	N	N
134	20241107	121028	57	100.00	KONEX	N	N	N	N	N	2880	-15	5	-0.52	708760	253	7.14	2800	2940	2800	3325	2465	2895	2801.42	3215	3055	2930	2770	2645	2992	2707	50	430	500	1790	5	1	10051978	289	-10.91	3.42	12	0.00	-264.00	843.00	3505	20231219	-17.83	1350	20240703	113.33	3385	-14.92	20240112	1350	113.33	20240703	3505	-17.83	20231219	1350	113.33	20240703	N	322970	500	50 억	N	N	N	N
135	20241107	111023	57	100.00	KONEX	N	N	N	N	N	2880	-15	5	-0.52	708760	253	7.14	2800	2940	2800	3325	2465	2895	2801.42	3215	3055	2930	2770	2645	2992	2707	50	430	500	1790	5	1	10051978	289	-10.91	3.42	12	0.00	-264.00	843.00	3505	20231219	-17.83	1350	20240703	113.33	3385	-14.92	20240112	1350	113.33	20240703	3505	-17.83	20231219	1350	113.33	20240703	N	322970	500	50 억	N	N	N	N
136	20241107	101025	57	100.00	KONEX	N	N	N	N	N	2940	45	2	1.55	705880	252	7.11	2800	2940	2800	3325	2465	2895	2801.11	3215	3055	2930	2770	2645	2992	2707	50	430	500	1790	5	1	10051978	296	-11.14	3.49	12	0.00	-264.00	843.00	3505	20231219	-16.12	1350	20240703	117.78	3385	-13.15	20240112	1350	117.78	20240703	3505	-16.12	20231219	1350	117.78	20240703	N	322970	500	50 억	N	N	N	N
137	20241107	091027	57	100.00	KONEX	N	N	N	N	N	2800	-95	5	-3.28	30800	11	0.31	2800	2800	2800	3325	2465	2895	2800.00	3215	3055	2930	2770	2645	2992	2707	50	430	500	1790	5	1	10051978	281	-10.61	3.32	12	0.00	-264.00	843.00	3505	20231219	-20.11	1350	20240703	107.41	3385	-17.28	20240112	1350	107.41	20240703	3505	-20.11	20231219	1350	107.41	20240703	N	322970	500	50 억	N	N	N	N
138	20241106	161036	57	100.00	KONEX	N	N	N	N	N	2895	-95	5	-3.18	9949095	3542	65.79	2990	3090	2805	3435	2545	2990	2808.89	3240	3115	2965	2840	2690	3040	2765	50	445	500	1850	5	1	10051978	291	-10.97	3.43	12	0.04	-264.00	843.00	3505	20231219	-17.40	1350	20240703	114.44	3385	-14.48	20240112	1350	114.44	20240703	3505	-17.40	20231219	1350	114.44	20240703	N	322970	500	50 억	N	N	N	N
139	20241106	151107	57	100.00	KONEX	N	N	N	N	N	2930	-60	5	-2.01	7421700	2641	49.05	2990	3090	2805	3435	2545	2990	2810.19	3240	3115	2965	2840	2690	3040	2765	50	445	500	1850	5	1	10051978	295	-11.10	3.48	12	0.03	-264.00	843.00	3505	20231219	-16.41	1350	20240703	117.04	3385	-13.44	20240112	1350	117.04	20240703	3505	-16.41	20231219	1350	117.04	20240703	N	322970	500	50 억	N	N	N	N
140	20241106	141056	57	100.00	KONEX	N	N	N	N	N	2955	-35	5	-1.17	7418770	2640	49.03	2990	3090	2805	3435	2545	2990	2810.14	3240	3115	2965	2840	2690	3040	2765	50	445	500	1850	5	1	10051978	297	-11.19	3.51	12	0.03	-264.00	843.00	3505	20231219	-15.69	1350	20240703	118.89	3385	-12.70	20240112	1350	118.89	20240703	3505	-15.69	20231219	1350	118.89	20240703	N	322970	500	50 억	N	N	N	N
141	20241106	131106	57	100.00	KONEX	N	N	N	N	N	2955	-35	5	-1.17	1805815	639	11.87	2990	3090	2810	3435	2545	2990	2826.00	3240	3115	2965	2840	2690	3040	2765	50	445	500	1850	5	1	10051978	297	-11.19	3.51	12	0.01	-264.00	843.00	3505	20231219	-15.69	1350	20240703	118.89	3385	-12.70	20240112	1350	118.89	20240703	3505	-15.69	20231219	1350	118.89	20240703	N	322970	500	50 억	N	N	N	N
142	20241106	121031	57	100.00	KONEX	N	N	N	N	N	2990	0	3	0.00	1802860	638	11.85	2990	3090	2810	3435	2545	2990	2825.80	3240	3115	2965	2840	2690	3040	2765	50	445	500	1850	5	1	10051978	301	-11.33	3.55	12	0.01	-264.00	843.00	3505	20231219	-14.69	1350	20240703	121.48	3385	-11.67	20240112	1350	121.48	20240703	3505	-14.69	20231219	1350	121.48	20240703	N	322970	500	50 억	N	N	N	N
143	20241106	111036	57	100.00	KONEX	N	N	N	N	N	2990	0	3	0.00	1802860	638	11.85	2990	3090	2810	3435	2545	2990	2825.80	3240	3115	2965	2840	2690	3040	2765	50	445	500	1850	5	1	10051978	301	-11.33	3.55	12	0.01	-264.00	843.00	3505	20231219	-14.69	1350	20240703	121.48	3385	-11.67	20240112	1350	121.48	20240703	3505	-14.69	20231219	1350	121.48	20240703	N	322970	500	50 억	N	N	N	N
144	20241106	101043	57	100.00	KONEX	N	N	N	N	N	2990	0	3	0.00	1802860	638	11.85	2990	3090	2810	3435	2545	2990	2825.80	3240	3115	2965	2840	2690	3040	2765	50	445	500	1850	5	1	10051978	301	-11.33	3.55	12	0.01	-264.00	843.00	3505	20231219	-14.69	1350	20240703	121.48	3385	-11.67	20240112	1350	121.48	20240703	3505	-14.69	20231219	1350	121.48	20240703	N	322970	500	50 억	N	N	N	N
145	20241106	091036	57	100.00	KONEX	N	N	N	N	N	3090	100	2	3.34	72060	24	0.45	2990	3090	2990	3435	2545	2990	3002.50	3240	3115	2965	2840	2690	3040	2765	50	445	500	1850	5	1	10051978	311	-11.70	3.67	12	0.00	-264.00	843.00	3505	20231219	-11.84	1350	20240703	128.89	3385	-8.71	20240112	1350	128.89	20240703	3505	-11.84	20231219	1350	128.89	20240703	N	322970	500	50 억	N	N	N	N
146	20241105	161005	57	100.00	KONEX	N	N	N	N	N	2990	0	3	0.00	15959280	5384	47.00	3000	3090	2815	3435	2545	2990	2964.21	3243	3116	2963	2836	2683	3040	2760	50	445	500	1850	5	1	10051978	301	-11.33	3.55	12	0.05	-264.00	843.00	3505	20231219	-14.69	1350	20240703	121.48	3385	-11.67	20240112	1350	121.48	20240703	3505	-14.69	20231219	1350	121.48	20240703	N	322970	500	50 억	N	N	N	N
147	20241105	151028	57	100.00	KONEX	N	N	N	N	N	2990	0	3	0.00	15959280	5384	47.00	3000	3090	2815	3435	2545	2990	2964.21	3243	3116	2963	2836	2683	3040	2760	50	445	500	1850	5	1	10051978	301	-11.33	3.55	12	0.05	-264.00	843.00	3505	20231219	-14.69	1350	20240703	121.48	3385	-11.67	20240112	1350	121.48	20240703	3505	-14.69	20231219	1350	121.48	20240703	N	322970	500	50 억	N	N	N	N
148	20241105	141021	57	100.00	KONEX	N	N	N	N	N	2990	0	3	0.00	15400200	5197	45.37	3000	3090	2815	3435	2545	2990	2963.29	3243	3116	2963	2836	2683	3040	2760	50	445	500	1850	5	1	10051978	301	-11.33	3.55	12	0.05	-264.00	843.00	3505	20231219	-14.69	1350	20240703	121.48	3385	-11.67	20240112	1350	121.48	20240703	3505	-14.69	20231219	1350	121.48	20240703	N	322970	500	50 억	N	N	N	N
149	20241105	131030	57	100.00	KONEX	N	N	N	N	N	3000	10	2	0.33	9033725	3018	26.35	3000	3090	2985	3435	2545	2990	2993.28	3243	3116	2963	2836	2683	3040	2760	50	445	500	1850	5	1	10051978	302	-11.36	3.56	12	0.03	-264.00	843.00	3505	20231219	-14.41	1350	20240703	122.22	3385	-11.37	20240112	1350	122.22	20240703	3505	-14.41	20231219	1350	122.22	20240703	N	322970	500	50 억	N	N	N	N
150	20241105	121019	57	100.00	KONEX	N	N	N	N	N	3000	10	2	0.33	6030725	2017	17.61	3000	3090	2985	3435	2545	2990	2989.95	3243	3116	2963	2836	2683	3040	2760	50	445	500	1850	5	1	10051978	302	-11.36	3.56	12	0.02	-264.00	843.00	3505	20231219	-14.41	1350	20240703	122.22	3385	-11.37	20240112	1350	122.22	20240703	3505	-14.41	20231219	1350	122.22	20240703	N	322970	500	50 억	N	N	N	N
151	20241105	111006	57	100.00	KONEX	N	N	N	N	N	2985	-5	5	-0.17	45240	15	0.13	3000	3090	2985	3435	2545	2990	3016.00	3243	3116	2963	2836	2683	3040	2760	50	445	500	1850	5	1	10051978	300	-11.31	3.54	12	0.00	-264.00	843.00	3505	20231219	-14.84	1350	20240703	121.11	3385	-11.82	20240112	1350	121.11	20240703	3505	-14.84	20231219	1350	121.11	20240703	N	322970	500	50 억	N	N	N	N
152	20241105	101016	57	100.00	KONEX	N	N	N	N	N	3090	100	2	3.34	39270	13	0.11	3000	3090	3000	3435	2545	2990	3020.77	3243	3116	2963	2836	2683	3040	2760	50	445	500	1850	5	1	10051978	311	-11.70	3.67	12	0.00	-264.00	843.00	3505	20231219	-11.84	1350	20240703	128.89	3385	-8.71	20240112	1350	128.89	20240703	3505	-11.84	20231219	1350	128.89	20240703	N	322970	500	50 억	N	N	N	N
153	20241105	091010	57	100.00	KONEX	N	N	N	N	N	3090	100	2	3.34	33090	11	0.10	3000	3090	3000	3435	2545	2990	3008.18	3243	3116	2963	2836	2683	3040	2760	50	445	500	1850	5	1	10051978	311	-11.70	3.67	12	0.00	-264.00	843.00	3505	20231219	-11.84	1350	20240703	128.89	3385	-8.71	20240112	1350	128.89	20240703	3505	-11.84	20231219	1350	128.89	20240703	N	322970	500	50 억	N	N	N	N
154	20241104	161005	57	100.00	KONEX	N	N	N	N	N	2990	15	2	0.50	34066145	11455	10.65	3090	3090	2810	3420	2530	2975	2973.91	3241	3107	2841	2707	2441	3175	2775	50	445	500	1840	5	1	10051978	301	-11.33	3.55	12	0.11	-264.00	843.00	3505	20231219	-14.69	1350	20240703	121.48	3385	-11.67	20240112	1350	121.48	20240703	3505	-14.69	20231219	1350	121.48	20240703	N	322970	500	50 억	N	N	N	N
155	20241104	151024	57	100.00	KONEX	N	N	N	N	N	2995	20	2	0.67	12808255	4344	4.04	3090	3090	2810	3420	2530	2975	2948.49	3241	3107	2841	2707	2441	3175	2775	50	445	500	1840	5	1	10051978	301	-11.34	3.55	12	0.04	-264.00	843.00	3505	20231219	-14.55	1350	20240703	121.85	3385	-11.52	20240112	1350	121.85	20240703	3505	-14.55	20231219	1350	121.85	20240703	N	322970	500	50 억	N	N	N	N
156	20241104	141006	57	100.00	KONEX	N	N	N	N	N	2895	-80	5	-2.69	1735145	604	0.56	3090	3090	2810	3420	2530	2975	2872.76	3241	3107	2841	2707	2441	3175	2775	50	445	500	1840	5	1	10051978	291	-10.97	3.43	12	0.01	-264.00	843.00	3505	20231219	-17.40	1350	20240703	114.44	3385	-14.48	20240112	1350	114.44	20240703	3505	-17.40	20231219	1350	114.44	20240703	N	322970	500	50 억	N	N	N	N
157	20241104	130934	57	100.00	KONEX	N	N	N	N	N	2895	-80	5	-2.69	1735145	604	0.56	3090	3090	2810	3420	2530	2975	2872.76	3241	3107	2841	2707	2441	3175	2775	50	445	500	1840	5	1	10051978	291	-10.97	3.43	12	0.01	-264.00	843.00	3505	20231219	-17.40	1350	20240703	114.44	3385	-14.48	20240112	1350	114.44	20240703	3505	-17.40	20231219	1350	114.44	20240703	N	322970	500	50 억	N	N	N	N
158	20241104	120950	57	100.00	KONEX	N	N	N	N	N	2895	-80	5	-2.69	1735145	604	0.56	3090	3090	2810	3420	2530	2975	2872.76	3241	3107	2841	2707	2441	3175	2775	50	445	500	1840	5	1	10051978	291	-10.97	3.43	12	0.01	-264.00	843.00	3505	20231219	-17.40	1350	20240703	114.44	3385	-14.48	20240112	1350	114.44	20240703	3505	-17.40	20231219	1350	114.44	20240703	N	322970	500	50 억	N	N	N	N
159	20241104	110945	57	100.00	KONEX	N	N	N	N	N	2900	-75	5	-2.52	395780	130	0.12	3090	3090	2900	3420	2530	2975	3044.46	3241	3107	2841	2707	2441	3175	2775	50	445	500	1840	5	1	10051978	292	-10.98	3.44	12	0.00	-264.00	843.00	3505	20231219	-17.26	1350	20240703	114.81	3385	-14.33	20240112	1350	114.81	20240703	3505	-17.26	20231219	1350	114.81	20240703	N	322970	500	50 억	N	N	N	N
160	20241104	100933	57	100.00	KONEX	N	N	N	N	N	2900	-75	5	-2.52	348450	114	0.11	3090	3090	2900	3420	2530	2975	3056.58	3241	3107	2841	2707	2441	3175	2775	50	445	500	1840	5	1	10051978	292	-10.98	3.44	12	0.00	-264.00	843.00	3505	20231219	-17.26	1350	20240703	114.81	3385	-14.33	20240112	1350	114.81	20240703	3505	-17.26	20231219	1350	114.81	20240703	N	322970	500	50 억	N	N	N	N
161	20241104	090953	57	100.00	KONEX	N	N	N	N	N	3090	115	2	3.87	126690	41	0.04	3090	3090	3090	3420	2530	2975	3090.00	3241	3107	2841	2707	2441	3175	2775	50	445	500	1840	5	1	10051978	311	-11.70	3.67	12	0.00	-264.00	843.00	3505	20231219	-11.84	1350	20240703	128.89	3385	-8.71	20240112	1350	128.89	20240703	3505	-11.84	20231219	1350	128.89	20240703	N	322970	500	50 억	N	N	N	N
162	20241101	160915	57	100.00	KONEX	N	N	N	N	N	2975	385	1	14.86	315719240	107528	10752800.00	2595	2975	2575	2975	2205	2590	2936.16	2590	2590	2590	2590	2590	2590	2590	50	385	500	1600	5	1	10051978	299	-11.27	3.53	12	1.07	-264.00	843.00	3505	20231219	-15.12	1350	20240703	120.37	3385	-12.11	20240112	1350	120.37	20240703	3505	-15.12	20231219	1350	120.37	20240703	N	322970	500	50 억	N	N	N	N
163	20241101	150934	57	100.00	KONEX	N	N	N	N	N	2925	335	2	12.93	278042705	94775	9477500.00	2595	2975	2575	2975	2205	2590	2933.71	2590	2590	2590	2590	2590	2590	2590	50	385	500	1600	5	1	10051978	294	-11.08	3.47	12	0.94	-264.00	843.00	3505	20231219	-16.55	1350	20240703	116.67	3385	-13.59	20240112	1350	116.67	20240703	3505	-16.55	20231219	1350	116.67	20240703	N	322970	500	50 억	N	N	N	N
164	20241101	140855	57	100.00	KONEX	N	N	N	N	N	2575	-15	5	-0.58	62090	24	2400.00	2595	2595	2575	2975	2205	2590	2587.08	2590	2590	2590	2590	2590	2590	2590	50	385	500	1600	5	1	10051978	259	-9.75	3.05	12	0.00	-264.00	843.00	3505	20231219	-26.53	1350	20240703	90.74	3385	-23.93	20240112	1350	90.74	20240703	3505	-26.53	20231219	1350	90.74	20240703	N	322970	500	50 억	N	N	N	N
165	20241101	131104	57	100.00	KONEX	N	N	N	N	N	2580	-10	5	-0.39	56940	22	2200.00	2595	2595	2580	2975	2205	2590	2588.18	2590	2590	2590	2590	2590	2590	2590	50	385	500	1600	5	1	10051978	259	-9.77	3.06	12	0.00	-264.00	843.00	3505	20231219	-26.39	1350	20240703	91.11	3385	-23.78	20240112	1350	91.11	20240703	3505	-26.39	20231219	1350	91.11	20240703	N	322970	500	50 억	N	N	N	N
166	20241101	121105	57	100.00	KONEX	N	N	N	N	N	2585	-5	5	-0.19	49200	19	1900.00	2595	2595	2585	2975	2205	2590	2589.47	2590	2590	2590	2590	2590	2590	2590	50	385	500	1600	5	1	10051978	260	-9.79	3.07	12	0.00	-264.00	843.00	3505	20231219	-26.25	1350	20240703	91.48	3385	-23.63	20240112	1350	91.48	20240703	3505	-26.25	20231219	1350	91.48	20240703	N	322970	500	50 억	N	N	N	N
167	20241101	111101	57	100.00	KONEX	N	N	N	N	N	2595	5	2	0.19	20760	8	800.00	2595	2595	2595	2975	2205	2590	2595.00	2590	2590	2590	2590	2590	2590	2590	50	385	500	1600	5	1	10051978	261	-9.83	3.08	12	0.00	-264.00	843.00	3505	20231219	-25.96	1350	20240703	92.22	3385	-23.34	20240112	1350	92.22	20240703	3505	-25.96	20231219	1350	92.22	20240703	N	322970	500	50 억	N	N	N	N
168	20241101	101102	57	100.00	KONEX	N	N	N	N	N	2595	5	2	0.19	20760	8	800.00	2595	2595	2595	2975	2205	2590	2595.00	2590	2590	2590	2590	2590	2590	2590	50	385	500	1600	5	1	10051978	261	-9.83	3.08	12	0.00	-264.00	843.00	3505	20231219	-25.96	1350	20240703	92.22	3385	-23.34	20240112	1350	92.22	20240703	3505	-25.96	20231219	1350	92.22	20240703	N	322970	500	50 억	N	N	N	N
169	20241101	091059	57	100.00	KONEX	N	N	N	N	N	2590	0	3	0.00	0	0	0.00	0	0	0	2975	2205	2590	0.00	2590	2590	2590	2590	2590	2590	2590	50	385	500	1600	5	1	10051978	260	-9.81	3.07	12	0.00	-264.00	843.00	3505	20231219	-26.11	1350	20240703	91.85	3385	-23.49	20240112	1350	91.85	20240703	3505	-26.11	20231219	1350	91.85	20240703	N	322970	500	50 억	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History