KissMeData/403360/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161353	57	100.00	KONEX		N	N	N	N	N	8340	-250	5	-2.91	1063420	127	124.51	8530	8530	8340	9870	7310	8590	8373.39	8590	8590	8590	8590	8590	8590	8590	17	1280	500	5150	10	1	3449454	288	69.50	5.67	12	0.00	120.00	1472.00	20000	20240329	-58.30	8000	20241125	4.25	20000	-58.30	20240329	8000	4.25	20241125	20000	-58.30	20240329	8000	4.25	20241125	N	403360	500	17 억	N	N	N	N
3	20241129	151410	57	100.00	KONEX		N	N	N	N	N	8340	-250	5	-2.91	1063420	127	124.51	8530	8530	8340	9870	7310	8590	8373.39	8590	8590	8590	8590	8590	8590	8590	17	1280	500	5150	10	1	3449454	288	69.50	5.67	12	0.00	120.00	1472.00	20000	20240329	-58.30	8000	20241125	4.25	20000	-58.30	20240329	8000	4.25	20241125	20000	-58.30	20240329	8000	4.25	20241125	N	403360	500	17 억	N	N	N	N
4	20241129	141413	57	100.00	KONEX		N	N	N	N	N	8340	-250	5	-2.91	1063420	127	124.51	8530	8530	8340	9870	7310	8590	8373.39	8590	8590	8590	8590	8590	8590	8590	17	1280	500	5150	10	1	3449454	288	69.50	5.67	12	0.00	120.00	1472.00	20000	20240329	-58.30	8000	20241125	4.25	20000	-58.30	20240329	8000	4.25	20241125	20000	-58.30	20240329	8000	4.25	20241125	N	403360	500	17 억	N	N	N	N
5	20241129	131408	57	100.00	KONEX		N	N	N	N	N	8340	-250	5	-2.91	1063420	127	124.51	8530	8530	8340	9870	7310	8590	8373.39	8590	8590	8590	8590	8590	8590	8590	17	1280	500	5150	10	1	3449454	288	69.50	5.67	12	0.00	120.00	1472.00	20000	20240329	-58.30	8000	20241125	4.25	20000	-58.30	20240329	8000	4.25	20241125	20000	-58.30	20240329	8000	4.25	20241125	N	403360	500	17 억	N	N	N	N
6	20241129	121410	57	100.00	KONEX		N	N	N	N	N	8340	-250	5	-2.91	1063420	127	124.51	8530	8530	8340	9870	7310	8590	8373.39	8590	8590	8590	8590	8590	8590	8590	17	1280	500	5150	10	1	3449454	288	69.50	5.67	12	0.00	120.00	1472.00	20000	20240329	-58.30	8000	20241125	4.25	20000	-58.30	20240329	8000	4.25	20241125	20000	-58.30	20240329	8000	4.25	20241125	N	403360	500	17 억	N	N	N	N
7	20241129	111412	57	100.00	KONEX		N	N	N	N	N	8340	-250	5	-2.91	446260	53	51.96	8530	8530	8340	9870	7310	8590	8420.00	8590	8590	8590	8590	8590	8590	8590	17	1280	500	5150	10	1	3449454	288	69.50	5.67	12	0.00	120.00	1472.00	20000	20240329	-58.30	8000	20241125	4.25	20000	-58.30	20240329	8000	4.25	20241125	20000	-58.30	20240329	8000	4.25	20241125	N	403360	500	17 억	N	N	N	N
8	20241129	101404	57	100.00	KONEX		N	N	N	N	N	8340	-250	5	-2.91	446260	53	51.96	8530	8530	8340	9870	7310	8590	8420.00	8590	8590	8590	8590	8590	8590	8590	17	1280	500	5150	10	1	3449454	288	69.50	5.67	12	0.00	120.00	1472.00	20000	20240329	-58.30	8000	20241125	4.25	20000	-58.30	20240329	8000	4.25	20241125	20000	-58.30	20240329	8000	4.25	20241125	N	403360	500	17 억	N	N	N	N
9	20241129	091409	57	100.00	KONEX		N	N	N	N	N	8480	-110	5	-1.28	170100	20	19.61	8530	8530	8480	9870	7310	8590	8505.00	8590	8590	8590	8590	8590	8590	8590	17	1280	500	5150	10	1	3449454	293	70.67	5.76	12	0.00	120.00	1472.00	20000	20240329	-57.60	8000	20241125	6.00	20000	-57.60	20240329	8000	6.00	20241125	20000	-57.60	20240329	8000	6.00	20241125	N	403360	500	17 억	N	N	N	N
10	20241128	161349	57	100.00	KONEX		N	N	N	N	N	8590	0	3	0.00	876180	102	69.39	8590	8590	8590	9870	7310	8590	8590.00	9536	9062	8726	8252	7916	8895	8085	17	1280	500	5150	10	1	3449454	296	71.58	5.84	12	0.00	120.00	1472.00	20000	20240329	-57.05	8000	20241125	7.37	20000	-57.05	20240329	8000	7.37	20241125	20000	-57.05	20240329	8000	7.37	20241125	N	403360	500	17 억	N	N	N	N
11	20241128	151415	57	100.00	KONEX		N	N	N	N	N	8590	0	3	0.00	876180	102	69.39	8590	8590	8590	9870	7310	8590	8590.00	9536	9062	8726	8252	7916	8895	8085	17	1280	500	5150	10	1	3449454	296	71.58	5.84	12	0.00	120.00	1472.00	20000	20240329	-57.05	8000	20241125	7.37	20000	-57.05	20240329	8000	7.37	20241125	20000	-57.05	20240329	8000	7.37	20241125	N	403360	500	17 억	N	N	N	N
12	20241128	141414	57	100.00	KONEX		N	N	N	N	N	8590	0	3	0.00	42950	5	3.40	8590	8590	8590	9870	7310	8590	8590.00	9536	9062	8726	8252	7916	8895	8085	17	1280	500	5150	10	1	3449454	296	71.58	5.84	12	0.00	120.00	1472.00	20000	20240329	-57.05	8000	20241125	7.37	20000	-57.05	20240329	8000	7.37	20241125	20000	-57.05	20240329	8000	7.37	20241125	N	403360	500	17 억	N	N	N	N
13	20241128	131410	57	100.00	KONEX		N	N	N	N	N	8590	0	3	0.00	42950	5	3.40	8590	8590	8590	9870	7310	8590	8590.00	9536	9062	8726	8252	7916	8895	8085	17	1280	500	5150	10	1	3449454	296	71.58	5.84	12	0.00	120.00	1472.00	20000	20240329	-57.05	8000	20241125	7.37	20000	-57.05	20240329	8000	7.37	20241125	20000	-57.05	20240329	8000	7.37	20241125	N	403360	500	17 억	N	N	N	N
14	20241128	121409	57	100.00	KONEX		N	N	N	N	N	8590	0	3	0.00	0	0	0.00	0	0	0	9870	7310	8590	0.00	9536	9062	8726	8252	7916	8895	8085	17	1280	500	5150	10	1	3449454	296	71.58	5.84	12	0.00	120.00	1472.00	20000	20240329	-57.05	8000	20241125	7.37	20000	-57.05	20240329	8000	7.37	20241125	20000	-57.05	20240329	8000	7.37	20241125	N	403360	500	17 억	N	N	N	N
15	20241128	111413	57	100.00	KONEX		N	N	N	N	N	8590	0	3	0.00	0	0	0.00	0	0	0	9870	7310	8590	0.00	9536	9062	8726	8252	7916	8895	8085	17	1280	500	5150	10	1	3449454	296	71.58	5.84	12	0.00	120.00	1472.00	20000	20240329	-57.05	8000	20241125	7.37	20000	-57.05	20240329	8000	7.37	20241125	20000	-57.05	20240329	8000	7.37	20241125	N	403360	500	17 억	N	N	N	N
16	20241128	101410	57	100.00	KONEX		N	N	N	N	N	8590	0	3	0.00	0	0	0.00	0	0	0	9870	7310	8590	0.00	9536	9062	8726	8252	7916	8895	8085	17	1280	500	5150	10	1	3449454	296	71.58	5.84	12	0.00	120.00	1472.00	20000	20240329	-57.05	8000	20241125	7.37	20000	-57.05	20240329	8000	7.37	20241125	20000	-57.05	20240329	8000	7.37	20241125	N	403360	500	17 억	N	N	N	N
17	20241128	091408	57	100.00	KONEX		N	N	N	N	N	8590	0	3	0.00	0	0	0.00	0	0	0	9870	7310	8590	0.00	9536	9062	8726	8252	7916	8895	8085	17	1280	500	5150	10	1	3449454	296	71.58	5.84	12	0.00	120.00	1472.00	20000	20240329	-57.05	8000	20241125	7.37	20000	-57.05	20240329	8000	7.37	20241125	20000	-57.05	20240329	8000	7.37	20241125	N	403360	500	17 억	N	N	N	N
18	20241127	161333	57	100.00	KONEX		N	N	N	N	N	8590	10	2	0.12	1253430	147	66.52	9200	9200	8390	9860	7300	8580	8526.73	9006	8792	8686	8472	8366	8740	8420	17	1280	500	5140	10	1	3449454	296	71.58	5.84	12	0.00	120.00	1472.00	20000	20240329	-57.05	8000	20241125	7.37	20000	-57.05	20240329	8000	7.37	20241125	20000	-57.05	20240329	8000	7.37	20241125	N	403360	500	17 억	N	N	N	N
19	20241127	151400	57	100.00	KONEX		N	N	N	N	N	8390	-190	5	-2.21	1158940	136	61.54	9200	9200	8390	9860	7300	8580	8521.62	9006	8792	8686	8472	8366	8740	8420	17	1280	500	5140	10	1	3449454	289	69.92	5.70	12	0.00	120.00	1472.00	20000	20240329	-58.05	8000	20241125	4.88	20000	-58.05	20240329	8000	4.88	20241125	20000	-58.05	20240329	8000	4.88	20241125	N	403360	500	17 억	N	N	N	N
20	20241127	141355	57	100.00	KONEX		N	N	N	N	N	8390	-190	5	-2.21	1158940	136	61.54	9200	9200	8390	9860	7300	8580	8521.62	9006	8792	8686	8472	8366	8740	8420	17	1280	500	5140	10	1	3449454	289	69.92	5.70	12	0.00	120.00	1472.00	20000	20240329	-58.05	8000	20241125	4.88	20000	-58.05	20240329	8000	4.88	20241125	20000	-58.05	20240329	8000	4.88	20241125	N	403360	500	17 억	N	N	N	N
21	20241127	131350	57	100.00	KONEX		N	N	N	N	N	8390	-190	5	-2.21	1158940	136	61.54	9200	9200	8390	9860	7300	8580	8521.62	9006	8792	8686	8472	8366	8740	8420	17	1280	500	5140	10	1	3449454	289	69.92	5.70	12	0.00	120.00	1472.00	20000	20240329	-58.05	8000	20241125	4.88	20000	-58.05	20240329	8000	4.88	20241125	20000	-58.05	20240329	8000	4.88	20241125	N	403360	500	17 억	N	N	N	N
22	20241127	121405	57	100.00	KONEX		N	N	N	N	N	8480	-100	5	-1.17	856000	100	45.25	9200	9200	8480	9860	7300	8580	8560.00	9006	8792	8686	8472	8366	8740	8420	17	1280	500	5140	10	1	3449454	293	70.67	5.76	12	0.00	120.00	1472.00	20000	20240329	-57.60	8000	20241125	6.00	20000	-57.60	20240329	8000	6.00	20241125	20000	-57.60	20240329	8000	6.00	20241125	N	403360	500	17 억	N	N	N	N
23	20241127	111359	57	100.00	KONEX		N	N	N	N	N	8530	-50	5	-0.58	686400	80	36.20	9200	9200	8530	9860	7300	8580	8580.00	9006	8792	8686	8472	8366	8740	8420	17	1280	500	5140	10	1	3449454	294	71.08	5.79	12	0.00	120.00	1472.00	20000	20240329	-57.35	8000	20241125	6.62	20000	-57.35	20240329	8000	6.62	20241125	20000	-57.35	20240329	8000	6.62	20241125	N	403360	500	17 억	N	N	N	N
24	20241127	101400	57	100.00	KONEX		N	N	N	N	N	9200	620	2	7.23	9200	1	0.45	9200	9200	9200	9860	7300	8580	9200.00	9006	8792	8686	8472	8366	8740	8420	17	1280	500	5140	10	1	3449454	317	76.67	6.25	12	0.00	120.00	1472.00	20000	20240329	-54.00	8000	20241125	15.00	20000	-54.00	20240329	8000	15.00	20241125	20000	-54.00	20240329	8000	15.00	20241125	N	403360	500	17 억	N	N	N	N
25	20241127	091357	57	100.00	KONEX		N	N	N	N	N	9200	620	2	7.23	9200	1	0.45	9200	9200	9200	9860	7300	8580	9200.00	9006	8792	8686	8472	8366	8740	8420	17	1280	500	5140	10	1	3449454	317	76.67	6.25	12	0.00	120.00	1472.00	20000	20240329	-54.00	8000	20241125	15.00	20000	-54.00	20240329	8000	15.00	20241125	20000	-54.00	20240329	8000	15.00	20241125	N	403360	500	17 억	N	N	N	N
26	20241126	161335	57	100.00	KONEX		N	N	N	N	N	8580	-330	5	-3.70	1917910	221	26.53	8880	8900	8580	10240	7580	8910	8678.33	9770	9340	8670	8240	7570	9005	7905	17	1330	500	5340	10	1	3449454	296	71.50	5.83	12	0.01	120.00	1472.00	20000	20240329	-57.10	8000	20241125	7.25	20000	-57.10	20240329	8000	7.25	20241125	20000	-57.10	20240329	8000	7.25	20241125	N	403360	500	17 억	N	N	N	N
27	20241126	151351	57	100.00	KONEX		N	N	N	N	N	8580	-330	5	-3.70	1917910	221	26.53	8880	8900	8580	10240	7580	8910	8678.33	9770	9340	8670	8240	7570	9005	7905	17	1330	500	5340	10	1	3449454	296	71.50	5.83	12	0.01	120.00	1472.00	20000	20240329	-57.10	8000	20241125	7.25	20000	-57.10	20240329	8000	7.25	20241125	20000	-57.10	20240329	8000	7.25	20241125	N	403360	500	17 억	N	N	N	N
28	20241126	141352	57	100.00	KONEX		N	N	N	N	N	8750	-160	5	-1.80	948370	108	12.97	8880	8900	8580	10240	7580	8910	8781.20	9770	9340	8670	8240	7570	9005	7905	17	1330	500	5340	10	1	3449454	302	72.92	5.94	12	0.00	120.00	1472.00	20000	20240329	-56.25	8000	20241125	9.38	20000	-56.25	20240329	8000	9.38	20241125	20000	-56.25	20240329	8000	9.38	20241125	N	403360	500	17 억	N	N	N	N
29	20241126	131346	57	100.00	KONEX		N	N	N	N	N	8750	-160	5	-1.80	948370	108	12.97	8880	8900	8580	10240	7580	8910	8781.20	9770	9340	8670	8240	7570	9005	7905	17	1330	500	5340	10	1	3449454	302	72.92	5.94	12	0.00	120.00	1472.00	20000	20240329	-56.25	8000	20241125	9.38	20000	-56.25	20240329	8000	9.38	20241125	20000	-56.25	20240329	8000	9.38	20241125	N	403360	500	17 억	N	N	N	N
30	20241126	121353	57	100.00	KONEX		N	N	N	N	N	8880	-30	5	-0.34	913370	104	12.48	8880	8900	8580	10240	7580	8910	8782.40	9770	9340	8670	8240	7570	9005	7905	17	1330	500	5340	10	1	3449454	306	74.00	6.03	12	0.00	120.00	1472.00	20000	20240329	-55.60	8000	20241125	11.00	20000	-55.60	20240329	8000	11.00	20241125	20000	-55.60	20240329	8000	11.00	20241125	N	403360	500	17 억	N	N	N	N
31	20241126	111358	57	100.00	KONEX		N	N	N	N	N	8580	-330	5	-3.70	602570	69	8.28	8880	8900	8580	10240	7580	8910	8732.90	9770	9340	8670	8240	7570	9005	7905	17	1330	500	5340	10	1	3449454	296	71.50	5.83	12	0.00	120.00	1472.00	20000	20240329	-57.10	8000	20241125	7.25	20000	-57.10	20240329	8000	7.25	20241125	20000	-57.10	20240329	8000	7.25	20241125	N	403360	500	17 억	N	N	N	N
32	20241126	101409	57	100.00	KONEX		N	N	N	N	N	8580	-330	5	-3.70	602570	69	8.28	8880	8900	8580	10240	7580	8910	8732.90	9770	9340	8670	8240	7570	9005	7905	17	1330	500	5340	10	1	3449454	296	71.50	5.83	12	0.00	120.00	1472.00	20000	20240329	-57.10	8000	20241125	7.25	20000	-57.10	20240329	8000	7.25	20241125	20000	-57.10	20240329	8000	7.25	20241125	N	403360	500	17 억	N	N	N	N
33	20241126	091356	57	100.00	KONEX		N	N	N	N	N	8670	-240	5	-2.69	430070	49	5.88	8880	8880	8670	10240	7580	8910	8776.94	9770	9340	8670	8240	7570	9005	7905	17	1330	500	5340	10	1	3449454	299	72.25	5.89	12	0.00	120.00	1472.00	20000	20240329	-56.65	8000	20241125	8.38	20000	-56.65	20240329	8000	8.38	20241125	20000	-56.65	20240329	8000	8.38	20241125	N	403360	500	17 억	N	N	N	N
34	20241125	161318	57	100.00	KONEX	신저가	N	N	N	N	N	8910	-140	5	-1.55	7251340	833	7572.73	9100	9100	8000	10400	7700	9050	8705.09	9250	9150	9100	9000	8950	9125	8975	17	1350	500	5430	10	1	3449454	307	74.25	6.05	12	0.02	120.00	1472.00	20000	20240329	-55.45	8000	20241125	11.38	20000	-55.45	20240329	8000	11.38	20241125	20000	-55.45	20240329	8000	11.38	20241125	N	403360	500	17 억	N	N	N	N
35	20241125	151346	57	100.00	KONEX	신저가	N	N	N	N	N	8910	-140	5	-1.55	7251340	833	7572.73	9100	9100	8000	10400	7700	9050	8705.09	9250	9150	9100	9000	8950	9125	8975	17	1350	500	5430	10	1	3449454	307	74.25	6.05	12	0.02	120.00	1472.00	20000	20240329	-55.45	8000	20241125	11.38	20000	-55.45	20240329	8000	11.38	20241125	20000	-55.45	20240329	8000	11.38	20241125	N	403360	500	17 억	N	N	N	N
36	20241125	141342	57	100.00	KONEX	신저가	N	N	N	N	N	8910	-140	5	-1.55	7251340	833	7572.73	9100	9100	8000	10400	7700	9050	8705.09	9250	9150	9100	9000	8950	9125	8975	17	1350	500	5430	10	1	3449454	307	74.25	6.05	12	0.02	120.00	1472.00	20000	20240329	-55.45	8000	20241125	11.38	20000	-55.45	20240329	8000	11.38	20241125	20000	-55.45	20240329	8000	11.38	20241125	N	403360	500	17 억	N	N	N	N
37	20241125	131331	57	100.00	KONEX	신저가	N	N	N	N	N	8910	-140	5	-1.55	7242430	832	7563.64	9100	9100	8000	10400	7700	9050	8704.84	9250	9150	9100	9000	8950	9125	8975	17	1350	500	5430	10	1	3449454	307	74.25	6.05	12	0.02	120.00	1472.00	20000	20240329	-55.45	8000	20241125	11.38	20000	-55.45	20240329	8000	11.38	20241125	20000	-55.45	20240329	8000	11.38	20241125	N	403360	500	17 억	N	N	N	N
38	20241125	121348	57	100.00	KONEX	신저가	N	N	N	N	N	8910	-140	5	-1.55	7242430	832	7563.64	9100	9100	8000	10400	7700	9050	8704.84	9250	9150	9100	9000	8950	9125	8975	17	1350	500	5430	10	1	3449454	307	74.25	6.05	12	0.02	120.00	1472.00	20000	20240329	-55.45	8000	20241125	11.38	20000	-55.45	20240329	8000	11.38	20241125	20000	-55.45	20240329	8000	11.38	20241125	N	403360	500	17 억	N	N	N	N
39	20241125	111342	57	100.00	KONEX	신저가	N	N	N	N	N	8920	-130	5	-1.44	7233520	831	7554.55	9100	9100	8000	10400	7700	9050	8704.60	9250	9150	9100	9000	8950	9125	8975	17	1350	500	5430	10	1	3449454	308	74.33	6.06	12	0.02	120.00	1472.00	20000	20240329	-55.40	8000	20241125	11.50	20000	-55.40	20240329	8000	11.50	20241125	20000	-55.40	20240329	8000	11.50	20241125	N	403360	500	17 억	N	N	N	N
40	20241125	101326	57	100.00	KONEX	신저가	N	N	N	N	N	8920	-130	5	-1.44	7233520	831	7554.55	9100	9100	8000	10400	7700	9050	8704.60	9250	9150	9100	9000	8950	9125	8975	17	1350	500	5430	10	1	3449454	308	74.33	6.06	12	0.02	120.00	1472.00	20000	20240329	-55.40	8000	20241125	11.50	20000	-55.40	20240329	8000	11.50	20241125	20000	-55.40	20240329	8000	11.50	20241125	N	403360	500	17 억	N	N	N	N
41	20241125	091325	57	100.00	KONEX		N	N	N	N	N	9100	50	2	0.55	273000	30	272.73	9100	9100	9100	10400	7700	9050	9100.00	9250	9150	9100	9000	8950	9125	8975	17	1350	500	5430	10	1	3449454	314	75.83	6.18	12	0.00	120.00	1472.00	20000	20240329	-54.50	8760	20240131	3.88	20000	-54.50	20240329	8760	3.88	20240131	20000	-54.50	20240329	8760	3.88	20240131	N	403360	500	17 억	N	N	N	N
42	20241122	161212	57	100.00	KONEX		N	N	N	N	N	9050	50	2	0.56	99700	11	4.87	9200	9200	9050	10350	7650	9000	9063.64	9266	9132	9066	8932	8866	9100	8900	17	1350	500	5400	10	1	3449454	312	75.42	6.15	12	0.00	120.00	1472.00	20000	20240329	-54.75	8760	20240131	3.31	20000	-54.75	20240329	8760	3.31	20240131	20000	-54.75	20240329	8760	3.31	20240131	N	403360	500	17 억	N	N	N	N
43	20241122	151228	57	100.00	KONEX		N	N	N	N	N	9050	50	2	0.56	99700	11	4.87	9200	9200	9050	10350	7650	9000	9063.64	9266	9132	9066	8932	8866	9100	8900	17	1350	500	5400	10	1	3449454	312	75.42	6.15	12	0.00	120.00	1472.00	20000	20240329	-54.75	8760	20240131	3.31	20000	-54.75	20240329	8760	3.31	20240131	20000	-54.75	20240329	8760	3.31	20240131	N	403360	500	17 억	N	N	N	N
44	20241122	141229	57	100.00	KONEX		N	N	N	N	N	9200	200	2	2.22	9200	1	0.44	9200	9200	9200	10350	7650	9000	9200.00	9266	9132	9066	8932	8866	9100	8900	17	1350	500	5400	10	1	3449454	317	76.67	6.25	12	0.00	120.00	1472.00	20000	20240329	-54.00	8760	20240131	5.02	20000	-54.00	20240329	8760	5.02	20240131	20000	-54.00	20240329	8760	5.02	20240131	N	403360	500	17 억	N	N	N	N
45	20241122	131224	57	100.00	KONEX		N	N	N	N	N	9200	200	2	2.22	9200	1	0.44	9200	9200	9200	10350	7650	9000	9200.00	9266	9132	9066	8932	8866	9100	8900	17	1350	500	5400	10	1	3449454	317	76.67	6.25	12	0.00	120.00	1472.00	20000	20240329	-54.00	8760	20240131	5.02	20000	-54.00	20240329	8760	5.02	20240131	20000	-54.00	20240329	8760	5.02	20240131	N	403360	500	17 억	N	N	N	N
46	20241122	121234	57	100.00	KONEX		N	N	N	N	N	9200	200	2	2.22	9200	1	0.44	9200	9200	9200	10350	7650	9000	9200.00	9266	9132	9066	8932	8866	9100	8900	17	1350	500	5400	10	1	3449454	317	76.67	6.25	12	0.00	120.00	1472.00	20000	20240329	-54.00	8760	20240131	5.02	20000	-54.00	20240329	8760	5.02	20240131	20000	-54.00	20240329	8760	5.02	20240131	N	403360	500	17 억	N	N	N	N
47	20241122	111220	57	100.00	KONEX		N	N	N	N	N	9200	200	2	2.22	9200	1	0.44	9200	9200	9200	10350	7650	9000	9200.00	9266	9132	9066	8932	8866	9100	8900	17	1350	500	5400	10	1	3449454	317	76.67	6.25	12	0.00	120.00	1472.00	20000	20240329	-54.00	8760	20240131	5.02	20000	-54.00	20240329	8760	5.02	20240131	20000	-54.00	20240329	8760	5.02	20240131	N	403360	500	17 억	N	N	N	N
48	20241122	101240	57	100.00	KONEX		N	N	N	N	N	9200	200	2	2.22	9200	1	0.44	9200	9200	9200	10350	7650	9000	9200.00	9266	9132	9066	8932	8866	9100	8900	17	1350	500	5400	10	1	3449454	317	76.67	6.25	12	0.00	120.00	1472.00	20000	20240329	-54.00	8760	20240131	5.02	20000	-54.00	20240329	8760	5.02	20240131	20000	-54.00	20240329	8760	5.02	20240131	N	403360	500	17 억	N	N	N	N
49	20241122	091233	57	100.00	KONEX		N	N	N	N	N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	9266	9132	9066	8932	8866	9100	8900	17	1350	500	5400	10	1	3449454	310	75.00	6.11	12	0.00	120.00	1472.00	20000	20240329	-55.00	8760	20240131	2.74	20000	-55.00	20240329	8760	2.74	20240131	20000	-55.00	20240329	8760	2.74	20240131	N	403360	500	17 억	N	N	N	N
50	20241121	161220	57	100.00	KONEX		N	N	N	N	N	9000	-400	5	-4.26	2038200	226	59.63	9200	9200	9000	10810	7990	9400	9018.58	9533	9466	9333	9266	9133	9500	9300	17	1410	500	5640	10	1	3449454	310	75.00	6.11	12	0.01	120.00	1472.00	20000	20240329	-55.00	8760	20240131	2.74	20000	-55.00	20240329	8760	2.74	20240131	20000	-55.00	20240329	8760	2.74	20240131	N	403360	500	17 억	N	N	N	N
51	20241121	151243	57	100.00	KONEX		N	N	N	N	N	9000	-400	5	-4.26	2038200	226	59.63	9200	9200	9000	10810	7990	9400	9018.58	9533	9466	9333	9266	9133	9500	9300	17	1410	500	5640	10	1	3449454	310	75.00	6.11	12	0.01	120.00	1472.00	20000	20240329	-55.00	8760	20240131	2.74	20000	-55.00	20240329	8760	2.74	20240131	20000	-55.00	20240329	8760	2.74	20240131	N	403360	500	17 억	N	N	N	N
52	20241121	141242	57	100.00	KONEX		N	N	N	N	N	9000	-400	5	-4.26	2038200	226	59.63	9200	9200	9000	10810	7990	9400	9018.58	9533	9466	9333	9266	9133	9500	9300	17	1410	500	5640	10	1	3449454	310	75.00	6.11	12	0.01	120.00	1472.00	20000	20240329	-55.00	8760	20240131	2.74	20000	-55.00	20240329	8760	2.74	20240131	20000	-55.00	20240329	8760	2.74	20240131	N	403360	500	17 억	N	N	N	N
53	20241121	131233	57	100.00	KONEX		N	N	N	N	N	9000	-400	5	-4.26	2038200	226	59.63	9200	9200	9000	10810	7990	9400	9018.58	9533	9466	9333	9266	9133	9500	9300	17	1410	500	5640	10	1	3449454	310	75.00	6.11	12	0.01	120.00	1472.00	20000	20240329	-55.00	8760	20240131	2.74	20000	-55.00	20240329	8760	2.74	20240131	20000	-55.00	20240329	8760	2.74	20240131	N	403360	500	17 억	N	N	N	N
54	20241121	121235	57	100.00	KONEX		N	N	N	N	N	9000	-400	5	-4.26	2038200	226	59.63	9200	9200	9000	10810	7990	9400	9018.58	9533	9466	9333	9266	9133	9500	9300	17	1410	500	5640	10	1	3449454	310	75.00	6.11	12	0.01	120.00	1472.00	20000	20240329	-55.00	8760	20240131	2.74	20000	-55.00	20240329	8760	2.74	20240131	20000	-55.00	20240329	8760	2.74	20240131	N	403360	500	17 억	N	N	N	N
55	20241121	111239	57	100.00	KONEX		N	N	N	N	N	9000	-400	5	-4.26	2038200	226	59.63	9200	9200	9000	10810	7990	9400	9018.58	9533	9466	9333	9266	9133	9500	9300	17	1410	500	5640	10	1	3449454	310	75.00	6.11	12	0.01	120.00	1472.00	20000	20240329	-55.00	8760	20240131	2.74	20000	-55.00	20240329	8760	2.74	20240131	20000	-55.00	20240329	8760	2.74	20240131	N	403360	500	17 억	N	N	N	N
56	20241121	101238	57	100.00	KONEX		N	N	N	N	N	9200	-200	5	-2.13	55200	6	1.58	9200	9200	9200	10810	7990	9400	9200.00	9533	9466	9333	9266	9133	9500	9300	17	1410	500	5640	10	1	3449454	317	76.67	6.25	12	0.00	120.00	1472.00	20000	20240329	-54.00	8760	20240131	5.02	20000	-54.00	20240329	8760	5.02	20240131	20000	-54.00	20240329	8760	5.02	20240131	N	403360	500	17 억	N	N	N	N
57	20241121	091239	57	100.00	KONEX		N	N	N	N	N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	9533	9466	9333	9266	9133	9500	9300	17	1410	500	5640	10	1	3449454	324	78.33	6.39	12	0.00	120.00	1472.00	20000	20240329	-53.00	8760	20240131	7.31	20000	-53.00	20240329	8760	7.31	20240131	20000	-53.00	20240329	8760	7.31	20240131	N	403360	500	17 억	N	N	N	N
58	20241120	161226	57	100.00	KONEX		N	N	N	N	N	9400	-180	5	-1.88	3526750	379	806.38	9310	9400	9200	11010	8150	9580	9305.41	9760	9670	9500	9410	9240	9715	9455	17	1430	500	5740	10	1	3449454	324	78.33	6.39	12	0.01	120.00	1472.00	20000	20240329	-53.00	8760	20240131	7.31	20000	-53.00	20240329	8760	7.31	20240131	20000	-53.00	20240329	8760	7.31	20240131	N	403360	500	17 억	N	N	N	N
59	20241120	151244	57	100.00	KONEX		N	N	N	N	N	9400	-180	5	-1.88	3526750	379	806.38	9310	9400	9200	11010	8150	9580	9305.41	9760	9670	9500	9410	9240	9715	9455	17	1430	500	5740	10	1	3449454	324	78.33	6.39	12	0.01	120.00	1472.00	20000	20240329	-53.00	8760	20240131	7.31	20000	-53.00	20240329	8760	7.31	20240131	20000	-53.00	20240329	8760	7.31	20240131	N	403360	500	17 억	N	N	N	N
60	20241120	141245	57	100.00	KONEX		N	N	N	N	N	9400	-180	5	-1.88	3526750	379	806.38	9310	9400	9200	11010	8150	9580	9305.41	9760	9670	9500	9410	9240	9715	9455	17	1430	500	5740	10	1	3449454	324	78.33	6.39	12	0.01	120.00	1472.00	20000	20240329	-53.00	8760	20240131	7.31	20000	-53.00	20240329	8760	7.31	20240131	20000	-53.00	20240329	8760	7.31	20240131	N	403360	500	17 억	N	N	N	N
61	20241120	131246	57	100.00	KONEX		N	N	N	N	N	9400	-180	5	-1.88	3526750	379	806.38	9310	9400	9200	11010	8150	9580	9305.41	9760	9670	9500	9410	9240	9715	9455	17	1430	500	5740	10	1	3449454	324	78.33	6.39	12	0.01	120.00	1472.00	20000	20240329	-53.00	8760	20240131	7.31	20000	-53.00	20240329	8760	7.31	20240131	20000	-53.00	20240329	8760	7.31	20240131	N	403360	500	17 억	N	N	N	N
62	20241120	121244	57	100.00	KONEX		N	N	N	N	N	9200	-380	5	-3.97	305400	33	70.21	9310	9310	9200	11010	8150	9580	9254.55	9760	9670	9500	9410	9240	9715	9455	17	1430	500	5740	10	1	3449454	317	76.67	6.25	12	0.00	120.00	1472.00	20000	20240329	-54.00	8760	20240131	5.02	20000	-54.00	20240329	8760	5.02	20240131	20000	-54.00	20240329	8760	5.02	20240131	N	403360	500	17 억	N	N	N	N
63	20241120	111248	57	100.00	KONEX		N	N	N	N	N	9200	-380	5	-3.97	305400	33	70.21	9310	9310	9200	11010	8150	9580	9254.55	9760	9670	9500	9410	9240	9715	9455	17	1430	500	5740	10	1	3449454	317	76.67	6.25	12	0.00	120.00	1472.00	20000	20240329	-54.00	8760	20240131	5.02	20000	-54.00	20240329	8760	5.02	20240131	20000	-54.00	20240329	8760	5.02	20240131	N	403360	500	17 억	N	N	N	N
64	20241120	101247	57	100.00	KONEX		N	N	N	N	N	9200	-380	5	-3.97	305400	33	70.21	9310	9310	9200	11010	8150	9580	9254.55	9760	9670	9500	9410	9240	9715	9455	17	1430	500	5740	10	1	3449454	317	76.67	6.25	12	0.00	120.00	1472.00	20000	20240329	-54.00	8760	20240131	5.02	20000	-54.00	20240329	8760	5.02	20240131	20000	-54.00	20240329	8760	5.02	20240131	N	403360	500	17 억	N	N	N	N
65	20241120	091245	57	100.00	KONEX		N	N	N	N	N	9580	0	3	0.00	0	0	0.00	0	0	0	11010	8150	9580	0.00	9760	9670	9500	9410	9240	9715	9455	17	1430	500	5740	10	1	3449454	330	79.83	6.51	12	0.00	120.00	1472.00	20000	20240329	-52.10	8760	20240131	9.36	20000	-52.10	20240329	8760	9.36	20240131	20000	-52.10	20240329	8760	9.36	20240131	N	403360	500	17 억	N	N	N	N
66	20241119	161133	57	100.00	KONEX		N	N	N	N	N	9580	80	2	0.84	441670	47	5.32	9500	9590	9330	10920	8080	9500	9397.23	9846	9672	9336	9162	8826	9505	8995	17	1420	500	5700	10	1	3449454	330	79.83	6.51	12	0.00	120.00	1472.00	20000	20240329	-52.10	8760	20240131	9.36	20000	-52.10	20240329	8760	9.36	20240131	20000	-52.10	20240329	8760	9.36	20240131	N	403360	500	17 억	N	N	N	N
67	20241119	151157	57	100.00	KONEX		N	N	N	N	N	9380	-120	5	-1.26	235600	25	2.83	9500	9500	9380	10920	8080	9500	9424.00	9846	9672	9336	9162	8826	9505	8995	17	1420	500	5700	10	1	3449454	324	78.17	6.37	12	0.00	120.00	1472.00	20000	20240329	-53.10	8760	20240131	7.08	20000	-53.10	20240329	8760	7.08	20240131	20000	-53.10	20240329	8760	7.08	20240131	N	403360	500	17 억	N	N	N	N
68	20241119	141155	57	100.00	KONEX		N	N	N	N	N	9500	0	3	0.00	47500	5	0.57	9500	9500	9500	10920	8080	9500	9500.00	9846	9672	9336	9162	8826	9505	8995	17	1420	500	5700	10	1	3449454	328	79.17	6.45	12	0.00	120.00	1472.00	20000	20240329	-52.50	8760	20240131	8.45	20000	-52.50	20240329	8760	8.45	20240131	20000	-52.50	20240329	8760	8.45	20240131	N	403360	500	17 억	N	N	N	N
69	20241119	131158	57	100.00	KONEX		N	N	N	N	N	9500	0	3	0.00	47500	5	0.57	9500	9500	9500	10920	8080	9500	9500.00	9846	9672	9336	9162	8826	9505	8995	17	1420	500	5700	10	1	3449454	328	79.17	6.45	12	0.00	120.00	1472.00	20000	20240329	-52.50	8760	20240131	8.45	20000	-52.50	20240329	8760	8.45	20240131	20000	-52.50	20240329	8760	8.45	20240131	N	403360	500	17 억	N	N	N	N
70	20241119	121143	57	100.00	KONEX		N	N	N	N	N	9500	0	3	0.00	47500	5	0.57	9500	9500	9500	10920	8080	9500	9500.00	9846	9672	9336	9162	8826	9505	8995	17	1420	500	5700	10	1	3449454	328	79.17	6.45	12	0.00	120.00	1472.00	20000	20240329	-52.50	8760	20240131	8.45	20000	-52.50	20240329	8760	8.45	20240131	20000	-52.50	20240329	8760	8.45	20240131	N	403360	500	17 억	N	N	N	N
71	20241119	111156	57	100.00	KONEX		N	N	N	N	N	9500	0	3	0.00	47500	5	0.57	9500	9500	9500	10920	8080	9500	9500.00	9846	9672	9336	9162	8826	9505	8995	17	1420	500	5700	10	1	3449454	328	79.17	6.45	12	0.00	120.00	1472.00	20000	20240329	-52.50	8760	20240131	8.45	20000	-52.50	20240329	8760	8.45	20240131	20000	-52.50	20240329	8760	8.45	20240131	N	403360	500	17 억	N	N	N	N
72	20241119	101222	57	100.00	KONEX		N	N	N	N	N	9500	0	3	0.00	47500	5	0.57	9500	9500	9500	10920	8080	9500	9500.00	9846	9672	9336	9162	8826	9505	8995	17	1420	500	5700	10	1	3449454	328	79.17	6.45	12	0.00	120.00	1472.00	20000	20240329	-52.50	8760	20240131	8.45	20000	-52.50	20240329	8760	8.45	20240131	20000	-52.50	20240329	8760	8.45	20240131	N	403360	500	17 억	N	N	N	N
73	20241119	091220	57	100.00	KONEX		N	N	N	N	N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	9846	9672	9336	9162	8826	9505	8995	17	1420	500	5700	10	1	3449454	328	79.17	6.45	12	0.00	120.00	1472.00	20000	20240329	-52.50	8760	20240131	8.45	20000	-52.50	20240329	8760	8.45	20240131	20000	-52.50	20240329	8760	8.45	20240131	N	403360	500	17 억	N	N	N	N
74	20241118	161140	57	100.00	KONEX		N	N	N	N	N	9500	-100	5	-1.04	8068450	883	439.30	9510	9510	9000	11040	8160	9600	9137.54	9733	9666	9533	9466	9333	9700	9500	17	1440	500	5760	10	1	3449454	328	79.17	6.45	12	0.03	120.00	1472.00	20000	20240329	-52.50	8760	20240131	8.45	20000	-52.50	20240329	8760	8.45	20240131	20000	-52.50	20240329	8760	8.45	20240131	N	403360	500	17 억	N	N	N	N
75	20241118	151156	57	100.00	KONEX		N	N	N	N	N	9500	-100	5	-1.04	8068450	883	439.30	9510	9510	9000	11040	8160	9600	9137.54	9733	9666	9533	9466	9333	9700	9500	17	1440	500	5760	10	1	3449454	328	79.17	6.45	12	0.03	120.00	1472.00	20000	20240329	-52.50	8760	20240131	8.45	20000	-52.50	20240329	8760	8.45	20240131	20000	-52.50	20240329	8760	8.45	20240131	N	403360	500	17 억	N	N	N	N
76	20241118	141158	57	100.00	KONEX		N	N	N	N	N	9500	-100	5	-1.04	8068450	883	439.30	9510	9510	9000	11040	8160	9600	9137.54	9733	9666	9533	9466	9333	9700	9500	17	1440	500	5760	10	1	3449454	328	79.17	6.45	12	0.03	120.00	1472.00	20000	20240329	-52.50	8760	20240131	8.45	20000	-52.50	20240329	8760	8.45	20240131	20000	-52.50	20240329	8760	8.45	20240131	N	403360	500	17 억	N	N	N	N
77	20241118	131148	57	100.00	KONEX		N	N	N	N	N	9500	-100	5	-1.04	8068450	883	439.30	9510	9510	9000	11040	8160	9600	9137.54	9733	9666	9533	9466	9333	9700	9500	17	1440	500	5760	10	1	3449454	328	79.17	6.45	12	0.03	120.00	1472.00	20000	20240329	-52.50	8760	20240131	8.45	20000	-52.50	20240329	8760	8.45	20240131	20000	-52.50	20240329	8760	8.45	20240131	N	403360	500	17 억	N	N	N	N
78	20241118	121155	57	100.00	KONEX		N	N	N	N	N	9500	-100	5	-1.04	8068450	883	439.30	9510	9510	9000	11040	8160	9600	9137.54	9733	9666	9533	9466	9333	9700	9500	17	1440	500	5760	10	1	3449454	328	79.17	6.45	12	0.03	120.00	1472.00	20000	20240329	-52.50	8760	20240131	8.45	20000	-52.50	20240329	8760	8.45	20240131	20000	-52.50	20240329	8760	8.45	20240131	N	403360	500	17 억	N	N	N	N
79	20241118	111154	57	100.00	KONEX		N	N	N	N	N	9500	-100	5	-1.04	8068450	883	439.30	9510	9510	9000	11040	8160	9600	9137.54	9733	9666	9533	9466	9333	9700	9500	17	1440	500	5760	10	1	3449454	328	79.17	6.45	12	0.03	120.00	1472.00	20000	20240329	-52.50	8760	20240131	8.45	20000	-52.50	20240329	8760	8.45	20240131	20000	-52.50	20240329	8760	8.45	20240131	N	403360	500	17 억	N	N	N	N
80	20241118	101142	57	100.00	KONEX		N	N	N	N	N	9000	-600	5	-6.25	2218550	246	122.39	9510	9510	9000	11040	8160	9600	9018.50	9733	9666	9533	9466	9333	9700	9500	17	1440	500	5760	10	1	3449454	310	75.00	6.11	12	0.01	120.00	1472.00	20000	20240329	-55.00	8760	20240131	2.74	20000	-55.00	20240329	8760	2.74	20240131	20000	-55.00	20240329	8760	2.74	20240131	N	403360	500	17 억	N	N	N	N
81	20241118	091141	57	100.00	KONEX		N	N	N	N	N	9100	-500	5	-5.21	102650	11	5.47	9510	9510	9100	11040	8160	9600	9331.82	9733	9666	9533	9466	9333	9700	9500	17	1440	500	5760	10	1	3449454	314	75.83	6.18	12	0.00	120.00	1472.00	20000	20240329	-54.50	8760	20240131	3.88	20000	-54.50	20240329	8760	3.88	20240131	20000	-54.50	20240329	8760	3.88	20240131	N	403360	500	17 억	N	N	N	N
82	20241115	161231	57	100.00	KONEX		N	N	N	N	N	9600	-50	5	-0.52	1889600	201	386.54	9400	9600	9400	11090	8210	9650	9401.00	9723	9686	9613	9576	9503	9705	9595	17	1440	500	5790	10	1	3449454	331	80.00	6.52	12	0.01	120.00	1472.00	20000	20240329	-52.00	8560	20231108	12.15	20000	-52.00	20240329	8760	9.59	20240131	20000	-52.00	20240329	8760	9.59	20240131	N	403360	500	17 억	N	N	N	N
83	20241115	151301	57	100.00	KONEX		N	N	N	N	N	9600	-50	5	-0.52	1889600	201	386.54	9400	9600	9400	11090	8210	9650	9401.00	9723	9686	9613	9576	9503	9705	9595	17	1440	500	5790	10	1	3449454	331	80.00	6.52	12	0.01	120.00	1472.00	20000	20240329	-52.00	8560	20231108	12.15	20000	-52.00	20240329	8760	9.59	20240131	20000	-52.00	20240329	8760	9.59	20240131	N	403360	500	17 억	N	N	N	N
84	20241115	141246	57	100.00	KONEX		N	N	N	N	N	9600	-50	5	-0.52	1889600	201	386.54	9400	9600	9400	11090	8210	9650	9401.00	9723	9686	9613	9576	9503	9705	9595	17	1440	500	5790	10	1	3449454	331	80.00	6.52	12	0.01	120.00	1472.00	20000	20240329	-52.00	8560	20231108	12.15	20000	-52.00	20240329	8760	9.59	20240131	20000	-52.00	20240329	8760	9.59	20240131	N	403360	500	17 억	N	N	N	N
85	20241115	131245	57	100.00	KONEX		N	N	N	N	N	9400	-250	5	-2.59	1880000	200	384.62	9400	9400	9400	11090	8210	9650	9400.00	9723	9686	9613	9576	9503	9705	9595	17	1440	500	5790	10	1	3449454	324	78.33	6.39	12	0.01	120.00	1472.00	20000	20240329	-53.00	8560	20231108	9.81	20000	-53.00	20240329	8760	7.31	20240131	20000	-53.00	20240329	8760	7.31	20240131	N	403360	500	17 억	N	N	N	N
86	20241115	121245	57	100.00	KONEX		N	N	N	N	N	9400	-250	5	-2.59	1880000	200	384.62	9400	9400	9400	11090	8210	9650	9400.00	9723	9686	9613	9576	9503	9705	9595	17	1440	500	5790	10	1	3449454	324	78.33	6.39	12	0.01	120.00	1472.00	20000	20240329	-53.00	8560	20231108	9.81	20000	-53.00	20240329	8760	7.31	20240131	20000	-53.00	20240329	8760	7.31	20240131	N	403360	500	17 억	N	N	N	N
87	20241115	111217	57	100.00	KONEX		N	N	N	N	N	9400	-250	5	-2.59	1325400	141	271.15	9400	9400	9400	11090	8210	9650	9400.00	9723	9686	9613	9576	9503	9705	9595	17	1440	500	5790	10	1	3449454	324	78.33	6.39	12	0.00	120.00	1472.00	20000	20240329	-53.00	8560	20231108	9.81	20000	-53.00	20240329	8760	7.31	20240131	20000	-53.00	20240329	8760	7.31	20240131	N	403360	500	17 억	N	N	N	N
88	20241115	101216	57	100.00	KONEX		N	N	N	N	N	9400	-250	5	-2.59	1325400	141	271.15	9400	9400	9400	11090	8210	9650	9400.00	9723	9686	9613	9576	9503	9705	9595	17	1440	500	5790	10	1	3449454	324	78.33	6.39	12	0.00	120.00	1472.00	20000	20240329	-53.00	8560	20231108	9.81	20000	-53.00	20240329	8760	7.31	20240131	20000	-53.00	20240329	8760	7.31	20240131	N	403360	500	17 억	N	N	N	N
89	20241115	091127	57	100.00	KONEX		N	N	N	N	N	9650	0	3	0.00	0	0	0.00	0	0	0	11090	8210	9650	0.00	9723	9686	9613	9576	9503	9705	9595	17	1440	500	5790	10	1	3449454	333	80.42	6.56	12	0.00	120.00	1472.00	20000	20240329	-51.75	8560	20231108	12.73	20000	-51.75	20240329	8760	10.16	20240131	20000	-51.75	20240329	8760	10.16	20240131	N	403360	500	17 억	N	N	N	N
90	20241114	161207	57	100.00	KONEX		N	N	N	N	N	9650	-150	5	-1.53	499160	52	17.87	9650	9650	9540	11270	8330	9800	9599.23	10066	9932	9666	9532	9266	10000	9600	17	1470	500	5880	10	1	3449454	333	80.42	6.56	12	0.00	120.00	1472.00	20000	20240329	-51.75	8560	20231108	12.73	20000	-51.75	20240329	8760	10.16	20240131	20000	-51.75	20240329	8760	10.16	20240131	N	403360	500	17 억	N	N	N	N
91	20241114	151217	57	100.00	KONEX		N	N	N	N	N	9650	-150	5	-1.53	499160	52	17.87	9650	9650	9540	11270	8330	9800	9599.23	10066	9932	9666	9532	9266	10000	9600	17	1470	500	5880	10	1	3449454	333	80.42	6.56	12	0.00	120.00	1472.00	20000	20240329	-51.75	8560	20231108	12.73	20000	-51.75	20240329	8760	10.16	20240131	20000	-51.75	20240329	8760	10.16	20240131	N	403360	500	17 억	N	N	N	N
92	20241114	141207	57	100.00	KONEX		N	N	N	N	N	9650	-150	5	-1.53	499160	52	17.87	9650	9650	9540	11270	8330	9800	9599.23	10066	9932	9666	9532	9266	10000	9600	17	1470	500	5880	10	1	3449454	333	80.42	6.56	12	0.00	120.00	1472.00	20000	20240329	-51.75	8560	20231108	12.73	20000	-51.75	20240329	8760	10.16	20240131	20000	-51.75	20240329	8760	10.16	20240131	N	403360	500	17 억	N	N	N	N
93	20241114	131208	57	100.00	KONEX		N	N	N	N	N	9540	-260	5	-2.65	479860	50	17.18	9650	9650	9540	11270	8330	9800	9597.20	10066	9932	9666	9532	9266	10000	9600	17	1470	500	5880	10	1	3449454	329	79.50	6.48	12	0.00	120.00	1472.00	20000	20240329	-52.30	8560	20231108	11.45	20000	-52.30	20240329	8760	8.90	20240131	20000	-52.30	20240329	8760	8.90	20240131	N	403360	500	17 억	N	N	N	N
94	20241114	121205	57	100.00	KONEX		N	N	N	N	N	9650	-150	5	-1.53	231600	24	8.25	9650	9650	9650	11270	8330	9800	9650.00	10066	9932	9666	9532	9266	10000	9600	17	1470	500	5880	10	1	3449454	333	80.42	6.56	12	0.00	120.00	1472.00	20000	20240329	-51.75	8560	20231108	12.73	20000	-51.75	20240329	8760	10.16	20240131	20000	-51.75	20240329	8760	10.16	20240131	N	403360	500	17 억	N	N	N	N
95	20241114	111206	57	100.00	KONEX		N	N	N	N	N	9650	-150	5	-1.53	231600	24	8.25	9650	9650	9650	11270	8330	9800	9650.00	10066	9932	9666	9532	9266	10000	9600	17	1470	500	5880	10	1	3449454	333	80.42	6.56	12	0.00	120.00	1472.00	20000	20240329	-51.75	8560	20231108	12.73	20000	-51.75	20240329	8760	10.16	20240131	20000	-51.75	20240329	8760	10.16	20240131	N	403360	500	17 억	N	N	N	N
96	20241114	101225	57	100.00	KONEX		N	N	N	N	N	9650	-150	5	-1.53	144750	15	5.15	9650	9650	9650	11270	8330	9800	9650.00	10066	9932	9666	9532	9266	10000	9600	17	1470	500	5880	10	1	3449454	333	80.42	6.56	12	0.00	120.00	1472.00	20000	20240329	-51.75	8560	20231108	12.73	20000	-51.75	20240329	8760	10.16	20240131	20000	-51.75	20240329	8760	10.16	20240131	N	403360	500	17 억	N	N	N	N
97	20241114	091159	57	100.00	KONEX		N	N	N	N	N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	10066	9932	9666	9532	9266	10000	9600	17	1470	500	5880	10	1	3449454	338	81.67	6.66	12	0.00	120.00	1472.00	20000	20240329	-51.00	8560	20231108	14.49	20000	-51.00	20240329	8760	11.87	20240131	20000	-51.00	20240329	8760	11.87	20240131	N	403360	500	17 억	N	N	N	N
98	20241113	160817	57	100.00	KONEX		N	N	N	N	N	9800	0	3	0.00	2791500	291	582.00	9740	9800	9400	11270	8330	9800	9592.78	10066	9932	9866	9732	9666	9900	9700	17	1470	500	5880	10	1	3449454	338	81.67	6.66	12	0.01	120.00	1472.00	20000	20240329	-51.00	8560	20231108	14.49	20000	-51.00	20240329	8760	11.87	20240131	20000	-51.00	20240329	8760	11.87	20240131	N	403360	500	17 억	N	N	N	N
99	20241113	150855	57	100.00	KONEX		N	N	N	N	N	9800	0	3	0.00	2791500	291	582.00	9740	9800	9400	11270	8330	9800	9592.78	10066	9932	9866	9732	9666	9900	9700	17	1470	500	5880	10	1	3449454	338	81.67	6.66	12	0.01	120.00	1472.00	20000	20240329	-51.00	8560	20231108	14.49	20000	-51.00	20240329	8760	11.87	20240131	20000	-51.00	20240329	8760	11.87	20240131	N	403360	500	17 억	N	N	N	N
100	20241113	140852	57	100.00	KONEX		N	N	N	N	N	9600	-200	5	-2.04	2781700	290	580.00	9740	9740	9400	11270	8330	9800	9592.07	10066	9932	9866	9732	9666	9900	9700	17	1470	500	5880	10	1	3449454	331	80.00	6.52	12	0.01	120.00	1472.00	20000	20240329	-52.00	8560	20231108	12.15	20000	-52.00	20240329	8760	9.59	20240131	20000	-52.00	20240329	8760	9.59	20240131	N	403360	500	17 억	N	N	N	N
101	20241113	130855	57	100.00	KONEX		N	N	N	N	N	9600	-200	5	-2.04	2743300	286	572.00	9740	9740	9400	11270	8330	9800	9591.96	10066	9932	9866	9732	9666	9900	9700	17	1470	500	5880	10	1	3449454	331	80.00	6.52	12	0.01	120.00	1472.00	20000	20240329	-52.00	8560	20231108	12.15	20000	-52.00	20240329	8760	9.59	20240131	20000	-52.00	20240329	8760	9.59	20240131	N	403360	500	17 억	N	N	N	N
102	20241113	120843	57	100.00	KONEX		N	N	N	N	N	9400	-400	5	-4.08	2733700	285	570.00	9740	9740	9400	11270	8330	9800	9591.93	10066	9932	9866	9732	9666	9900	9700	17	1470	500	5880	10	1	3449454	324	78.33	6.39	12	0.01	120.00	1472.00	20000	20240329	-53.00	8560	20231108	9.81	20000	-53.00	20240329	8760	7.31	20240131	20000	-53.00	20240329	8760	7.31	20240131	N	403360	500	17 억	N	N	N	N
103	20241113	110839	57	100.00	KONEX		N	N	N	N	N	9740	-60	5	-0.61	1120100	115	230.00	9740	9740	9740	11270	8330	9800	9740.00	10066	9932	9866	9732	9666	9900	9700	17	1470	500	5880	10	1	3449454	336	81.17	6.62	12	0.00	120.00	1472.00	20000	20240329	-51.30	8560	20231108	13.79	20000	-51.30	20240329	8760	11.19	20240131	20000	-51.30	20240329	8760	11.19	20240131	N	403360	500	17 억	N	N	N	N
104	20241113	100840	57	100.00	KONEX		N	N	N	N	N	9740	-60	5	-0.61	1120100	115	230.00	9740	9740	9740	11270	8330	9800	9740.00	10066	9932	9866	9732	9666	9900	9700	17	1470	500	5880	10	1	3449454	336	81.17	6.62	12	0.00	120.00	1472.00	20000	20240329	-51.30	8560	20231108	13.79	20000	-51.30	20240329	8760	11.19	20240131	20000	-51.30	20240329	8760	11.19	20240131	N	403360	500	17 억	N	N	N	N
105	20241113	090829	57	100.00	KONEX		N	N	N	N	N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	10066	9932	9866	9732	9666	9900	9700	17	1470	500	5880	10	1	3449454	338	81.67	6.66	12	0.00	120.00	1472.00	20000	20240329	-51.00	8560	20231108	14.49	20000	-51.00	20240329	8760	11.87	20240131	20000	-51.00	20240329	8760	11.87	20240131	N	403360	500	17 억	N	N	N	N
106	20241112	161124	57	100.00	KONEX		N	N	N	N	N	9800	-690	5	-6.58	494000	50	16.61	10000	10000	9800	12060	8920	10490	9880.00	10803	10646	10333	10176	9863	10725	10255	17	1570	500	6290	10	1	3449454	338	81.67	6.66	12	0.00	120.00	1472.00	20000	20240329	-51.00	8560	20231108	14.49	20000	-51.00	20240329	8760	11.87	20240131	20000	-51.00	20240329	8760	11.87	20240131	N	403360	500	17 억	N	N	N	N
107	20241112	151138	57	100.00	KONEX		N	N	N	N	N	9800	-690	5	-6.58	494000	50	16.61	10000	10000	9800	12060	8920	10490	9880.00	10803	10646	10333	10176	9863	10725	10255	17	1570	500	6290	10	1	3449454	338	81.67	6.66	12	0.00	120.00	1472.00	20000	20240329	-51.00	8560	20231108	14.49	20000	-51.00	20240329	8760	11.87	20240131	20000	-51.00	20240329	8760	11.87	20240131	N	403360	500	17 억	N	N	N	N
108	20241112	141140	57	100.00	KONEX		N	N	N	N	N	9810	-680	5	-6.48	445000	45	14.95	10000	10000	9810	12060	8920	10490	9888.89	10803	10646	10333	10176	9863	10725	10255	17	1570	500	6290	10	1	3449454	338	81.75	6.66	12	0.00	120.00	1472.00	20000	20240329	-50.95	8560	20231108	14.60	20000	-50.95	20240329	8760	11.99	20240131	20000	-50.95	20240329	8760	11.99	20240131	N	403360	500	17 억	N	N	N	N
109	20241112	131148	57	100.00	KONEX		N	N	N	N	N	10000	-490	5	-4.67	100000	10	3.32	10000	10000	10000	12060	8920	10490	10000.00	10803	10646	10333	10176	9863	10725	10255	17	1570	500	6290	10	1	3449454	345	83.33	6.79	12	0.00	120.00	1472.00	20000	20240329	-50.00	8560	20231108	16.82	20000	-50.00	20240329	8760	14.16	20240131	20000	-50.00	20240329	8760	14.16	20240131	N	403360	500	17 억	N	N	N	N
110	20241112	121136	57	100.00	KONEX		N	N	N	N	N	10000	-490	5	-4.67	100000	10	3.32	10000	10000	10000	12060	8920	10490	10000.00	10803	10646	10333	10176	9863	10725	10255	17	1570	500	6290	10	1	3449454	345	83.33	6.79	12	0.00	120.00	1472.00	20000	20240329	-50.00	8560	20231108	16.82	20000	-50.00	20240329	8760	14.16	20240131	20000	-50.00	20240329	8760	14.16	20240131	N	403360	500	17 억	N	N	N	N
111	20241112	111131	57	100.00	KONEX		N	N	N	N	N	10000	-490	5	-4.67	100000	10	3.32	10000	10000	10000	12060	8920	10490	10000.00	10803	10646	10333	10176	9863	10725	10255	17	1570	500	6290	10	1	3449454	345	83.33	6.79	12	0.00	120.00	1472.00	20000	20240329	-50.00	8560	20231108	16.82	20000	-50.00	20240329	8760	14.16	20240131	20000	-50.00	20240329	8760	14.16	20240131	N	403360	500	17 억	N	N	N	N
112	20241112	101130	57	100.00	KONEX		N	N	N	N	N	10000	-490	5	-4.67	100000	10	3.32	10000	10000	10000	12060	8920	10490	10000.00	10803	10646	10333	10176	9863	10725	10255	17	1570	500	6290	10	1	3449454	345	83.33	6.79	12	0.00	120.00	1472.00	20000	20240329	-50.00	8560	20231108	16.82	20000	-50.00	20240329	8760	14.16	20240131	20000	-50.00	20240329	8760	14.16	20240131	N	403360	500	17 억	N	N	N	N
113	20241112	091131	57	100.00	KONEX		N	N	N	N	N	10490	0	3	0.00	0	0	0.00	0	0	0	12060	8920	10490	0.00	10803	10646	10333	10176	9863	10725	10255	17	1570	500	6290	10	1	3449454	362	87.42	7.13	12	0.00	120.00	1472.00	20000	20240329	-47.55	8560	20231108	22.55	20000	-47.55	20240329	8760	19.75	20240131	20000	-47.55	20240329	8760	19.75	20240131	N	403360	500	17 억	N	N	N	N
114	20241111	161119	57	100.00	KONEX		N	N	N	N	N	10490	190	2	1.84	3016490	301	81.79	10020	10490	10020	11840	8760	10300	10021.56	10500	10400	10200	10100	9900	10450	10150	17	1540	500	6180	10	1	3449454	362	87.42	7.13	12	0.01	120.00	1472.00	20000	20240329	-47.55	8560	20231108	22.55	20000	-47.55	20240329	8760	19.75	20240131	20000	-47.55	20240329	8760	19.75	20240131	N	403360	500	17 억	N	N	N	N
115	20241111	151154	57	100.00	KONEX		N	N	N	N	N	10490	190	2	1.84	3016490	301	81.79	10020	10490	10020	11840	8760	10300	10021.56	10500	10400	10200	10100	9900	10450	10150	17	1540	500	6180	10	1	3449454	362	87.42	7.13	12	0.01	120.00	1472.00	20000	20240329	-47.55	8560	20231108	22.55	20000	-47.55	20240329	8760	19.75	20240131	20000	-47.55	20240329	8760	19.75	20240131	N	403360	500	17 억	N	N	N	N
116	20241111	141139	57	100.00	KONEX		N	N	N	N	N	10490	190	2	1.84	3016490	301	81.79	10020	10490	10020	11840	8760	10300	10021.56	10500	10400	10200	10100	9900	10450	10150	17	1540	500	6180	10	1	3449454	362	87.42	7.13	12	0.01	120.00	1472.00	20000	20240329	-47.55	8560	20231108	22.55	20000	-47.55	20240329	8760	19.75	20240131	20000	-47.55	20240329	8760	19.75	20240131	N	403360	500	17 억	N	N	N	N
117	20241111	131137	57	100.00	KONEX		N	N	N	N	N	10490	190	2	1.84	3016490	301	81.79	10020	10490	10020	11840	8760	10300	10021.56	10500	10400	10200	10100	9900	10450	10150	17	1540	500	6180	10	1	3449454	362	87.42	7.13	12	0.01	120.00	1472.00	20000	20240329	-47.55	8560	20231108	22.55	20000	-47.55	20240329	8760	19.75	20240131	20000	-47.55	20240329	8760	19.75	20240131	N	403360	500	17 억	N	N	N	N
118	20241111	121130	57	100.00	KONEX		N	N	N	N	N	10490	190	2	1.84	3016490	301	81.79	10020	10490	10020	11840	8760	10300	10021.56	10500	10400	10200	10100	9900	10450	10150	17	1540	500	6180	10	1	3449454	362	87.42	7.13	12	0.01	120.00	1472.00	20000	20240329	-47.55	8560	20231108	22.55	20000	-47.55	20240329	8760	19.75	20240131	20000	-47.55	20240329	8760	19.75	20240131	N	403360	500	17 억	N	N	N	N
119	20241111	111129	57	100.00	KONEX		N	N	N	N	N	10490	190	2	1.84	3016490	301	81.79	10020	10490	10020	11840	8760	10300	10021.56	10500	10400	10200	10100	9900	10450	10150	17	1540	500	6180	10	1	3449454	362	87.42	7.13	12	0.01	120.00	1472.00	20000	20240329	-47.55	8560	20231108	22.55	20000	-47.55	20240329	8760	19.75	20240131	20000	-47.55	20240329	8760	19.75	20240131	N	403360	500	17 억	N	N	N	N
120	20241111	101122	57	100.00	KONEX		N	N	N	N	N	10490	190	2	1.84	3016490	301	81.79	10020	10490	10020	11840	8760	10300	10021.56	10500	10400	10200	10100	9900	10450	10150	17	1540	500	6180	10	1	3449454	362	87.42	7.13	12	0.01	120.00	1472.00	20000	20240329	-47.55	8560	20231108	22.55	20000	-47.55	20240329	8760	19.75	20240131	20000	-47.55	20240329	8760	19.75	20240131	N	403360	500	17 억	N	N	N	N
121	20241111	091119	57	100.00	KONEX		N	N	N	N	N	10300	0	3	0.00	0	0	0.00	0	0	0	11840	8760	10300	0.00	10500	10400	10200	10100	9900	10450	10150	17	1540	500	6180	10	1	3449454	355	85.83	7.00	12	0.00	120.00	1472.00	20000	20240329	-48.50	8560	20231108	20.33	20000	-48.50	20240329	8760	17.58	20240131	20000	-48.50	20240329	8760	17.58	20240131	N	403360	500	17 억	N	N	N	N
122	20241108	161112	57	100.00	KONEX		N	N	N	N	N	10300	-330	5	-3.10	3682100	368	0.00	10000	10300	10000	12220	9040	10630	10005.71	10630	10630	10630	10630	10630	10630	10630	17	1590	500	6370	10	1	3449454	355	85.83	7.00	12	0.01	120.00	1472.00	20000	20240329	-48.50	8560	20231108	20.33	20000	-48.50	20240329	8760	17.58	20240131	20000	-48.50	20240329	8560	20.33	20231108	N	403360	500	17 억	N	N	N	N
123	20241108	151123	57	100.00	KONEX		N	N	N	N	N	10300	-330	5	-3.10	3682100	368	0.00	10000	10300	10000	12220	9040	10630	10005.71	10630	10630	10630	10630	10630	10630	10630	17	1590	500	6370	10	1	3449454	355	85.83	7.00	12	0.01	120.00	1472.00	20000	20240329	-48.50	8560	20231108	20.33	20000	-48.50	20240329	8760	17.58	20240131	20000	-48.50	20240329	8560	20.33	20231108	N	403360	500	17 억	N	N	N	N
124	20241108	141121	57	100.00	KONEX		N	N	N	N	N	10300	-330	5	-3.10	3682100	368	0.00	10000	10300	10000	12220	9040	10630	10005.71	10630	10630	10630	10630	10630	10630	10630	17	1590	500	6370	10	1	3449454	355	85.83	7.00	12	0.01	120.00	1472.00	20000	20240329	-48.50	8560	20231108	20.33	20000	-48.50	20240329	8760	17.58	20240131	20000	-48.50	20240329	8560	20.33	20231108	N	403360	500	17 억	N	N	N	N
125	20241108	131123	57	100.00	KONEX		N	N	N	N	N	10300	-330	5	-3.10	3682100	368	0.00	10000	10300	10000	12220	9040	10630	10005.71	10630	10630	10630	10630	10630	10630	10630	17	1590	500	6370	10	1	3449454	355	85.83	7.00	12	0.01	120.00	1472.00	20000	20240329	-48.50	8560	20231108	20.33	20000	-48.50	20240329	8760	17.58	20240131	20000	-48.50	20240329	8560	20.33	20231108	N	403360	500	17 억	N	N	N	N
126	20241108	121122	57	100.00	KONEX		N	N	N	N	N	10300	-330	5	-3.10	3682100	368	0.00	10000	10300	10000	12220	9040	10630	10005.71	10630	10630	10630	10630	10630	10630	10630	17	1590	500	6370	10	1	3449454	355	85.83	7.00	12	0.01	120.00	1472.00	20000	20240329	-48.50	8560	20231108	20.33	20000	-48.50	20240329	8760	17.58	20240131	20000	-48.50	20240329	8560	20.33	20231108	N	403360	500	17 억	N	N	N	N
127	20241108	111121	57	100.00	KONEX		N	N	N	N	N	10300	-330	5	-3.10	3682100	368	0.00	10000	10300	10000	12220	9040	10630	10005.71	10630	10630	10630	10630	10630	10630	10630	17	1590	500	6370	10	1	3449454	355	85.83	7.00	12	0.01	120.00	1472.00	20000	20240329	-48.50	8560	20231108	20.33	20000	-48.50	20240329	8760	17.58	20240131	20000	-48.50	20240329	8560	20.33	20231108	N	403360	500	17 억	N	N	N	N
128	20241108	101131	57	100.00	KONEX		N	N	N	N	N	10000	-630	5	-5.93	3610000	361	0.00	10000	10000	10000	12220	9040	10630	10000.00	10630	10630	10630	10630	10630	10630	10630	17	1590	500	6370	10	1	3449454	345	83.33	6.79	12	0.01	120.00	1472.00	20000	20240329	-50.00	8560	20231108	16.82	20000	-50.00	20240329	8760	14.16	20240131	20000	-50.00	20240329	8560	16.82	20231108	N	403360	500	17 억	N	N	N	N
129	20241108	091118	57	100.00	KONEX		N	N	N	N	N	10630	0	3	0.00	0	0	0.00	0	0	0	12220	9040	10630	0.00	10630	10630	10630	10630	10630	10630	10630	17	1590	500	6370	10	1	3449454	367	88.58	7.22	12	0.00	120.00	1472.00	20000	20240329	-46.85	8560	20231108	24.18	20000	-46.85	20240329	8760	21.35	20240131	20000	-46.85	20240329	8560	24.18	20231108	N	403360	500	17 억	N	N	N	N
130	20241107	161113	57	100.00	KONEX		N	N	N	N	N	10630	-300	5	-2.74	0	0	0.00	0	0	0	12560	9300	10930	0.00	10930	10930	10930	10930	10930	10930	10930	17	1630	500	6550	10	1	3449454	367	88.58	7.22	12	0.00	120.00	1472.00	20000	20240329	-46.85	8560	20231108	24.18	20000	-46.85	20240329	8760	21.35	20240131	20000	-46.85	20240329	8560	24.18	20231108	N	403360	500	17 억	N	N	N	N
131	20241107	151119	57	100.00	KONEX		N	N	N	N	N	10930	0	3	0.00	0	0	0.00	0	0	0	12560	9300	10930	0.00	10930	10930	10930	10930	10930	10930	10930	17	1630	500	6550	10	1	3449454	377	91.08	7.43	12	0.00	120.00	1472.00	20000	20240329	-45.35	8560	20231108	27.69	20000	-45.35	20240329	8760	24.77	20240131	20000	-45.35	20240329	8560	27.69	20231108	N	403360	500	17 억	N	N	N	N
132	20241107	141123	57	100.00	KONEX		N	N	N	N	N	10930	0	3	0.00	0	0	0.00	0	0	0	12560	9300	10930	0.00	10930	10930	10930	10930	10930	10930	10930	17	1630	500	6550	10	1	3449454	377	91.08	7.43	12	0.00	120.00	1472.00	20000	20240329	-45.35	8560	20231108	27.69	20000	-45.35	20240329	8760	24.77	20240131	20000	-45.35	20240329	8560	27.69	20231108	N	403360	500	17 억	N	N	N	N
133	20241107	131123	57	100.00	KONEX		N	N	N	N	N	10930	0	3	0.00	0	0	0.00	0	0	0	12560	9300	10930	0.00	10930	10930	10930	10930	10930	10930	10930	17	1630	500	6550	10	1	3449454	377	91.08	7.43	12	0.00	120.00	1472.00	20000	20240329	-45.35	8560	20231108	27.69	20000	-45.35	20240329	8760	24.77	20240131	20000	-45.35	20240329	8560	27.69	20231108	N	403360	500	17 억	N	N	N	N
134	20241107	121117	57	100.00	KONEX		N	N	N	N	N	10930	0	3	0.00	0	0	0.00	0	0	0	12560	9300	10930	0.00	10930	10930	10930	10930	10930	10930	10930	17	1630	500	6550	10	1	3449454	377	91.08	7.43	12	0.00	120.00	1472.00	20000	20240329	-45.35	8560	20231108	27.69	20000	-45.35	20240329	8760	24.77	20240131	20000	-45.35	20240329	8560	27.69	20231108	N	403360	500	17 억	N	N	N	N
135	20241107	111113	57	100.00	KONEX		N	N	N	N	N	10930	0	3	0.00	0	0	0.00	0	0	0	12560	9300	10930	0.00	10930	10930	10930	10930	10930	10930	10930	17	1630	500	6550	10	1	3449454	377	91.08	7.43	12	0.00	120.00	1472.00	20000	20240329	-45.35	8560	20231108	27.69	20000	-45.35	20240329	8760	24.77	20240131	20000	-45.35	20240329	8560	27.69	20231108	N	403360	500	17 억	N	N	N	N
136	20241107	101115	57	100.00	KONEX		N	N	N	N	N	10930	0	3	0.00	0	0	0.00	0	0	0	12560	9300	10930	0.00	10930	10930	10930	10930	10930	10930	10930	17	1630	500	6550	10	1	3449454	377	91.08	7.43	12	0.00	120.00	1472.00	20000	20240329	-45.35	8560	20231108	27.69	20000	-45.35	20240329	8760	24.77	20240131	20000	-45.35	20240329	8560	27.69	20231108	N	403360	500	17 억	N	N	N	N
137	20241107	091118	57	100.00	KONEX		N	N	N	N	N	10930	0	3	0.00	0	0	0.00	0	0	0	12560	9300	10930	0.00	10930	10930	10930	10930	10930	10930	10930	17	1630	500	6550	10	1	3449454	377	91.08	7.43	12	0.00	120.00	1472.00	20000	20240329	-45.35	8560	20231108	27.69	20000	-45.35	20240329	8760	24.77	20240131	20000	-45.35	20240329	8560	27.69	20231108	N	403360	500	17 억	N	N	N	N
138	20241106	161127	57	100.00	KONEX		N	N	N	N	N	10930	540	2	5.20	10930	1	0.00	10930	10930	10930	11940	8840	10390	10930.00	10390	10390	10390	10390	10390	10390	10390	17	1550	500	6230	10	1	3449454	377	91.08	7.43	12	0.00	120.00	1472.00	20000	20240329	-45.35	8560	20231108	27.69	20000	-45.35	20240329	8760	24.77	20240131	20000	-45.35	20240329	8560	27.69	20231108	N	403360	500	17 억	N	N	N	N
139	20241106	151200	57	100.00	KONEX		N	N	N	N	N	10930	540	2	5.20	10930	1	0.00	10930	10930	10930	11940	8840	10390	10930.00	10390	10390	10390	10390	10390	10390	10390	17	1550	500	6230	10	1	3449454	377	91.08	7.43	12	0.00	120.00	1472.00	20000	20240329	-45.35	8560	20231108	27.69	20000	-45.35	20240329	8760	24.77	20240131	20000	-45.35	20240329	8560	27.69	20231108	N	403360	500	17 억	N	N	N	N
140	20241106	141148	57	100.00	KONEX		N	N	N	N	N	10930	540	2	5.20	10930	1	0.00	10930	10930	10930	11940	8840	10390	10930.00	10390	10390	10390	10390	10390	10390	10390	17	1550	500	6230	10	1	3449454	377	91.08	7.43	12	0.00	120.00	1472.00	20000	20240329	-45.35	8560	20231108	27.69	20000	-45.35	20240329	8760	24.77	20240131	20000	-45.35	20240329	8560	27.69	20231108	N	403360	500	17 억	N	N	N	N
141	20241106	131158	57	100.00	KONEX		N	N	N	N	N	10930	540	2	5.20	10930	1	0.00	10930	10930	10930	11940	8840	10390	10930.00	10390	10390	10390	10390	10390	10390	10390	17	1550	500	6230	10	1	3449454	377	91.08	7.43	12	0.00	120.00	1472.00	20000	20240329	-45.35	8560	20231108	27.69	20000	-45.35	20240329	8760	24.77	20240131	20000	-45.35	20240329	8560	27.69	20231108	N	403360	500	17 억	N	N	N	N
142	20241106	121124	57	100.00	KONEX		N	N	N	N	N	10930	540	2	5.20	10930	1	0.00	10930	10930	10930	11940	8840	10390	10930.00	10390	10390	10390	10390	10390	10390	10390	17	1550	500	6230	10	1	3449454	377	91.08	7.43	12	0.00	120.00	1472.00	20000	20240329	-45.35	8560	20231108	27.69	20000	-45.35	20240329	8760	24.77	20240131	20000	-45.35	20240329	8560	27.69	20231108	N	403360	500	17 억	N	N	N	N
143	20241106	111128	57	100.00	KONEX		N	N	N	N	N	10930	540	2	5.20	10930	1	0.00	10930	10930	10930	11940	8840	10390	10930.00	10390	10390	10390	10390	10390	10390	10390	17	1550	500	6230	10	1	3449454	377	91.08	7.43	12	0.00	120.00	1472.00	20000	20240329	-45.35	8560	20231108	27.69	20000	-45.35	20240329	8760	24.77	20240131	20000	-45.35	20240329	8560	27.69	20231108	N	403360	500	17 억	N	N	N	N
144	20241106	101134	57	100.00	KONEX		N	N	N	N	N	10930	540	2	5.20	10930	1	0.00	10930	10930	10930	11940	8840	10390	10930.00	10390	10390	10390	10390	10390	10390	10390	17	1550	500	6230	10	1	3449454	377	91.08	7.43	12	0.00	120.00	1472.00	20000	20240329	-45.35	8560	20231108	27.69	20000	-45.35	20240329	8760	24.77	20240131	20000	-45.35	20240329	8560	27.69	20231108	N	403360	500	17 억	N	N	N	N
145	20241106	091127	57	100.00	KONEX		N	N	N	N	N	10390	0	3	0.00	0	0	0.00	0	0	0	11940	8840	10390	0.00	10390	10390	10390	10390	10390	10390	10390	17	1550	500	6230	10	1	3449454	358	86.58	7.06	12	0.00	120.00	1472.00	20000	20240329	-48.05	8560	20231108	21.38	20000	-48.05	20240329	8760	18.61	20240131	20000	-48.05	20240329	8560	21.38	20231108	N	403360	500	17 억	N	N	N	N
146	20241105	161053	57	100.00	KONEX		N	N	N	N	N	10390	-310	5	-2.90	0	0	0.00	0	0	0	12300	9100	10700	0.00	11166	10932	10466	10232	9766	11050	10350	17	1600	500	6420	10	1	3449454	358	86.58	7.06	12	0.00	120.00	1472.00	20000	20240329	-48.05	8560	20231108	21.38	20000	-48.05	20240329	8760	18.61	20240131	20000	-48.05	20240329	8560	21.38	20231108	N	403360	500	17 억	N	N	N	N
147	20241105	151117	57	100.00	KONEX		N	N	N	N	N	10700	0	3	0.00	0	0	0.00	0	0	0	12300	9100	10700	0.00	11166	10932	10466	10232	9766	11050	10350	17	1600	500	6420	10	1	3449454	369	89.17	7.27	12	0.00	120.00	1472.00	20000	20240329	-46.50	8560	20231108	25.00	20000	-46.50	20240329	8760	22.15	20240131	20000	-46.50	20240329	8560	25.00	20231108	N	403360	500	17 억	N	N	N	N
148	20241105	141111	57	100.00	KONEX		N	N	N	N	N	10700	0	3	0.00	0	0	0.00	0	0	0	12300	9100	10700	0.00	11166	10932	10466	10232	9766	11050	10350	17	1600	500	6420	10	1	3449454	369	89.17	7.27	12	0.00	120.00	1472.00	20000	20240329	-46.50	8560	20231108	25.00	20000	-46.50	20240329	8760	22.15	20240131	20000	-46.50	20240329	8560	25.00	20231108	N	403360	500	17 억	N	N	N	N
149	20241105	131120	57	100.00	KONEX		N	N	N	N	N	10700	0	3	0.00	0	0	0.00	0	0	0	12300	9100	10700	0.00	11166	10932	10466	10232	9766	11050	10350	17	1600	500	6420	10	1	3449454	369	89.17	7.27	12	0.00	120.00	1472.00	20000	20240329	-46.50	8560	20231108	25.00	20000	-46.50	20240329	8760	22.15	20240131	20000	-46.50	20240329	8560	25.00	20231108	N	403360	500	17 억	N	N	N	N
150	20241105	121108	57	100.00	KONEX		N	N	N	N	N	10700	0	3	0.00	0	0	0.00	0	0	0	12300	9100	10700	0.00	11166	10932	10466	10232	9766	11050	10350	17	1600	500	6420	10	1	3449454	369	89.17	7.27	12	0.00	120.00	1472.00	20000	20240329	-46.50	8560	20231108	25.00	20000	-46.50	20240329	8760	22.15	20240131	20000	-46.50	20240329	8560	25.00	20231108	N	403360	500	17 억	N	N	N	N
151	20241105	111054	57	100.00	KONEX		N	N	N	N	N	10700	0	3	0.00	0	0	0.00	0	0	0	12300	9100	10700	0.00	11166	10932	10466	10232	9766	11050	10350	17	1600	500	6420	10	1	3449454	369	89.17	7.27	12	0.00	120.00	1472.00	20000	20240329	-46.50	8560	20231108	25.00	20000	-46.50	20240329	8760	22.15	20240131	20000	-46.50	20240329	8560	25.00	20231108	N	403360	500	17 억	N	N	N	N
152	20241105	101105	57	100.00	KONEX		N	N	N	N	N	10700	0	3	0.00	0	0	0.00	0	0	0	12300	9100	10700	0.00	11166	10932	10466	10232	9766	11050	10350	17	1600	500	6420	10	1	3449454	369	89.17	7.27	12	0.00	120.00	1472.00	20000	20240329	-46.50	8560	20231108	25.00	20000	-46.50	20240329	8760	22.15	20240131	20000	-46.50	20240329	8560	25.00	20231108	N	403360	500	17 억	N	N	N	N
153	20241105	091059	57	100.00	KONEX		N	N	N	N	N	10700	0	3	0.00	0	0	0.00	0	0	0	12300	9100	10700	0.00	11166	10932	10466	10232	9766	11050	10350	17	1600	500	6420	10	1	3449454	369	89.17	7.27	12	0.00	120.00	1472.00	20000	20240329	-46.50	8560	20231108	25.00	20000	-46.50	20240329	8760	22.15	20240131	20000	-46.50	20240329	8560	25.00	20231108	N	403360	500	17 억	N	N	N	N
154	20241104	161052	57	100.00	KONEX		N	N	N	N	N	10700	680	2	6.79	3021200	302	245.53	10000	10700	10000	11520	8520	10020	10003.97	11040	10530	10270	9760	9500	10400	9630	17	1500	500	6010	10	1	3449454	369	89.17	7.27	12	0.01	120.00	1472.00	20000	20240329	-46.50	8560	20231108	25.00	20000	-46.50	20240329	8760	22.15	20240131	20000	-46.50	20240329	8560	25.00	20231108	N	403360	500	17 억	N	N	N	N
155	20241104	151111	57	100.00	KONEX		N	N	N	N	N	10700	680	2	6.79	3021200	302	245.53	10000	10700	10000	11520	8520	10020	10003.97	11040	10530	10270	9760	9500	10400	9630	17	1500	500	6010	10	1	3449454	369	89.17	7.27	12	0.01	120.00	1472.00	20000	20240329	-46.50	8560	20231108	25.00	20000	-46.50	20240329	8760	22.15	20240131	20000	-46.50	20240329	8560	25.00	20231108	N	403360	500	17 억	N	N	N	N
156	20241104	141054	57	100.00	KONEX		N	N	N	N	N	10000	-20	5	-0.20	2950000	295	239.84	10000	10000	10000	11520	8520	10020	10000.00	11040	10530	10270	9760	9500	10400	9630	17	1500	500	6010	10	1	3449454	345	83.33	6.79	12	0.01	120.00	1472.00	20000	20240329	-50.00	8560	20231108	16.82	20000	-50.00	20240329	8760	14.16	20240131	20000	-50.00	20240329	8560	16.82	20231108	N	403360	500	17 억	N	N	N	N
157	20241104	131016	57	100.00	KONEX		N	N	N	N	N	10000	-20	5	-0.20	2920000	292	237.40	10000	10000	10000	11520	8520	10020	10000.00	11040	10530	10270	9760	9500	10400	9630	17	1500	500	6010	10	1	3449454	345	83.33	6.79	12	0.01	120.00	1472.00	20000	20240329	-50.00	8560	20231108	16.82	20000	-50.00	20240329	8760	14.16	20240131	20000	-50.00	20240329	8560	16.82	20231108	N	403360	500	17 억	N	N	N	N
158	20241104	121038	57	100.00	KONEX		N	N	N	N	N	10000	-20	5	-0.20	2920000	292	237.40	10000	10000	10000	11520	8520	10020	10000.00	11040	10530	10270	9760	9500	10400	9630	17	1500	500	6010	10	1	3449454	345	83.33	6.79	12	0.01	120.00	1472.00	20000	20240329	-50.00	8560	20231108	16.82	20000	-50.00	20240329	8760	14.16	20240131	20000	-50.00	20240329	8560	16.82	20231108	N	403360	500	17 억	N	N	N	N
159	20241104	111030	57	100.00	KONEX		N	N	N	N	N	10000	-20	5	-0.20	2920000	292	237.40	10000	10000	10000	11520	8520	10020	10000.00	11040	10530	10270	9760	9500	10400	9630	17	1500	500	6010	10	1	3449454	345	83.33	6.79	12	0.01	120.00	1472.00	20000	20240329	-50.00	8560	20231108	16.82	20000	-50.00	20240329	8760	14.16	20240131	20000	-50.00	20240329	8560	16.82	20231108	N	403360	500	17 억	N	N	N	N
160	20241104	101019	57	100.00	KONEX		N	N	N	N	N	10000	-20	5	-0.20	20000	2	1.63	10000	10000	10000	11520	8520	10020	10000.00	11040	10530	10270	9760	9500	10400	9630	17	1500	500	6010	10	1	3449454	345	83.33	6.79	12	0.00	120.00	1472.00	20000	20240329	-50.00	8560	20231108	16.82	20000	-50.00	20240329	8760	14.16	20240131	20000	-50.00	20240329	8560	16.82	20231108	N	403360	500	17 억	N	N	N	N
161	20241104	091039	57	100.00	KONEX		N	N	N	N	N	10000	-20	5	-0.20	10000	1	0.81	10000	10000	10000	11520	8520	10020	10000.00	11040	10530	10270	9760	9500	10400	9630	17	1500	500	6010	10	1	3449454	345	83.33	6.79	12	0.00	120.00	1472.00	20000	20240329	-50.00	8560	20231108	16.82	20000	-50.00	20240329	8760	14.16	20240131	20000	-50.00	20240329	8560	16.82	20231108	N	403360	500	17 억	N	N	N	N
162	20241101	160958	57	100.00	KONEX		N	N	N	N	N	10020	-270	5	-2.62	1233200	123	24.80	10780	10780	10010	11830	8750	10290	10026.02	10490	10390	10200	10100	9910	10440	10150	17	1540	500	6170	10	1	3449454	346	83.50	6.81	12	0.00	120.00	1472.00	20000	20240329	-49.90	8560	20231108	17.06	20000	-49.90	20240329	8760	14.38	20240131	20000	-49.90	20240329	8560	17.06	20231108	N	403360	500	17 억	N	N	N	N
163	20241101	151019	57	100.00	KONEX		N	N	N	N	N	10020	-270	5	-2.62	1213170	121	24.40	10780	10780	10010	11830	8750	10290	10026.20	10490	10390	10200	10100	9910	10440	10150	17	1540	500	6170	10	1	3449454	346	83.50	6.81	12	0.00	120.00	1472.00	20000	20240329	-49.90	8560	20231108	17.06	20000	-49.90	20240329	8760	14.38	20240131	20000	-49.90	20240329	8560	17.06	20231108	N	403360	500	17 억	N	N	N	N
164	20241101	140933	57	100.00	KONEX		N	N	N	N	N	10020	-270	5	-2.62	1213170	121	24.40	10780	10780	10010	11830	8750	10290	10026.20	10490	10390	10200	10100	9910	10440	10150	17	1540	500	6170	10	1	3449454	346	83.50	6.81	12	0.00	120.00	1472.00	20000	20240329	-49.90	8560	20231108	17.06	20000	-49.90	20240329	8760	14.38	20240131	20000	-49.90	20240329	8560	17.06	20231108	N	403360	500	17 억	N	N	N	N
165	20241101	131157	57	100.00	KONEX		N	N	N	N	N	10010	-280	5	-2.72	1193130	119	23.99	10780	10780	10010	11830	8750	10290	10026.30	10490	10390	10200	10100	9910	10440	10150	17	1540	500	6170	10	1	3449454	345	83.42	6.80	12	0.00	120.00	1472.00	20000	20240329	-49.95	8560	20231108	16.94	20000	-49.95	20240329	8760	14.27	20240131	20000	-49.95	20240329	8560	16.94	20231108	N	403360	500	17 억	N	N	N	N
166	20241101	121157	57	100.00	KONEX		N	N	N	N	N	10010	-280	5	-2.72	1193130	119	23.99	10780	10780	10010	11830	8750	10290	10026.30	10490	10390	10200	10100	9910	10440	10150	17	1540	500	6170	10	1	3449454	345	83.42	6.80	12	0.00	120.00	1472.00	20000	20240329	-49.95	8560	20231108	16.94	20000	-49.95	20240329	8760	14.27	20240131	20000	-49.95	20240329	8560	16.94	20231108	N	403360	500	17 억	N	N	N	N
167	20241101	111153	57	100.00	KONEX		N	N	N	N	N	10020	-270	5	-2.62	1183120	118	23.79	10780	10780	10020	11830	8750	10290	10026.44	10490	10390	10200	10100	9910	10440	10150	17	1540	500	6170	10	1	3449454	346	83.50	6.81	12	0.00	120.00	1472.00	20000	20240329	-49.90	8560	20231108	17.06	20000	-49.90	20240329	8760	14.38	20240131	20000	-49.90	20240329	8560	17.06	20231108	N	403360	500	17 억	N	N	N	N
168	20241101	101156	57	100.00	KONEX		N	N	N	N	N	10020	-270	5	-2.62	1183120	118	23.79	10780	10780	10020	11830	8750	10290	10026.44	10490	10390	10200	10100	9910	10440	10150	17	1540	500	6170	10	1	3449454	346	83.50	6.81	12	0.00	120.00	1472.00	20000	20240329	-49.90	8560	20231108	17.06	20000	-49.90	20240329	8760	14.38	20240131	20000	-49.90	20240329	8560	17.06	20231108	N	403360	500	17 억	N	N	N	N
169	20241101	091152	57	100.00	KONEX		N	N	N	N	N	10290	0	3	0.00	0	0	0.00	0	0	0	11830	8750	10290	0.00	10490	10390	10200	10100	9910	10440	10150	17	1540	500	6170	10	1	3449454	355	85.75	6.99	12	0.00	120.00	1472.00	20000	20240329	-48.55	8560	20231108	20.21	20000	-48.55	20240329	8760	17.47	20240131	20000	-48.55	20240329	8560	20.21	20231108	N	403360	500	17 억	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History