KissMeData/122830/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

65 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	marketWarningCode	shortOverheated
2	20241129	160858	53	100.00	KONEX	N	N	N	N	N	1799	45	2	2.57	13695854	7732	13.94	1899	1899	1710	2015	1491	1754	1771.32	2393	2073	1840	1520	1287	1957	1404	33	261	100	1080	1	1	32751985	589	23.36	5.39	12	0.02	77.00	334.00	5290	20240304	-65.99	968	20241011	85.85	5290	-65.99	20240304	968	85.85	20241011	5290	-65.99	20240304	968	85.85	20241011	N	122830	100	32 억	N	N	N	02	N
3	20241129	150916	53	100.00	KONEX	N	N	N	N	N	1799	45	2	2.57	13282084	7502	13.53	1899	1899	1710	2015	1491	1754	1770.47	2393	2073	1840	1520	1287	1957	1404	33	261	100	1080	1	1	32751985	589	23.36	5.39	12	0.02	77.00	334.00	5290	20240304	-65.99	968	20241011	85.85	5290	-65.99	20240304	968	85.85	20241011	5290	-65.99	20240304	968	85.85	20241011	N	122830	100	32 억	N	N	N	02	N
4	20241129	140919	53	100.00	KONEX	N	N	N	N	N	1798	44	2	2.51	9125106	5190	9.36	1899	1899	1710	2015	1491	1754	1758.21	2393	2073	1840	1520	1287	1957	1404	33	261	100	1080	1	1	32751985	589	23.35	5.38	12	0.02	77.00	334.00	5290	20240304	-66.01	968	20241011	85.74	5290	-66.01	20240304	968	85.74	20241011	5290	-66.01	20240304	968	85.74	20241011	N	122830	100	32 억	N	N	N	02	N
5	20241129	130916	53	100.00	KONEX	N	N	N	N	N	1798	44	2	2.51	4406987	2494	4.50	1899	1899	1710	2015	1491	1754	1767.04	2393	2073	1840	1520	1287	1957	1404	33	261	100	1080	1	1	32751985	589	23.35	5.38	12	0.01	77.00	334.00	5290	20240304	-66.01	968	20241011	85.74	5290	-66.01	20240304	968	85.74	20241011	5290	-66.01	20240304	968	85.74	20241011	N	122830	100	32 억	N	N	N	02	N
6	20241129	120917	53	100.00	KONEX	N	N	N	N	N	1827	73	2	4.16	2071389	1193	2.15	1899	1899	1710	2015	1491	1754	1736.29	2393	2073	1840	1520	1287	1957	1404	33	261	100	1080	1	1	32751985	598	23.73	5.47	12	0.00	77.00	334.00	5290	20240304	-65.46	968	20241011	88.74	5290	-65.46	20240304	968	88.74	20241011	5290	-65.46	20240304	968	88.74	20241011	N	122830	100	32 억	N	N	N	02	N
7	20241129	110919	53	100.00	KONEX	N	N	N	N	N	1713	-41	5	-2.34	1624962	945	1.70	1899	1899	1710	2015	1491	1754	1719.54	2393	2073	1840	1520	1287	1957	1404	33	261	100	1080	1	1	32751985	561	22.25	5.13	12	0.00	77.00	334.00	5290	20240304	-67.62	968	20241011	76.96	5290	-67.62	20240304	968	76.96	20241011	5290	-67.62	20240304	968	76.96	20241011	N	122830	100	32 억	N	N	N	02	N
8	20241129	100912	53	100.00	KONEX	N	N	N	N	N	1860	106	2	6.04	1564722	910	1.64	1899	1899	1710	2015	1491	1754	1719.47	2393	2073	1840	1520	1287	1957	1404	33	261	100	1080	1	1	32751985	609	24.16	5.57	12	0.00	77.00	334.00	5290	20240304	-64.84	968	20241011	92.15	5290	-64.84	20240304	968	92.15	20241011	5290	-64.84	20240304	968	92.15	20241011	N	122830	100	32 억	N	N	N	02	N
9	20241129	090917	53	100.00	KONEX	N	N	N	N	N	1899	145	2	8.27	9495	5	0.01	1899	1899	1899	2015	1491	1754	1899.00	2393	2073	1840	1520	1287	1957	1404	33	261	100	1080	1	1	32751985	622	24.66	5.69	12	0.00	77.00	334.00	5290	20240304	-64.10	968	20241011	96.18	5290	-64.10	20240304	968	96.18	20241011	5290	-64.10	20240304	968	96.18	20241011	N	122830	100	32 억	N	N	N	02	N
10	20241128	160904	53	100.00	KONEX	N	N	N	N	N	1754	-136	5	-7.20	96569748	55465	238.05	1900	2160	1607	2170	1607	1890	1741.09	2276	2083	1892	1699	1508	1987	1603	33	280	100	1170	1	1	32751985	574	22.78	5.25	12	0.17	77.00	334.00	5290	20240304	-66.84	968	20241011	81.20	5290	-66.84	20240304	968	81.20	20241011	5290	-66.84	20240304	968	81.20	20241011	N	122830	100	32 억	N	N	N	02	N
11	20241128	150921	53	100.00	KONEX	N	N	N	N	N	1885	-5	5	-0.26	95689156	54963	235.89	1900	2160	1607	2170	1607	1890	1740.97	2276	2083	1892	1699	1508	1987	1603	33	280	100	1170	1	1	32751985	617	24.48	5.64	12	0.17	77.00	334.00	5290	20240304	-64.37	968	20241011	94.73	5290	-64.37	20240304	968	94.73	20241011	5290	-64.37	20240304	968	94.73	20241011	N	122830	100	32 억	N	N	N	02	N
12	20241128	140918	53	100.00	KONEX	N	N	N	N	N	1885	-5	5	-0.26	95689156	54963	235.89	1900	2160	1607	2170	1607	1890	1740.97	2276	2083	1892	1699	1508	1987	1603	33	280	100	1170	1	1	32751985	617	24.48	5.64	12	0.17	77.00	334.00	5290	20240304	-64.37	968	20241011	94.73	5290	-64.37	20240304	968	94.73	20241011	5290	-64.37	20240304	968	94.73	20241011	N	122830	100	32 억	N	N	N	02	N
13	20241128	130916	53	100.00	KONEX	N	N	N	N	N	1885	-5	5	-0.26	95689156	54963	235.89	1900	2160	1607	2170	1607	1890	1740.97	2276	2083	1892	1699	1508	1987	1603	33	280	100	1170	1	1	32751985	617	24.48	5.64	12	0.17	77.00	334.00	5290	20240304	-64.37	968	20241011	94.73	5290	-64.37	20240304	968	94.73	20241011	5290	-64.37	20240304	968	94.73	20241011	N	122830	100	32 억	N	N	N	02	N
14	20241128	120921	53	100.00	KONEX	N	N	N	N	N	1889	-1	5	-0.05	88236644	50748	217.80	1900	2160	1607	2170	1607	1890	1738.72	2276	2083	1892	1699	1508	1987	1603	33	280	100	1170	1	1	32751985	619	24.53	5.66	12	0.15	77.00	334.00	5290	20240304	-64.29	968	20241011	95.14	5290	-64.29	20240304	968	95.14	20241011	5290	-64.29	20240304	968	95.14	20241011	N	122830	100	32 억	N	N	N	02	N
15	20241128	110922	53	100.00	KONEX	N	N	N	N	N	1890	0	3	0.00	84678207	48747	209.21	1900	2160	1607	2170	1607	1890	1737.10	2276	2083	1892	1699	1508	1987	1603	33	280	100	1170	1	1	32751985	619	24.55	5.66	12	0.15	77.00	334.00	5290	20240304	-64.27	968	20241011	95.25	5290	-64.27	20240304	968	95.25	20241011	5290	-64.27	20240304	968	95.25	20241011	N	122830	100	32 억	N	N	N	02	N
16	20241128	100920	53	100.00	KONEX	N	N	N	N	N	1897	7	2	0.37	54319058	32726	140.45	1900	2160	1607	2170	1607	1890	1659.81	2276	2083	1892	1699	1508	1987	1603	33	280	100	1170	1	1	32751985	621	24.64	5.68	12	0.10	77.00	334.00	5290	20240304	-64.14	968	20241011	95.97	5290	-64.14	20240304	968	95.97	20241011	5290	-64.14	20240304	968	95.97	20241011	N	122830	100	32 억	N	N	N	02	N
17	20241128	090917	53	100.00	KONEX	N	N	N	N	N	2155	265	2	14.02	64315	32	0.14	1900	2160	1900	2170	1607	1890	2009.84	2276	2083	1892	1699	1508	1987	1603	33	280	100	1170	5	1	32751985	706	27.99	6.45	12	0.00	77.00	334.00	5290	20240304	-59.26	968	20241011	122.62	5290	-59.26	20240304	968	122.62	20241011	5290	-59.26	20240304	968	122.62	20241011	N	122830	100	32 억	N	N	N	02	N
18	20241127	160856	53	100.00	KONEX	N	N	N	N	N	1890	39	2	2.11	43111111	23300	70.34	2085	2085	1701	2125	1574	1851	1850.26	2241	2045	1849	1653	1457	1948	1556	33	274	100	1140	1	1	32751985	619	24.55	5.66	12	0.07	77.00	334.00	5290	20240304	-64.27	968	20241011	95.25	5290	-64.27	20240304	968	95.25	20241011	5290	-64.27	20240304	968	95.25	20241011	N	122830	100	32 억	N	N	N	02	N
19	20241127	150913	53	100.00	KONEX	N	N	N	N	N	1890	39	2	2.11	43109221	23299	70.33	2085	2085	1701	2125	1574	1851	1850.26	2241	2045	1849	1653	1457	1948	1556	33	274	100	1140	1	1	32751985	619	24.55	5.66	12	0.07	77.00	334.00	5290	20240304	-64.27	968	20241011	95.25	5290	-64.27	20240304	968	95.25	20241011	5290	-64.27	20240304	968	95.25	20241011	N	122830	100	32 억	N	N	N	02	N
20	20241127	140910	53	100.00	KONEX	N	N	N	N	N	1891	40	2	2.16	38179241	20628	62.27	2085	2085	1701	2125	1574	1851	1850.85	2241	2045	1849	1653	1457	1948	1556	33	274	100	1140	1	1	32751985	619	24.56	5.66	12	0.06	77.00	334.00	5290	20240304	-64.25	968	20241011	95.35	5290	-64.25	20240304	968	95.35	20241011	5290	-64.25	20240304	968	95.35	20241011	N	122830	100	32 억	N	N	N	02	N
21	20241127	130906	53	100.00	KONEX	N	N	N	N	N	1850	-1	5	-0.05	35961225	19429	58.65	2085	2085	1701	2125	1574	1851	1850.90	2241	2045	1849	1653	1457	1948	1556	33	274	100	1140	1	1	32751985	606	24.03	5.54	12	0.06	77.00	334.00	5290	20240304	-65.03	968	20241011	91.12	5290	-65.03	20240304	968	91.12	20241011	5290	-65.03	20240304	968	91.12	20241011	N	122830	100	32 억	N	N	N	02	N
22	20241127	120914	53	100.00	KONEX	N	N	N	N	N	1890	39	2	2.11	27336544	14638	44.19	2085	2085	1701	2125	1574	1851	1867.51	2241	2045	1849	1653	1457	1948	1556	33	274	100	1140	1	1	32751985	619	24.55	5.66	12	0.04	77.00	334.00	5290	20240304	-64.27	968	20241011	95.25	5290	-64.27	20240304	968	95.25	20241011	5290	-64.27	20240304	968	95.25	20241011	N	122830	100	32 억	N	N	N	02	N
23	20241127	110910	53	100.00	KONEX	N	N	N	N	N	1893	42	2	2.27	13956924	7183	21.68	2085	2085	1701	2125	1574	1851	1943.05	2241	2045	1849	1653	1457	1948	1556	33	274	100	1140	1	1	32751985	620	24.58	5.67	12	0.02	77.00	334.00	5290	20240304	-64.22	968	20241011	95.56	5290	-64.22	20240304	968	95.56	20241011	5290	-64.22	20240304	968	95.56	20241011	N	122830	100	32 억	N	N	N	02	N
24	20241127	100911	53	100.00	KONEX	N	N	N	N	N	1900	49	2	2.65	10309709	5167	15.60	2085	2085	1701	2125	1574	1851	1995.30	2241	2045	1849	1653	1457	1948	1556	33	274	100	1140	1	1	32751985	622	24.68	5.69	12	0.02	77.00	334.00	5290	20240304	-64.08	968	20241011	96.28	5290	-64.08	20240304	968	96.28	20241011	5290	-64.08	20240304	968	96.28	20241011	N	122830	100	32 억	N	N	N	02	N
25	20241127	090909	53	100.00	KONEX	N	N	N	N	N	1999	148	2	8.00	10047409	5029	15.18	2085	2085	1701	2125	1574	1851	1997.89	2241	2045	1849	1653	1457	1948	1556	33	274	100	1140	1	1	32751985	655	25.96	5.99	12	0.02	77.00	334.00	5290	20240304	-62.21	968	20241011	106.51	5290	-62.21	20240304	968	106.51	20241011	5290	-62.21	20240304	968	106.51	20241011	N	122830	100	32 억	N	N	N	02	N
26	20241126	160858	54	100.00	KONEX	N	N	N	N	N	1851	67	2	3.76	62680017	33127	31.86	2045	2045	1653	2050	1517	1784	1892.11	1940	1862	1706	1628	1472	1901	1667	33	266	100	1100	1	1	32751985	606	24.04	5.54	12	0.10	77.00	334.00	5290	20240304	-65.01	968	20241011	91.22	5290	-65.01	20240304	968	91.22	20241011	5290	-65.01	20240304	968	91.22	20241011	N	122830	100	32 억	N	N	N	01	N
27	20241126	150906	54	100.00	KONEX	N	N	N	N	N	1898	114	2	6.39	51249371	26939	25.91	2045	2045	1653	2050	1517	1784	1902.42	1940	1862	1706	1628	1472	1901	1667	33	266	100	1100	1	1	32751985	622	24.65	5.68	12	0.08	77.00	334.00	5290	20240304	-64.12	968	20241011	96.07	5290	-64.12	20240304	968	96.07	20241011	5290	-64.12	20240304	968	96.07	20241011	N	122830	100	32 억	N	N	N	01	N
28	20241126	140905	54	100.00	KONEX	N	N	N	N	N	1832	48	2	2.69	42298449	22193	21.35	2045	2045	1653	2050	1517	1784	1905.94	1940	1862	1706	1628	1472	1901	1667	33	266	100	1100	1	1	32751985	600	23.79	5.49	12	0.07	77.00	334.00	5290	20240304	-65.37	968	20241011	89.26	5290	-65.37	20240304	968	89.26	20241011	5290	-65.37	20240304	968	89.26	20241011	N	122830	100	32 억	N	N	N	01	N
29	20241126	130904	54	100.00	KONEX	N	N	N	N	N	1958	174	2	9.75	30699858	15992	15.38	2045	2045	1653	2050	1517	1784	1919.70	1940	1862	1706	1628	1472	1901	1667	33	266	100	1100	1	1	32751985	641	25.43	5.86	12	0.05	77.00	334.00	5290	20240304	-62.99	968	20241011	102.27	5290	-62.99	20240304	968	102.27	20241011	5290	-62.99	20240304	968	102.27	20241011	N	122830	100	32 억	N	N	N	01	N
30	20241126	120908	54	100.00	KONEX	N	N	N	N	N	1975	191	2	10.71	23779125	12308	11.84	2045	2045	1653	2050	1517	1784	1932.01	1940	1862	1706	1628	1472	1901	1667	33	266	100	1100	1	1	32751985	647	25.65	5.91	12	0.04	77.00	334.00	5290	20240304	-62.67	968	20241011	104.03	5290	-62.67	20240304	968	104.03	20241011	5290	-62.67	20240304	968	104.03	20241011	N	122830	100	32 억	N	N	N	01	N
31	20241126	110913	54	100.00	KONEX	N	N	N	N	N	1995	211	2	11.83	19349156	10007	9.62	2045	2045	1653	2050	1517	1784	1933.56	1940	1862	1706	1628	1472	1901	1667	33	266	100	1100	1	1	32751985	653	25.91	5.97	12	0.03	77.00	334.00	5290	20240304	-62.29	968	20241011	106.10	5290	-62.29	20240304	968	106.10	20241011	5290	-62.29	20240304	968	106.10	20241011	N	122830	100	32 억	N	N	N	01	N
32	20241126	100917	54	100.00	KONEX	N	N	N	N	N	1810	26	2	1.46	14156547	7405	7.12	2045	2045	1653	2050	1517	1784	1911.76	1940	1862	1706	1628	1472	1901	1667	33	266	100	1100	1	1	32751985	593	23.51	5.42	12	0.02	77.00	334.00	5290	20240304	-65.78	968	20241011	86.98	5290	-65.78	20240304	968	86.98	20241011	5290	-65.78	20240304	968	86.98	20241011	N	122830	100	32 억	N	N	N	01	N
33	20241126	090909	54	100.00	KONEX	N	N	N	N	N	2035	251	2	14.07	676304	334	0.32	2045	2045	1653	2050	1517	1784	2024.86	1940	1862	1706	1628	1472	1901	1667	33	266	100	1100	5	1	32751985	667	26.43	6.09	12	0.00	77.00	334.00	5290	20240304	-61.53	968	20241011	110.23	5290	-61.53	20240304	968	110.23	20241011	5290	-61.53	20240304	968	110.23	20241011	N	122830	100	32 억	N	N	N	01	N
34	20241125	160845	57	100.00	KONEX	N	N	N	N	N	1784	232	1	14.95	180228810	103972	209.39	1552	1784	1550	1784	1320	1552	1733.44	1720	1636	1468	1384	1216	1678	1426	33	232	100	960	1	1	32751985	584	23.17	5.34	12	0.32	77.00	334.00	5290	20240304	-66.28	968	20241011	84.30	5290	-66.28	20240304	968	84.30	20241011	5290	-66.28	20240304	968	84.30	20241011	N	122830	100	32 억	N	N	N	00	N
35	20241125	150903	57	100.00	KONEX	N	N	N	N	N	1784	232	1	14.95	176377154	101813	205.04	1552	1784	1550	1784	1320	1552	1732.36	1720	1636	1468	1384	1216	1678	1426	33	232	100	960	1	1	32751985	584	23.17	5.34	12	0.31	77.00	334.00	5290	20240304	-66.28	968	20241011	84.30	5290	-66.28	20240304	968	84.30	20241011	5290	-66.28	20240304	968	84.30	20241011	N	122830	100	32 억	N	N	N	00	N
36	20241125	140901	57	100.00	KONEX	N	N	N	N	N	1780	228	2	14.69	168680447	97458	196.27	1552	1784	1550	1784	1320	1552	1730.80	1720	1636	1468	1384	1216	1678	1426	33	232	100	960	1	1	32751985	583	23.12	5.33	12	0.30	77.00	334.00	5290	20240304	-66.35	968	20241011	83.88	5290	-66.35	20240304	968	83.88	20241011	5290	-66.35	20240304	968	83.88	20241011	N	122830	100	32 억	N	N	N	00	N
37	20241125	130855	57	100.00	KONEX	N	N	N	N	N	1784	232	1	14.95	163394015	94405	190.12	1552	1784	1550	1784	1320	1552	1730.78	1720	1636	1468	1384	1216	1678	1426	33	232	100	960	1	1	32751985	584	23.17	5.34	12	0.29	77.00	334.00	5290	20240304	-66.28	968	20241011	84.30	5290	-66.28	20240304	968	84.30	20241011	5290	-66.28	20240304	968	84.30	20241011	N	122830	100	32 억	N	N	N	00	N
38	20241125	120904	57	100.00	KONEX	N	N	N	N	N	1784	232	1	14.95	154916447	89653	180.55	1552	1784	1550	1784	1320	1552	1727.96	1720	1636	1468	1384	1216	1678	1426	33	232	100	960	1	1	32751985	584	23.17	5.34	12	0.27	77.00	334.00	5290	20240304	-66.28	968	20241011	84.30	5290	-66.28	20240304	968	84.30	20241011	5290	-66.28	20240304	968	84.30	20241011	N	122830	100	32 억	N	N	N	00	N
39	20241125	110857	57	100.00	KONEX	N	N	N	N	N	1783	231	2	14.88	135574449	78661	158.42	1552	1784	1550	1784	1320	1552	1723.53	1720	1636	1468	1384	1216	1678	1426	33	232	100	960	1	1	32751985	584	23.16	5.34	12	0.24	77.00	334.00	5290	20240304	-66.29	968	20241011	84.19	5290	-66.29	20240304	968	84.19	20241011	5290	-66.29	20240304	968	84.19	20241011	N	122830	100	32 억	N	N	N	00	N
40	20241125	100848	57	100.00	KONEX	N	N	N	N	N	1784	232	1	14.95	89570234	52720	106.17	1552	1784	1550	1784	1320	1552	1698.98	1720	1636	1468	1384	1216	1678	1426	33	232	100	960	1	1	32751985	584	23.17	5.34	12	0.16	77.00	334.00	5290	20240304	-66.28	968	20241011	84.30	5290	-66.28	20240304	968	84.30	20241011	5290	-66.28	20240304	968	84.30	20241011	N	122830	100	32 억	N	N	N	00	N
41	20241125	090849	57	100.00	KONEX	N	N	N	N	N	1552	0	3	0.00	7693264	4957	9.98	1552	1552	1552	1784	1320	1552	1552.00	1720	1636	1468	1384	1216	1678	1426	33	232	100	960	1	1	32751985	508	20.16	4.65	12	0.02	77.00	334.00	5290	20240304	-70.66	968	20241011	60.33	5290	-70.66	20240304	968	60.33	20241011	5290	-70.66	20240304	968	60.33	20241011	N	122830	100	32 억	N	N	N	00	N
42	20241122	160801	57	100.00	KONEX	N	N	N	N	N	1552	202	1	14.96	75713386	49655	359.22	1400	1552	1300	1552	1148	1350	1524.79	1575	1462	1286	1173	997	1519	1230	33	202	100	830	1	1	32751985	508	20.16	4.65	12	0.15	77.00	334.00	5290	20240304	-70.66	968	20241011	60.33	5290	-70.66	20240304	968	60.33	20241011	5290	-70.66	20240304	968	60.33	20241011	N	122830	100	32 억	N	N	N	00	N
43	20241122	150813	57	100.00	KONEX	N	N	N	N	N	1552	202	1	14.96	75713386	49655	359.22	1400	1552	1300	1552	1148	1350	1524.79	1575	1462	1286	1173	997	1519	1230	33	202	100	830	1	1	32751985	508	20.16	4.65	12	0.15	77.00	334.00	5290	20240304	-70.66	968	20241011	60.33	5290	-70.66	20240304	968	60.33	20241011	5290	-70.66	20240304	968	60.33	20241011	N	122830	100	32 억	N	N	N	00	N
44	20241122	140814	57	100.00	KONEX	N	N	N	N	N	1552	202	1	14.96	75697866	49645	359.15	1400	1552	1300	1552	1148	1350	1524.78	1575	1462	1286	1173	997	1519	1230	33	202	100	830	1	1	32751985	508	20.16	4.65	12	0.15	77.00	334.00	5290	20240304	-70.66	968	20241011	60.33	5290	-70.66	20240304	968	60.33	20241011	5290	-70.66	20240304	968	60.33	20241011	N	122830	100	32 억	N	N	N	00	N
45	20241122	130810	57	100.00	KONEX	N	N	N	N	N	1552	202	1	14.96	75232266	49345	356.98	1400	1552	1300	1552	1148	1350	1524.62	1575	1462	1286	1173	997	1519	1230	33	202	100	830	1	1	32751985	508	20.16	4.65	12	0.15	77.00	334.00	5290	20240304	-70.66	968	20241011	60.33	5290	-70.66	20240304	968	60.33	20241011	5290	-70.66	20240304	968	60.33	20241011	N	122830	100	32 억	N	N	N	00	N
46	20241122	120816	57	100.00	KONEX	N	N	N	N	N	1552	202	1	14.96	55056266	36345	262.93	1400	1552	1300	1552	1148	1350	1514.82	1575	1462	1286	1173	997	1519	1230	33	202	100	830	1	1	32751985	508	20.16	4.65	12	0.11	77.00	334.00	5290	20240304	-70.66	968	20241011	60.33	5290	-70.66	20240304	968	60.33	20241011	5290	-70.66	20240304	968	60.33	20241011	N	122830	100	32 억	N	N	N	00	N
47	20241122	110807	57	100.00	KONEX	N	N	N	N	N	1552	202	1	14.96	39652666	26420	191.13	1400	1552	1300	1552	1148	1350	1500.86	1575	1462	1286	1173	997	1519	1230	33	202	100	830	1	1	32751985	508	20.16	4.65	12	0.08	77.00	334.00	5290	20240304	-70.66	968	20241011	60.33	5290	-70.66	20240304	968	60.33	20241011	5290	-70.66	20240304	968	60.33	20241011	N	122830	100	32 억	N	N	N	00	N
48	20241122	100823	57	100.00	KONEX	N	N	N	N	N	1551	201	2	14.89	32728296	21950	158.79	1400	1552	1300	1552	1148	1350	1491.04	1575	1462	1286	1173	997	1519	1230	33	202	100	830	1	1	32751985	508	20.14	4.64	12	0.07	77.00	334.00	5290	20240304	-70.68	968	20241011	60.23	5290	-70.68	20240304	968	60.23	20241011	5290	-70.68	20240304	968	60.23	20241011	N	122830	100	32 억	N	N	N	00	N
49	20241122	090816	57	100.00	KONEX	N	N	N	N	N	1494	144	2	10.67	6613478	4410	31.90	1400	1500	1400	1552	1148	1350	1499.65	1575	1462	1286	1173	997	1519	1230	33	202	100	830	1	1	32751985	489	19.40	4.47	12	0.01	77.00	334.00	5290	20240304	-71.76	968	20241011	54.34	5290	-71.76	20240304	968	54.34	20241011	5290	-71.76	20240304	968	54.34	20241011	N	122830	100	32 억	N	N	N	00	N
50	20241121	160807	57	100.00	KONEX	N	N	N	N	N	1350	51	2	3.93	17393934	13823	121.03	1300	1399	1110	1493	1105	1299	1258.33	1461	1379	1217	1135	973	1421	1177	33	194	100	800	1	1	32751985	442	17.53	4.04	12	0.04	77.00	334.00	5290	20240304	-74.48	968	20241011	39.46	5290	-74.48	20240304	968	39.46	20241011	5290	-74.48	20240304	968	39.46	20241011	N	122830	100	32 억	N	N	N	00	N
51	20241121	150825	57	100.00	KONEX	N	N	N	N	N	1351	52	2	4.00	17241384	13710	120.04	1300	1399	1110	1493	1105	1299	1257.58	1461	1379	1217	1135	973	1421	1177	33	194	100	800	1	1	32751985	442	17.55	4.04	12	0.04	77.00	334.00	5290	20240304	-74.46	968	20241011	39.57	5290	-74.46	20240304	968	39.57	20241011	5290	-74.46	20240304	968	39.57	20241011	N	122830	100	32 억	N	N	N	00	N
52	20241121	140824	57	100.00	KONEX	N	N	N	N	N	1369	70	2	5.39	14817987	11883	104.05	1300	1399	1110	1493	1105	1299	1246.99	1461	1379	1217	1135	973	1421	1177	33	194	100	800	1	1	32751985	448	17.78	4.10	12	0.04	77.00	334.00	5290	20240304	-74.12	968	20241011	41.43	5290	-74.12	20240304	968	41.43	20241011	5290	-74.12	20240304	968	41.43	20241011	N	122830	100	32 억	N	N	N	00	N
53	20241121	130816	57	100.00	KONEX	N	N	N	N	N	1250	-49	5	-3.77	14748282	11832	103.60	1300	1399	1110	1493	1105	1299	1246.47	1461	1379	1217	1135	973	1421	1177	33	194	100	800	1	1	32751985	409	16.23	3.74	12	0.04	77.00	334.00	5290	20240304	-76.37	968	20241011	29.13	5290	-76.37	20240304	968	29.13	20241011	5290	-76.37	20240304	968	29.13	20241011	N	122830	100	32 억	N	N	N	00	N
54	20241121	120817	57	100.00	KONEX	N	N	N	N	N	1391	92	2	7.08	13470367	10811	94.66	1300	1399	1110	1493	1105	1299	1245.99	1461	1379	1217	1135	973	1421	1177	33	194	100	800	1	1	32751985	456	18.06	4.16	12	0.03	77.00	334.00	5290	20240304	-73.71	968	20241011	43.70	5290	-73.71	20240304	968	43.70	20241011	5290	-73.71	20240304	968	43.70	20241011	N	122830	100	32 억	N	N	N	00	N
55	20241121	110820	57	100.00	KONEX	N	N	N	N	N	1391	92	2	7.08	13465153	10807	94.62	1300	1399	1110	1493	1105	1299	1245.97	1461	1379	1217	1135	973	1421	1177	33	194	100	800	1	1	32751985	456	18.06	4.16	12	0.03	77.00	334.00	5290	20240304	-73.71	968	20241011	43.70	5290	-73.71	20240304	968	43.70	20241011	5290	-73.71	20240304	968	43.70	20241011	N	122830	100	32 억	N	N	N	00	N
56	20241121	100820	57	100.00	KONEX	N	N	N	N	N	1300	1	2	0.08	3620869	2969	26.00	1300	1399	1110	1493	1105	1299	1219.56	1461	1379	1217	1135	973	1421	1177	33	194	100	800	1	1	32751985	426	16.88	3.89	12	0.01	77.00	334.00	5290	20240304	-75.43	968	20241011	34.30	5290	-75.43	20240304	968	34.30	20241011	5290	-75.43	20240304	968	34.30	20241011	N	122830	100	32 억	N	N	N	00	N
57	20241121	090820	57	100.00	KONEX	N	N	N	N	N	1399	100	2	7.70	14399	11	0.10	1300	1399	1300	1493	1105	1299	1309.00	1461	1379	1217	1135	973	1421	1177	33	194	100	800	1	1	32751985	458	18.17	4.19	12	0.00	77.00	334.00	5290	20240304	-73.55	968	20241011	44.52	5290	-73.55	20240304	968	44.52	20241011	5290	-73.55	20240304	968	44.52	20241011	N	122830	100	32 억	N	N	N	00	N
58	20241120	160813	57	100.00	KONEX	N	N	N	N	N	1299	151	2	13.15	12947215	11421	73.46	1148	1299	1055	1320	976	1148	1133.63	1377	1262	1181	1066	985	1222	1026	33	172	100	710	1	1	32751985	425	16.87	3.89	12	0.03	77.00	334.00	5290	20240304	-75.44	968	20241011	34.19	5290	-75.44	20240304	968	34.19	20241011	5290	-75.44	20240304	968	34.19	20241011	N	122830	100	32 억	N	N	N	00	N
59	20241120	150823	57	100.00	KONEX	N	N	N	N	N	1200	52	2	4.53	12662696	11193	71.99	1148	1200	1055	1320	976	1148	1131.30	1377	1262	1181	1066	985	1222	1026	33	172	100	710	1	1	32751985	393	15.58	3.59	12	0.03	77.00	334.00	5290	20240304	-77.32	968	20241011	23.97	5290	-77.32	20240304	968	23.97	20241011	5290	-77.32	20240304	968	23.97	20241011	N	122830	100	32 억	N	N	N	00	N
60	20241120	140825	57	100.00	KONEX	N	N	N	N	N	1146	-2	5	-0.17	7643151	6818	43.85	1148	1148	1055	1320	976	1148	1121.03	1377	1262	1181	1066	985	1222	1026	33	172	100	710	1	1	32751985	375	14.88	3.43	12	0.02	77.00	334.00	5290	20240304	-78.34	968	20241011	18.39	5290	-78.34	20240304	968	18.39	20241011	5290	-78.34	20240304	968	18.39	20241011	N	122830	100	32 억	N	N	N	00	N
61	20241120	130826	57	100.00	KONEX	N	N	N	N	N	1146	-2	5	-0.17	7643151	6818	43.85	1148	1148	1055	1320	976	1148	1121.03	1377	1262	1181	1066	985	1222	1026	33	172	100	710	1	1	32751985	375	14.88	3.43	12	0.02	77.00	334.00	5290	20240304	-78.34	968	20241011	18.39	5290	-78.34	20240304	968	18.39	20241011	5290	-78.34	20240304	968	18.39	20241011	N	122830	100	32 억	N	N	N	00	N
62	20241120	120825	57	100.00	KONEX	N	N	N	N	N	1146	-2	5	-0.17	6419005	5717	36.77	1148	1148	1055	1320	976	1148	1122.79	1377	1262	1181	1066	985	1222	1026	33	172	100	710	1	1	32751985	375	14.88	3.43	12	0.02	77.00	334.00	5290	20240304	-78.34	968	20241011	18.39	5290	-78.34	20240304	968	18.39	20241011	5290	-78.34	20240304	968	18.39	20241011	N	122830	100	32 억	N	N	N	00	N
63	20241120	110827	57	100.00	KONEX	N	N	N	N	N	1129	-19	5	-1.66	3119836	2799	18.00	1148	1148	1055	1320	976	1148	1114.63	1377	1262	1181	1066	985	1222	1026	33	172	100	710	1	1	32751985	370	14.66	3.38	12	0.01	77.00	334.00	5290	20240304	-78.66	968	20241011	16.63	5290	-78.66	20240304	968	16.63	20241011	5290	-78.66	20240304	968	16.63	20241011	N	122830	100	32 억	N	N	N	00	N
64	20241120	100825	57	100.00	KONEX	N	N	N	N	N	1128	-20	5	-1.74	788663	714	4.59	1148	1148	1055	1320	976	1148	1104.57	1377	1262	1181	1066	985	1222	1026	33	172	100	710	1	1	32751985	369	14.65	3.38	12	0.00	77.00	334.00	5290	20240304	-78.68	968	20241011	16.53	5290	-78.68	20240304	968	16.53	20241011	5290	-78.68	20240304	968	16.53	20241011	N	122830	100	32 억	N	N	N	00	N
65	20241120	090824	57	100.00	KONEX	N	N	N	N	N	1148	0	3	0.00	344400	300	1.93	1148	1148	1148	1320	976	1148	1148.00	1377	1262	1181	1066	985	1222	1026	33	172	100	710	1	1	32751985	376	14.91	3.44	12	0.00	77.00	334.00	5290	20240304	-78.30	968	20241011	18.60	5290	-78.30	20240304	968	18.60	20241011	5290	-78.30	20240304	968	18.60	20241011	N	122830	100	32 억	N	N	N	00	N
66	20241119	160740	57	100.00	KONEX	N	N	N	N	N	1148	-15	5	-1.29	17674147	15547	122.89	1296	1296	1100	1337	989	1163	1136.82	1353	1257	1204	1108	1055	1231	1082	33	174	100	720	1	1	32751985	376	14.91	3.44	12	0.05	77.00	334.00	5290	20240304	-78.30	968	20241011	18.60	5290	-78.30	20240304	968	18.60	20241011	5290	-78.30	20240304	968	18.60	20241011	N	122830	100	32 억	N	N	N	00	N
67	20241119	150751	57	100.00	KONEX	N	N	N	N	N	1150	-13	5	-1.12	17556868	15445	122.09	1296	1296	1100	1337	989	1163	1136.73	1353	1257	1204	1108	1055	1231	1082	33	174	100	720	1	1	32751985	377	14.94	3.44	12	0.05	77.00	334.00	5290	20240304	-78.26	968	20241011	18.80	5290	-78.26	20240304	968	18.80	20241011	5290	-78.26	20240304	968	18.80	20241011	N	122830	100	32 억	N	N	N	00	N
68	20241119	140751	57	100.00	KONEX	N	N	N	N	N	1160	-3	5	-0.26	15859218	13944	110.22	1296	1296	1100	1337	989	1163	1137.35	1353	1257	1204	1108	1055	1231	1082	33	174	100	720	1	1	32751985	380	15.06	3.47	12	0.04	77.00	334.00	5290	20240304	-78.07	968	20241011	19.83	5290	-78.07	20240304	968	19.83	20241011	5290	-78.07	20240304	968	19.83	20241011	N	122830	100	32 억	N	N	N	00	N
69	20241119	130754	57	100.00	KONEX	N	N	N	N	N	1133	-30	5	-2.58	11325819	9941	78.58	1296	1296	1100	1337	989	1163	1139.30	1353	1257	1204	1108	1055	1231	1082	33	174	100	720	1	1	32751985	371	14.71	3.39	12	0.03	77.00	334.00	5290	20240304	-78.58	968	20241011	17.05	5290	-78.58	20240304	968	17.05	20241011	5290	-78.58	20240304	968	17.05	20241011	N	122830	100	32 억	N	N	N	00	N
70	20241119	120747	57	100.00	KONEX	N	N	N	N	N	1174	11	2	0.95	9431534	8270	65.37	1296	1296	1100	1337	989	1163	1140.45	1353	1257	1204	1108	1055	1231	1082	33	174	100	720	1	1	32751985	385	15.25	3.51	12	0.03	77.00	334.00	5290	20240304	-77.81	968	20241011	21.28	5290	-77.81	20240304	968	21.28	20241011	5290	-77.81	20240304	968	21.28	20241011	N	122830	100	32 억	N	N	N	00	N
71	20241119	110755	57	100.00	KONEX	N	N	N	N	N	1180	17	2	1.46	6999591	6137	48.51	1296	1296	1100	1337	989	1163	1140.56	1353	1257	1204	1108	1055	1231	1082	33	174	100	720	1	1	32751985	386	15.32	3.53	12	0.02	77.00	334.00	5290	20240304	-77.69	968	20241011	21.90	5290	-77.69	20240304	968	21.90	20241011	5290	-77.69	20240304	968	21.90	20241011	N	122830	100	32 억	N	N	N	00	N
72	20241119	100816	57	100.00	KONEX	N	N	N	N	N	1160	-3	5	-0.26	3990104	3542	28.00	1296	1296	1100	1337	989	1163	1126.51	1353	1257	1204	1108	1055	1231	1082	33	174	100	720	1	1	32751985	380	15.06	3.47	12	0.01	77.00	334.00	5290	20240304	-78.07	968	20241011	19.83	5290	-78.07	20240304	968	19.83	20241011	5290	-78.07	20240304	968	19.83	20241011	N	122830	100	32 억	N	N	N	00	N
73	20241119	090808	57	100.00	KONEX	N	N	N	N	N	1294	131	2	11.26	662590	602	4.76	1296	1296	1100	1337	989	1163	1100.65	1353	1257	1204	1108	1055	1231	1082	33	174	100	720	1	1	32751985	424	16.81	3.87	12	0.00	77.00	334.00	5290	20240304	-75.54	968	20241011	33.68	5290	-75.54	20240304	968	33.68	20241011	5290	-75.54	20240304	968	33.68	20241011	N	122830	100	32 억	N	N	N	00	N
74	20241118	160744	57	100.00	KONEX	N	N	N	N	N	1163	-109	5	-8.57	14854124	12651	119.98	1300	1300	1151	1462	1082	1272	1174.15	1382	1326	1244	1188	1106	1286	1148	33	190	100	780	1	1	32751985	381	15.10	3.48	12	0.04	77.00	334.00	5290	20240304	-78.02	968	20241011	20.14	5290	-78.02	20240304	968	20.14	20241011	5290	-78.02	20240304	968	20.14	20241011	N	122830	100	32 억	N	N	N	00	N
75	20241118	150752	57	100.00	KONEX	N	N	N	N	N	1192	-80	5	-6.29	14137379	12046	114.25	1300	1300	1151	1462	1082	1272	1173.62	1382	1326	1244	1188	1106	1286	1148	33	190	100	780	1	1	32751985	390	15.48	3.57	12	0.04	77.00	334.00	5290	20240304	-77.47	968	20241011	23.14	5290	-77.47	20240304	968	23.14	20241011	5290	-77.47	20240304	968	23.14	20241011	N	122830	100	32 억	N	N	N	00	N
76	20241118	140754	57	100.00	KONEX	N	N	N	N	N	1194	-78	5	-6.13	11135840	9477	89.88	1300	1300	1151	1462	1082	1272	1175.04	1382	1326	1244	1188	1106	1286	1148	33	190	100	780	1	1	32751985	391	15.51	3.57	12	0.03	77.00	334.00	5290	20240304	-77.43	968	20241011	23.35	5290	-77.43	20240304	968	23.35	20241011	5290	-77.43	20240304	968	23.35	20241011	N	122830	100	32 억	N	N	N	00	N
77	20241118	130751	57	100.00	KONEX	N	N	N	N	N	1199	-73	5	-5.74	9488330	8097	76.79	1300	1300	1151	1462	1082	1272	1171.83	1382	1326	1244	1188	1106	1286	1148	33	190	100	780	1	1	32751985	393	15.57	3.59	12	0.02	77.00	334.00	5290	20240304	-77.33	968	20241011	23.86	5290	-77.33	20240304	968	23.86	20241011	5290	-77.33	20240304	968	23.86	20241011	N	122830	100	32 억	N	N	N	00	N
78	20241118	120753	57	100.00	KONEX	N	N	N	N	N	1200	-72	5	-5.66	8247460	7057	66.93	1300	1300	1151	1462	1082	1272	1168.69	1382	1326	1244	1188	1106	1286	1148	33	190	100	780	1	1	32751985	393	15.58	3.59	12	0.02	77.00	334.00	5290	20240304	-77.32	968	20241011	23.97	5290	-77.32	20240304	968	23.97	20241011	5290	-77.32	20240304	968	23.97	20241011	N	122830	100	32 억	N	N	N	00	N
79	20241118	110754	57	100.00	KONEX	N	N	N	N	N	1275	3	2	0.24	1763919	1515	14.37	1300	1300	1151	1462	1082	1272	1164.30	1382	1326	1244	1188	1106	1286	1148	33	190	100	780	1	1	32751985	418	16.56	3.82	12	0.00	77.00	334.00	5290	20240304	-75.90	968	20241011	31.71	5290	-75.90	20240304	968	31.71	20241011	5290	-75.90	20240304	968	31.71	20241011	N	122830	100	32 억	N	N	N	00	N
80	20241118	100745	57	100.00	KONEX	N	N	N	N	N	1285	13	2	1.02	126585	102	0.97	1300	1300	1240	1462	1082	1272	1241.03	1382	1326	1244	1188	1106	1286	1148	33	190	100	780	1	1	32751985	421	16.69	3.85	12	0.00	77.00	334.00	5290	20240304	-75.71	968	20241011	32.75	5290	-75.71	20240304	968	32.75	20241011	5290	-75.71	20240304	968	32.75	20241011	N	122830	100	32 억	N	N	N	00	N
81	20241118	090744	57	100.00	KONEX	N	N	N	N	N	1300	28	2	2.20	1300	1	0.01	1300	1300	1300	1462	1082	1272	1300.00	1382	1326	1244	1188	1106	1286	1148	33	190	100	780	1	1	32751985	426	16.88	3.89	12	0.00	77.00	334.00	5290	20240304	-75.43	968	20241011	34.30	5290	-75.43	20240304	968	34.30	20241011	5290	-75.43	20240304	968	34.30	20241011	N	122830	100	32 억	N	N	N	00	N
82	20241115	160809	57	100.00	KONEX	N	N	N	N	N	1272	22	2	1.76	12397720	10544	352.05	1300	1300	1162	1437	1063	1250	1175.81	1337	1293	1224	1180	1111	1259	1146	33	187	100	770	1	1	32751985	417	16.52	3.81	12	0.03	77.00	334.00	5290	20240304	-75.95	968	20241011	31.40	5290	-75.95	20240304	968	31.40	20241011	5290	-75.95	20240304	968	31.40	20241011	N	122830	100	32 억	N	N	N	00	N
83	20241115	150832	57	100.00	KONEX	N	N	N	N	N	1272	22	2	1.76	12397720	10544	352.05	1300	1300	1162	1437	1063	1250	1175.81	1337	1293	1224	1180	1111	1259	1146	33	187	100	770	1	1	32751985	417	16.52	3.81	12	0.03	77.00	334.00	5290	20240304	-75.95	968	20241011	31.40	5290	-75.95	20240304	968	31.40	20241011	5290	-75.95	20240304	968	31.40	20241011	N	122830	100	32 억	N	N	N	00	N
84	20241115	140824	57	100.00	KONEX	N	N	N	N	N	1279	29	2	2.32	11989816	10212	340.97	1300	1300	1162	1437	1063	1250	1174.09	1337	1293	1224	1180	1111	1259	1146	33	187	100	770	1	1	32751985	419	16.61	3.83	12	0.03	77.00	334.00	5290	20240304	-75.82	968	20241011	32.13	5290	-75.82	20240304	968	32.13	20241011	5290	-75.82	20240304	968	32.13	20241011	N	122830	100	32 억	N	N	N	00	N
85	20241115	130827	57	100.00	KONEX	N	N	N	N	N	1279	29	2	2.32	11989816	10212	340.97	1300	1300	1162	1437	1063	1250	1174.09	1337	1293	1224	1180	1111	1259	1146	33	187	100	770	1	1	32751985	419	16.61	3.83	12	0.03	77.00	334.00	5290	20240304	-75.82	968	20241011	32.13	5290	-75.82	20240304	968	32.13	20241011	5290	-75.82	20240304	968	32.13	20241011	N	122830	100	32 억	N	N	N	00	N
86	20241115	120829	57	100.00	KONEX	N	N	N	N	N	1290	40	2	3.20	5510632	4707	157.16	1300	1300	1162	1437	1063	1250	1170.73	1337	1293	1224	1180	1111	1259	1146	33	187	100	770	1	1	32751985	423	16.75	3.86	12	0.01	77.00	334.00	5290	20240304	-75.61	968	20241011	33.26	5290	-75.61	20240304	968	33.26	20241011	5290	-75.61	20240304	968	33.26	20241011	N	122830	100	32 억	N	N	N	00	N
87	20241115	110807	57	100.00	KONEX	N	N	N	N	N	1297	47	2	3.76	5504537	4702	156.99	1300	1300	1162	1437	1063	1250	1170.68	1337	1293	1224	1180	1111	1259	1146	33	187	100	770	1	1	32751985	425	16.84	3.88	12	0.01	77.00	334.00	5290	20240304	-75.48	968	20241011	33.99	5290	-75.48	20240304	968	33.99	20241011	5290	-75.48	20240304	968	33.99	20241011	N	122830	100	32 억	N	N	N	00	N
88	20241115	100807	57	100.00	KONEX	N	N	N	N	N	1297	47	2	3.76	5495458	4695	156.76	1300	1300	1162	1437	1063	1250	1170.49	1337	1293	1224	1180	1111	1259	1146	33	187	100	770	1	1	32751985	425	16.84	3.88	12	0.01	77.00	334.00	5290	20240304	-75.48	968	20241011	33.99	5290	-75.48	20240304	968	33.99	20241011	5290	-75.48	20240304	968	33.99	20241011	N	122830	100	32 억	N	N	N	00	N
89	20241115	090742	57	100.00	KONEX	N	N	N	N	N	1300	50	2	4.00	1300	1	0.03	1300	1300	1300	1437	1063	1250	1300.00	1337	1293	1224	1180	1111	1259	1146	33	187	100	770	1	1	32751985	426	16.88	3.89	12	0.00	77.00	334.00	5290	20240304	-75.43	968	20241011	34.30	5290	-75.43	20240304	968	34.30	20241011	5290	-75.43	20240304	968	34.30	20241011	N	122830	100	32 억	N	N	N	00	N
90	20241114	160801	57	100.00	KONEX	N	N	N	N	N	1250	-19	5	-1.50	3621616	2993	45.84	1268	1268	1155	1459	1079	1269	1210.03	1379	1323	1244	1188	1109	1284	1149	33	190	100	780	1	1	32751985	409	16.23	3.74	12	0.01	77.00	334.00	5290	20240304	-76.37	968	20241011	29.13	5290	-76.37	20240304	968	29.13	20241011	5290	-76.37	20240304	968	29.13	20241011	N	122830	100	32 억	N	N	N	00	N
91	20241114	150806	57	100.00	KONEX	N	N	N	N	N	1250	-19	5	-1.50	3582896	2962	45.37	1268	1268	1155	1459	1079	1269	1209.62	1379	1323	1244	1188	1109	1284	1149	33	190	100	780	1	1	32751985	409	16.23	3.74	12	0.01	77.00	334.00	5290	20240304	-76.37	968	20241011	29.13	5290	-76.37	20240304	968	29.13	20241011	5290	-76.37	20240304	968	29.13	20241011	N	122830	100	32 억	N	N	N	00	N
92	20241114	140801	57	100.00	KONEX	N	N	N	N	N	1239	-30	5	-2.36	2888034	2401	36.77	1268	1268	1155	1459	1079	1269	1202.85	1379	1323	1244	1188	1109	1284	1149	33	190	100	780	1	1	32751985	406	16.09	3.71	12	0.01	77.00	334.00	5290	20240304	-76.58	968	20241011	28.00	5290	-76.58	20240304	968	28.00	20241011	5290	-76.58	20240304	968	28.00	20241011	N	122830	100	32 억	N	N	N	00	N
93	20241114	130802	57	100.00	KONEX	N	N	N	N	N	1239	-30	5	-2.36	2888034	2401	36.77	1268	1268	1155	1459	1079	1269	1202.85	1379	1323	1244	1188	1109	1284	1149	33	190	100	780	1	1	32751985	406	16.09	3.71	12	0.01	77.00	334.00	5290	20240304	-76.58	968	20241011	28.00	5290	-76.58	20240304	968	28.00	20241011	5290	-76.58	20240304	968	28.00	20241011	N	122830	100	32 억	N	N	N	00	N
94	20241114	120800	57	100.00	KONEX	N	N	N	N	N	1245	-24	5	-1.89	2754222	2293	35.12	1268	1268	1155	1459	1079	1269	1201.14	1379	1323	1244	1188	1109	1284	1149	33	190	100	780	1	1	32751985	408	16.17	3.73	12	0.01	77.00	334.00	5290	20240304	-76.47	968	20241011	28.62	5290	-76.47	20240304	968	28.62	20241011	5290	-76.47	20240304	968	28.62	20241011	N	122830	100	32 억	N	N	N	00	N
95	20241114	110800	57	100.00	KONEX	N	N	N	N	N	1257	-12	5	-0.95	2415340	2012	30.82	1268	1268	1155	1459	1079	1269	1200.47	1379	1323	1244	1188	1109	1284	1149	33	190	100	780	1	1	32751985	412	16.32	3.76	12	0.01	77.00	334.00	5290	20240304	-76.24	968	20241011	29.86	5290	-76.24	20240304	968	29.86	20241011	5290	-76.24	20240304	968	29.86	20241011	N	122830	100	32 억	N	N	N	00	N
96	20241114	100820	57	100.00	KONEX	N	N	N	N	N	1265	-4	5	-0.32	2405274	2004	30.69	1268	1268	1155	1459	1079	1269	1200.24	1379	1323	1244	1188	1109	1284	1149	33	190	100	780	1	1	32751985	414	16.43	3.79	12	0.01	77.00	334.00	5290	20240304	-76.09	968	20241011	30.68	5290	-76.09	20240304	968	30.68	20241011	5290	-76.09	20240304	968	30.68	20241011	N	122830	100	32 억	N	N	N	00	N
97	20241114	090755	57	100.00	KONEX	N	N	N	N	N	1269	0	3	0.00	0	0	0.00	0	0	0	1459	1079	1269	0.00	1379	1323	1244	1188	1109	1284	1149	33	190	100	780	1	1	32751985	416	16.48	3.80	12	0.00	77.00	334.00	5290	20240304	-76.01	968	20241011	31.10	5290	-76.01	20240304	968	31.10	20241011	5290	-76.01	20240304	968	31.10	20241011	N	122830	100	32 억	N	N	N	00	N
98	20241113	160456	57	100.00	KONEX	N	N	N	N	N	1269	-5	5	-0.39	8018701	6529	27.97	1300	1300	1165	1465	1083	1274	1228.17	1656	1465	1298	1107	940	1381	1023	33	191	100	780	1	1	32751985	416	16.48	3.80	12	0.02	77.00	334.00	5290	20240304	-76.01	968	20241011	31.10	5290	-76.01	20240304	968	31.10	20241011	5290	-76.01	20240304	968	31.10	20241011	N	122830	100	32 억	N	N	N	00	N
99	20241113	150522	57	100.00	KONEX	N	N	N	N	N	1269	-5	5	-0.39	6035254	4966	21.27	1300	1300	1165	1465	1083	1274	1215.31	1656	1465	1298	1107	940	1381	1023	33	191	100	780	1	1	32751985	416	16.48	3.80	12	0.02	77.00	334.00	5290	20240304	-76.01	968	20241011	31.10	5290	-76.01	20240304	968	31.10	20241011	5290	-76.01	20240304	968	31.10	20241011	N	122830	100	32 억	N	N	N	00	N
100	20241113	140522	57	100.00	KONEX	N	N	N	N	N	1269	-5	5	-0.39	6020026	4954	21.22	1300	1300	1165	1465	1083	1274	1215.18	1656	1465	1298	1107	940	1381	1023	33	191	100	780	1	1	32751985	416	16.48	3.80	12	0.02	77.00	334.00	5290	20240304	-76.01	968	20241011	31.10	5290	-76.01	20240304	968	31.10	20241011	5290	-76.01	20240304	968	31.10	20241011	N	122830	100	32 억	N	N	N	00	N
101	20241113	130517	57	100.00	KONEX	N	N	N	N	N	1280	6	2	0.47	5532555	4551	19.49	1300	1300	1165	1465	1083	1274	1215.68	1656	1465	1298	1107	940	1381	1023	33	191	100	780	1	1	32751985	419	16.62	3.83	12	0.01	77.00	334.00	5290	20240304	-75.80	968	20241011	32.23	5290	-75.80	20240304	968	32.23	20241011	5290	-75.80	20240304	968	32.23	20241011	N	122830	100	32 억	N	N	N	00	N
102	20241113	120515	57	100.00	KONEX	N	N	N	N	N	1293	19	2	1.49	3216325	2625	11.24	1300	1300	1165	1465	1083	1274	1225.27	1656	1465	1298	1107	940	1381	1023	33	191	100	780	1	1	32751985	423	16.79	3.87	12	0.01	77.00	334.00	5290	20240304	-75.56	968	20241011	33.57	5290	-75.56	20240304	968	33.57	20241011	5290	-75.56	20240304	968	33.57	20241011	N	122830	100	32 억	N	N	N	00	N
103	20241113	110512	57	100.00	KONEX	N	N	N	N	N	1299	25	2	1.96	2494164	2066	8.85	1300	1300	1200	1465	1083	1274	1207.24	1656	1465	1298	1107	940	1381	1023	33	191	100	780	1	1	32751985	425	16.87	3.89	12	0.01	77.00	334.00	5290	20240304	-75.44	968	20241011	34.19	5290	-75.44	20240304	968	34.19	20241011	5290	-75.44	20240304	968	34.19	20241011	N	122830	100	32 억	N	N	N	00	N
104	20241113	100513	57	100.00	KONEX	N	N	N	N	N	1299	25	2	1.96	1086397	905	3.88	1300	1300	1200	1465	1083	1274	1200.44	1656	1465	1298	1107	940	1381	1023	33	191	100	780	1	1	32751985	425	16.87	3.89	12	0.00	77.00	334.00	5290	20240304	-75.44	968	20241011	34.19	5290	-75.44	20240304	968	34.19	20241011	5290	-75.44	20240304	968	34.19	20241011	N	122830	100	32 억	N	N	N	00	N
105	20241113	090506	57	100.00	KONEX	N	N	N	N	N	1300	26	2	2.04	1300	1	0.00	1300	1300	1300	1465	1083	1274	1300.00	1656	1465	1298	1107	940	1381	1023	33	191	100	780	1	1	32751985	426	16.88	3.89	12	0.00	77.00	334.00	5290	20240304	-75.43	968	20241011	34.30	5290	-75.43	20240304	968	34.30	20241011	5290	-75.43	20240304	968	34.30	20241011	N	122830	100	32 억	N	N	N	00	N
106	20241112	160732	57	100.00	KONEX	N	N	N	N	N	1274	-43	5	-3.26	28630493	23346	47.71	1299	1489	1131	1514	1120	1317	1226.36	1616	1466	1348	1198	1080	1407	1139	33	197	100	810	1	1	32751985	417	16.55	3.81	12	0.07	77.00	334.00	5290	20240304	-75.92	968	20241011	31.61	5290	-75.92	20240304	968	31.61	20241011	5290	-75.92	20240304	968	31.61	20241011	N	122830	100	32 억	N	N	N	00	N
107	20241112	150739	57	100.00	KONEX	N	N	N	N	N	1200	-117	5	-8.88	27847456	22701	46.39	1299	1489	1131	1514	1120	1317	1226.71	1616	1466	1348	1198	1080	1407	1139	33	197	100	810	1	1	32751985	393	15.58	3.59	12	0.07	77.00	334.00	5290	20240304	-77.32	968	20241011	23.97	5290	-77.32	20240304	968	23.97	20241011	5290	-77.32	20240304	968	23.97	20241011	N	122830	100	32 억	N	N	N	00	N
108	20241112	140745	57	100.00	KONEX	N	N	N	N	N	1234	-83	5	-6.30	24637589	20027	40.93	1299	1489	1131	1514	1120	1317	1230.22	1616	1466	1348	1198	1080	1407	1139	33	197	100	810	1	1	32751985	404	16.03	3.69	12	0.06	77.00	334.00	5290	20240304	-76.67	968	20241011	27.48	5290	-76.67	20240304	968	27.48	20241011	5290	-76.67	20240304	968	27.48	20241011	N	122830	100	32 억	N	N	N	00	N
109	20241112	130743	57	100.00	KONEX	N	N	N	N	N	1259	-58	5	-4.40	14411416	11413	23.32	1299	1489	1230	1514	1120	1317	1262.72	1616	1466	1348	1198	1080	1407	1139	33	197	100	810	1	1	32751985	412	16.35	3.77	12	0.03	77.00	334.00	5290	20240304	-76.20	968	20241011	30.06	5290	-76.20	20240304	968	30.06	20241011	5290	-76.20	20240304	968	30.06	20241011	N	122830	100	32 억	N	N	N	00	N
110	20241112	120741	57	100.00	KONEX	N	N	N	N	N	1250	-67	5	-5.09	14410157	11412	23.32	1299	1489	1230	1514	1120	1317	1262.72	1616	1466	1348	1198	1080	1407	1139	33	197	100	810	1	1	32751985	409	16.23	3.74	12	0.03	77.00	334.00	5290	20240304	-76.37	968	20241011	29.13	5290	-76.37	20240304	968	29.13	20241011	5290	-76.37	20240304	968	29.13	20241011	N	122830	100	32 억	N	N	N	00	N
111	20241112	110740	57	100.00	KONEX	N	N	N	N	N	1292	-25	5	-1.90	12695017	10050	20.54	1299	1489	1230	1514	1120	1317	1263.19	1616	1466	1348	1198	1080	1407	1139	33	197	100	810	1	1	32751985	423	16.78	3.87	12	0.03	77.00	334.00	5290	20240304	-75.58	968	20241011	33.47	5290	-75.58	20240304	968	33.47	20241011	5290	-75.58	20240304	968	33.47	20241011	N	122830	100	32 억	N	N	N	00	N
112	20241112	100738	57	100.00	KONEX	N	N	N	N	N	1300	-17	5	-1.29	11902225	9419	19.25	1299	1489	1230	1514	1120	1317	1263.64	1616	1466	1348	1198	1080	1407	1139	33	197	100	810	1	1	32751985	426	16.88	3.89	12	0.03	77.00	334.00	5290	20240304	-75.43	968	20241011	34.30	5290	-75.43	20240304	968	34.30	20241011	5290	-75.43	20240304	968	34.30	20241011	N	122830	100	32 억	N	N	N	00	N
113	20241112	090737	57	100.00	KONEX	N	N	N	N	N	1489	172	2	13.06	3153877	2405	4.91	1299	1489	1299	1514	1120	1317	1311.38	1616	1466	1348	1198	1080	1407	1139	33	197	100	810	1	1	32751985	488	19.34	4.46	12	0.01	77.00	334.00	5290	20240304	-71.85	968	20241011	53.82	5290	-71.85	20240304	968	53.82	20241011	5290	-71.85	20240304	968	53.82	20241011	N	122830	100	32 억	N	N	N	00	N
114	20241111	160732	57	100.00	KONEX	N	N	N	N	N	1317	-12	5	-0.90	61932348	48933	225.57	1400	1498	1230	1528	1130	1329	1265.66	1607	1467	1360	1220	1113	1414	1167	33	199	100	820	1	1	32751985	431	17.10	3.94	12	0.15	77.00	334.00	5290	20240304	-75.10	968	20241011	36.05	5290	-75.10	20240304	968	36.05	20241011	5290	-75.10	20240304	968	36.05	20241011	N	122830	100	32 억	N	N	N	00	N
115	20241111	150754	57	100.00	KONEX	N	N	N	N	N	1257	-72	5	-5.42	61931031	48932	225.57	1400	1498	1230	1528	1130	1329	1265.66	1607	1467	1360	1220	1113	1414	1167	33	199	100	820	1	1	32751985	412	16.32	3.76	12	0.15	77.00	334.00	5290	20240304	-76.24	968	20241011	29.86	5290	-76.24	20240304	968	29.86	20241011	5290	-76.24	20240304	968	29.86	20241011	N	122830	100	32 억	N	N	N	00	N
116	20241111	140743	57	100.00	KONEX	N	N	N	N	N	1290	-39	5	-2.93	54568296	43149	198.91	1400	1498	1230	1528	1130	1329	1264.65	1607	1467	1360	1220	1113	1414	1167	33	199	100	820	1	1	32751985	423	16.75	3.86	12	0.13	77.00	334.00	5290	20240304	-75.61	968	20241011	33.26	5290	-75.61	20240304	968	33.26	20241011	5290	-75.61	20240304	968	33.26	20241011	N	122830	100	32 억	N	N	N	00	N
117	20241111	130741	57	100.00	KONEX	N	N	N	N	N	1260	-69	5	-5.19	44797740	35603	164.12	1400	1498	1230	1528	1130	1329	1258.26	1607	1467	1360	1220	1113	1414	1167	33	199	100	820	1	1	32751985	413	16.36	3.77	12	0.11	77.00	334.00	5290	20240304	-76.18	968	20241011	30.17	5290	-76.18	20240304	968	30.17	20241011	5290	-76.18	20240304	968	30.17	20241011	N	122830	100	32 억	N	N	N	00	N
118	20241111	120739	57	100.00	KONEX	N	N	N	N	N	1230	-99	5	-7.45	40816780	32464	149.65	1400	1498	1230	1528	1130	1329	1257.29	1607	1467	1360	1220	1113	1414	1167	33	199	100	820	1	1	32751985	403	15.97	3.68	12	0.10	77.00	334.00	5290	20240304	-76.75	968	20241011	27.07	5290	-76.75	20240304	968	27.07	20241011	5290	-76.75	20240304	968	27.07	20241011	N	122830	100	32 억	N	N	N	00	N
119	20241111	110735	57	100.00	KONEX	N	N	N	N	N	1323	-6	5	-0.45	29018237	22900	105.56	1400	1498	1236	1528	1130	1329	1267.17	1607	1467	1360	1220	1113	1414	1167	33	199	100	820	1	1	32751985	433	17.18	3.96	12	0.07	77.00	334.00	5290	20240304	-74.99	968	20241011	36.67	5290	-74.99	20240304	968	36.67	20241011	5290	-74.99	20240304	968	36.67	20241011	N	122830	100	32 억	N	N	N	00	N
120	20241111	100733	57	100.00	KONEX	N	N	N	N	N	1328	-1	5	-0.08	17001769	13285	61.24	1400	1498	1253	1528	1130	1329	1279.77	1607	1467	1360	1220	1113	1414	1167	33	199	100	820	1	1	32751985	435	17.25	3.98	12	0.04	77.00	334.00	5290	20240304	-74.90	968	20241011	37.19	5290	-74.90	20240304	968	37.19	20241011	5290	-74.90	20240304	968	37.19	20241011	N	122830	100	32 억	N	N	N	00	N
121	20241111	090730	57	100.00	KONEX	N	N	N	N	N	1278	-51	5	-3.84	16776	12	0.06	1400	1498	1278	1528	1130	1329	1398.00	1607	1467	1360	1220	1113	1414	1167	33	199	100	820	1	1	32751985	419	16.60	3.83	12	0.00	77.00	334.00	5290	20240304	-75.84	968	20241011	32.02	5290	-75.84	20240304	968	32.02	20241011	5290	-75.84	20240304	968	32.02	20241011	N	122830	100	32 억	N	N	N	00	N
122	20241108	160727	57	100.00	KONEX	N	N	N	N	N	1329	-51	5	-3.70	27924547	21693	332.31	1500	1500	1253	1587	1173	1380	1287.26	1700	1539	1370	1209	1040	1455	1125	33	207	100	850	1	1	32751985	435	17.26	3.98	12	0.07	77.00	334.00	5290	20240304	-74.88	968	20241011	37.29	5290	-74.88	20240304	968	37.29	20241011	5290	-74.88	20240304	968	37.29	20241011	N	122830	100	32 억	N	N	N	00	N
123	20241108	150733	57	100.00	KONEX	N	N	N	N	N	1298	-82	5	-5.94	25835023	20070	307.44	1500	1500	1253	1587	1173	1380	1287.25	1700	1539	1370	1209	1040	1455	1125	33	207	100	850	1	1	32751985	425	16.86	3.89	12	0.06	77.00	334.00	5290	20240304	-75.46	968	20241011	34.09	5290	-75.46	20240304	968	34.09	20241011	5290	-75.46	20240304	968	34.09	20241011	N	122830	100	32 억	N	N	N	00	N
124	20241108	140730	57	100.00	KONEX	N	N	N	N	N	1326	-54	5	-3.91	16298434	12658	193.90	1500	1500	1253	1587	1173	1380	1287.60	1700	1539	1370	1209	1040	1455	1125	33	207	100	850	1	1	32751985	434	17.22	3.97	12	0.04	77.00	334.00	5290	20240304	-74.93	968	20241011	36.98	5290	-74.93	20240304	968	36.98	20241011	5290	-74.93	20240304	968	36.98	20241011	N	122830	100	32 억	N	N	N	00	N
125	20241108	130734	57	100.00	KONEX	N	N	N	N	N	1396	16	2	1.16	14685146	11410	174.79	1500	1500	1253	1587	1173	1380	1287.04	1700	1539	1370	1209	1040	1455	1125	33	207	100	850	1	1	32751985	457	18.13	4.18	12	0.03	77.00	334.00	5290	20240304	-73.61	968	20241011	44.21	5290	-73.61	20240304	968	44.21	20241011	5290	-73.61	20240304	968	44.21	20241011	N	122830	100	32 억	N	N	N	00	N
126	20241108	120733	57	100.00	KONEX	N	N	N	N	N	1255	-125	5	-9.06	6059301	4728	72.43	1500	1500	1253	1587	1173	1380	1281.58	1700	1539	1370	1209	1040	1455	1125	33	207	100	850	1	1	32751985	411	16.30	3.76	12	0.01	77.00	334.00	5290	20240304	-76.28	968	20241011	29.65	5290	-76.28	20240304	968	29.65	20241011	5290	-76.28	20240304	968	29.65	20241011	N	122830	100	32 억	N	N	N	00	N
127	20241108	110731	57	100.00	KONEX	N	N	N	N	N	1485	105	2	7.61	19385	13	0.20	1500	1500	1400	1587	1173	1380	1491.15	1700	1539	1370	1209	1040	1455	1125	33	207	100	850	1	1	32751985	486	19.29	4.45	12	0.00	77.00	334.00	5290	20240304	-71.93	968	20241011	53.41	5290	-71.93	20240304	968	53.41	20241011	5290	-71.93	20240304	968	53.41	20241011	N	122830	100	32 억	N	N	N	00	N
128	20241108	100743	57	100.00	KONEX	N	N	N	N	N	1500	120	2	8.70	16500	11	0.17	1500	1500	1500	1587	1173	1380	1500.00	1700	1539	1370	1209	1040	1455	1125	33	207	100	850	1	1	32751985	491	19.48	4.49	12	0.00	77.00	334.00	5290	20240304	-71.64	968	20241011	54.96	5290	-71.64	20240304	968	54.96	20241011	5290	-71.64	20240304	968	54.96	20241011	N	122830	100	32 억	N	N	N	00	N
129	20241108	090725	57	100.00	KONEX	N	N	N	N	N	1500	120	2	8.70	16500	11	0.17	1500	1500	1500	1587	1173	1380	1500.00	1700	1539	1370	1209	1040	1455	1125	33	207	100	850	1	1	32751985	491	19.48	4.49	12	0.00	77.00	334.00	5290	20240304	-71.64	968	20241011	54.96	5290	-71.64	20240304	968	54.96	20241011	5290	-71.64	20240304	968	54.96	20241011	N	122830	100	32 억	N	N	N	00	N
130	20241107	160728	57	100.00	KONEX	N	N	N	N	N	1380	47	2	3.53	8096189	6528	39.34	1531	1531	1201	1532	1134	1333	1240.23	1589	1460	1370	1241	1151	1416	1197	33	199	100	820	1	1	32751985	452	17.92	4.13	12	0.02	77.00	334.00	5290	20240304	-73.91	968	20241011	42.56	5290	-73.91	20240304	968	42.56	20241011	5290	-73.91	20240304	968	42.56	20241011	N	122830	100	32 억	N	N	N	00	N
131	20241107	150731	57	100.00	KONEX	N	N	N	N	N	1380	47	2	3.53	8096189	6528	39.34	1531	1531	1201	1532	1134	1333	1240.23	1589	1460	1370	1241	1151	1416	1197	33	199	100	820	1	1	32751985	452	17.92	4.13	12	0.02	77.00	334.00	5290	20240304	-73.91	968	20241011	42.56	5290	-73.91	20240304	968	42.56	20241011	5290	-73.91	20240304	968	42.56	20241011	N	122830	100	32 억	N	N	N	00	N
132	20241107	140732	57	100.00	KONEX	N	N	N	N	N	1380	47	2	3.53	8096189	6528	39.34	1531	1531	1201	1532	1134	1333	1240.23	1589	1460	1370	1241	1151	1416	1197	33	199	100	820	1	1	32751985	452	17.92	4.13	12	0.02	77.00	334.00	5290	20240304	-73.91	968	20241011	42.56	5290	-73.91	20240304	968	42.56	20241011	5290	-73.91	20240304	968	42.56	20241011	N	122830	100	32 억	N	N	N	00	N
133	20241107	130733	57	100.00	KONEX	N	N	N	N	N	1380	47	2	3.53	8093559	6526	39.33	1531	1531	1201	1532	1134	1333	1240.20	1589	1460	1370	1241	1151	1416	1197	33	199	100	820	1	1	32751985	452	17.92	4.13	12	0.02	77.00	334.00	5290	20240304	-73.91	968	20241011	42.56	5290	-73.91	20240304	968	42.56	20241011	5290	-73.91	20240304	968	42.56	20241011	N	122830	100	32 억	N	N	N	00	N
134	20241107	120729	57	100.00	KONEX	N	N	N	N	N	1380	47	2	3.53	8093559	6526	39.33	1531	1531	1201	1532	1134	1333	1240.20	1589	1460	1370	1241	1151	1416	1197	33	199	100	820	1	1	32751985	452	17.92	4.13	12	0.02	77.00	334.00	5290	20240304	-73.91	968	20241011	42.56	5290	-73.91	20240304	968	42.56	20241011	5290	-73.91	20240304	968	42.56	20241011	N	122830	100	32 억	N	N	N	00	N
135	20241107	110728	57	100.00	KONEX	N	N	N	N	N	1298	-35	5	-2.63	7203049	5840	35.19	1531	1531	1201	1532	1134	1333	1233.40	1589	1460	1370	1241	1151	1416	1197	33	199	100	820	1	1	32751985	425	16.86	3.89	12	0.02	77.00	334.00	5290	20240304	-75.46	968	20241011	34.09	5290	-75.46	20240304	968	34.09	20241011	5290	-75.46	20240304	968	34.09	20241011	N	122830	100	32 억	N	N	N	00	N
136	20241107	100728	57	100.00	KONEX	N	N	N	N	N	1300	-33	5	-2.48	6436698	5235	31.55	1531	1531	1201	1532	1134	1333	1229.55	1589	1460	1370	1241	1151	1416	1197	33	199	100	820	1	1	32751985	426	16.88	3.89	12	0.02	77.00	334.00	5290	20240304	-75.43	968	20241011	34.30	5290	-75.43	20240304	968	34.30	20241011	5290	-75.43	20240304	968	34.30	20241011	N	122830	100	32 억	N	N	N	00	N
137	20241107	090727	57	100.00	KONEX	N	N	N	N	N	1531	198	2	14.85	32151	21	0.13	1531	1531	1531	1532	1134	1333	1531.00	1589	1460	1370	1241	1151	1416	1197	33	199	100	820	1	1	32751985	501	19.88	4.58	12	0.00	77.00	334.00	5290	20240304	-71.06	968	20241011	58.16	5290	-71.06	20240304	968	58.16	20241011	5290	-71.06	20240304	968	58.16	20241011	N	122830	100	32 억	N	N	N	00	N
138	20241106	160733	57	100.00	KONEX	N	N	N	N	N	1333	-26	5	-1.91	21578719	16595	210.41	1499	1499	1280	1562	1156	1359	1300.31	1486	1422	1366	1302	1246	1394	1274	33	203	100	840	1	1	32751985	437	17.31	3.99	12	0.05	77.00	334.00	5290	20240304	-74.80	968	20241011	37.71	5290	-74.80	20240304	968	37.71	20241011	5290	-74.80	20240304	968	37.71	20241011	N	122830	100	32 억	N	N	N	00	N
139	20241106	150756	57	100.00	KONEX	N	N	N	N	N	1333	-26	5	-1.91	21578719	16595	210.41	1499	1499	1280	1562	1156	1359	1300.31	1486	1422	1366	1302	1246	1394	1274	33	203	100	840	1	1	32751985	437	17.31	3.99	12	0.05	77.00	334.00	5290	20240304	-74.80	968	20241011	37.71	5290	-74.80	20240304	968	37.71	20241011	5290	-74.80	20240304	968	37.71	20241011	N	122830	100	32 억	N	N	N	00	N
140	20241106	140749	57	100.00	KONEX	N	N	N	N	N	1330	-29	5	-2.13	21448655	16495	209.14	1499	1499	1280	1562	1156	1359	1300.31	1486	1422	1366	1302	1246	1394	1274	33	203	100	840	1	1	32751985	436	17.27	3.98	12	0.05	77.00	334.00	5290	20240304	-74.86	968	20241011	37.40	5290	-74.86	20240304	968	37.40	20241011	5290	-74.86	20240304	968	37.40	20241011	N	122830	100	32 억	N	N	N	00	N
141	20241106	130758	57	100.00	KONEX	N	N	N	N	N	1280	-79	5	-5.81	17132602	13207	167.45	1499	1499	1280	1562	1156	1359	1297.24	1486	1422	1366	1302	1246	1394	1274	33	203	100	840	1	1	32751985	419	16.62	3.83	12	0.04	77.00	334.00	5290	20240304	-75.80	968	20241011	32.23	5290	-75.80	20240304	968	32.23	20241011	5290	-75.80	20240304	968	32.23	20241011	N	122830	100	32 억	N	N	N	00	N
142	20241106	120732	57	100.00	KONEX	N	N	N	N	N	1345	-14	5	-1.03	7504716	5735	72.71	1499	1499	1299	1562	1156	1359	1308.58	1486	1422	1366	1302	1246	1394	1274	33	203	100	840	1	1	32751985	441	17.47	4.03	12	0.02	77.00	334.00	5290	20240304	-74.57	968	20241011	38.95	5290	-74.57	20240304	968	38.95	20241011	5290	-74.57	20240304	968	38.95	20241011	N	122830	100	32 억	N	N	N	00	N
143	20241106	110736	57	100.00	KONEX	N	N	N	N	N	1347	-12	5	-0.88	5180101	3966	50.29	1499	1499	1300	1562	1156	1359	1306.13	1486	1422	1366	1302	1246	1394	1274	33	203	100	840	1	1	32751985	441	17.49	4.03	12	0.01	77.00	334.00	5290	20240304	-74.54	968	20241011	39.15	5290	-74.54	20240304	968	39.15	20241011	5290	-74.54	20240304	968	39.15	20241011	N	122830	100	32 억	N	N	N	00	N
144	20241106	100741	57	100.00	KONEX	N	N	N	N	N	1348	-11	5	-0.81	3364525	2583	32.75	1499	1499	1300	1562	1156	1359	1302.56	1486	1422	1366	1302	1246	1394	1274	33	203	100	840	1	1	32751985	441	17.51	4.04	12	0.01	77.00	334.00	5290	20240304	-74.52	968	20241011	39.26	5290	-74.52	20240304	968	39.26	20241011	5290	-74.52	20240304	968	39.26	20241011	N	122830	100	32 억	N	N	N	00	N
145	20241106	090735	57	100.00	KONEX	N	N	N	N	N	1499	140	2	10.30	1499	1	0.01	1499	1499	1499	1562	1156	1359	1499.00	1486	1422	1366	1302	1246	1394	1274	33	203	100	840	1	1	32751985	491	19.47	4.49	12	0.00	77.00	334.00	5290	20240304	-71.66	968	20241011	54.86	5290	-71.66	20240304	968	54.86	20241011	5290	-71.66	20240304	968	54.86	20241011	N	122830	100	32 억	N	N	N	00	N
146	20241105	160713	57	100.00	KONEX	N	N	N	N	N	1359	-106	5	-7.24	10589567	7887	46.78	1400	1430	1310	1684	1246	1465	1342.66	1800	1632	1526	1358	1252	1579	1305	33	219	100	900	1	1	32751985	445	17.65	4.07	12	0.02	77.00	334.00	5290	20240304	-74.31	968	20241011	40.39	5290	-74.31	20240304	968	40.39	20241011	5290	-74.31	20240304	968	40.39	20241011	N	122830	100	32 억	N	N	N	00	N
147	20241105	150728	57	100.00	KONEX	N	N	N	N	N	1355	-110	5	-7.51	10271743	7653	45.39	1400	1430	1310	1684	1246	1465	1342.19	1800	1632	1526	1358	1252	1579	1305	33	219	100	900	1	1	32751985	444	17.60	4.06	12	0.02	77.00	334.00	5290	20240304	-74.39	968	20241011	39.98	5290	-74.39	20240304	968	39.98	20241011	5290	-74.39	20240304	968	39.98	20241011	N	122830	100	32 억	N	N	N	00	N
148	20241105	140724	57	100.00	KONEX	N	N	N	N	N	1355	-110	5	-7.51	4055702	3037	18.01	1400	1430	1310	1684	1246	1465	1335.43	1800	1632	1526	1358	1252	1579	1305	33	219	100	900	1	1	32751985	444	17.60	4.06	12	0.01	77.00	334.00	5290	20240304	-74.39	968	20241011	39.98	5290	-74.39	20240304	968	39.98	20241011	5290	-74.39	20240304	968	39.98	20241011	N	122830	100	32 억	N	N	N	00	N
149	20241105	130728	57	100.00	KONEX	N	N	N	N	N	1364	-101	5	-6.89	4042152	3027	17.95	1400	1430	1310	1684	1246	1465	1335.37	1800	1632	1526	1358	1252	1579	1305	33	219	100	900	1	1	32751985	447	17.71	4.08	12	0.01	77.00	334.00	5290	20240304	-74.22	968	20241011	40.91	5290	-74.22	20240304	968	40.91	20241011	5290	-74.22	20240304	968	40.91	20241011	N	122830	100	32 억	N	N	N	00	N
150	20241105	120722	57	100.00	KONEX	N	N	N	N	N	1368	-97	5	-6.62	3905803	2927	17.36	1400	1430	1310	1684	1246	1465	1334.40	1800	1632	1526	1358	1252	1579	1305	33	219	100	900	1	1	32751985	448	17.77	4.10	12	0.01	77.00	334.00	5290	20240304	-74.14	968	20241011	41.32	5290	-74.14	20240304	968	41.32	20241011	5290	-74.14	20240304	968	41.32	20241011	N	122830	100	32 억	N	N	N	00	N
151	20241105	110713	57	100.00	KONEX	N	N	N	N	N	1372	-93	5	-6.35	3760795	2821	16.73	1400	1430	1310	1684	1246	1465	1333.14	1800	1632	1526	1358	1252	1579	1305	33	219	100	900	1	1	32751985	449	17.82	4.11	12	0.01	77.00	334.00	5290	20240304	-74.06	968	20241011	41.74	5290	-74.06	20240304	968	41.74	20241011	5290	-74.06	20240304	968	41.74	20241011	N	122830	100	32 억	N	N	N	00	N
152	20241105	100721	57	100.00	KONEX	N	N	N	N	N	1383	-82	5	-5.60	3219684	2422	14.37	1400	1430	1310	1684	1246	1465	1329.35	1800	1632	1526	1358	1252	1579	1305	33	219	100	900	1	1	32751985	453	17.96	4.14	12	0.01	77.00	334.00	5290	20240304	-73.86	968	20241011	42.87	5290	-73.86	20240304	968	42.87	20241011	5290	-73.86	20240304	968	42.87	20241011	N	122830	100	32 억	N	N	N	00	N
153	20241105	090717	57	100.00	KONEX	N	N	N	N	N	1430	-35	5	-2.39	976970	745	4.42	1400	1430	1310	1684	1246	1465	1311.37	1800	1632	1526	1358	1252	1579	1305	33	219	100	900	1	1	32751985	468	18.57	4.28	12	0.00	77.00	334.00	5290	20240304	-72.97	968	20241011	47.73	5290	-72.97	20240304	968	47.73	20241011	5290	-72.97	20240304	968	47.73	20241011	N	122830	100	32 억	N	N	N	00	N
154	20241104	160715	57	100.00	KONEX	N	N	N	N	N	1465	-35	5	-2.33	24519480	16859	91.50	1694	1694	1420	1725	1275	1500	1454.39	1773	1636	1558	1421	1343	1597	1382	33	225	100	930	1	1	32751985	480	19.03	4.39	12	0.05	77.00	334.00	5290	20240304	-72.31	968	20241011	51.34	5290	-72.31	20240304	968	51.34	20241011	5290	-72.31	20240304	968	51.34	20241011	N	122830	100	32 억	N	N	N	00	N
155	20241104	150726	57	100.00	KONEX	N	N	N	N	N	1465	-35	5	-2.33	24519480	16859	91.50	1694	1694	1420	1725	1275	1500	1454.39	1773	1636	1558	1421	1343	1597	1382	33	225	100	930	1	1	32751985	480	19.03	4.39	12	0.05	77.00	334.00	5290	20240304	-72.31	968	20241011	51.34	5290	-72.31	20240304	968	51.34	20241011	5290	-72.31	20240304	968	51.34	20241011	N	122830	100	32 억	N	N	N	00	N
156	20241104	140716	57	100.00	KONEX	N	N	N	N	N	1489	-11	5	-0.73	17162334	11752	63.78	1694	1694	1420	1725	1275	1500	1460.38	1773	1636	1558	1421	1343	1597	1382	33	225	100	930	1	1	32751985	488	19.34	4.46	12	0.04	77.00	334.00	5290	20240304	-71.85	968	20241011	53.82	5290	-71.85	20240304	968	53.82	20241011	5290	-71.85	20240304	968	53.82	20241011	N	122830	100	32 억	N	N	N	00	N
157	20241104	130704	57	100.00	KONEX	N	N	N	N	N	1536	36	2	2.40	9390055	6331	34.36	1694	1694	1420	1725	1275	1500	1483.19	1773	1636	1558	1421	1343	1597	1382	33	225	100	930	1	1	32751985	503	19.95	4.60	12	0.02	77.00	334.00	5290	20240304	-70.96	968	20241011	58.68	5290	-70.96	20240304	968	58.68	20241011	5290	-70.96	20240304	968	58.68	20241011	N	122830	100	32 억	N	N	N	00	N
158	20241104	120705	57	100.00	KONEX	N	N	N	N	N	1536	36	2	2.40	9390055	6331	34.36	1694	1694	1420	1725	1275	1500	1483.19	1773	1636	1558	1421	1343	1597	1382	33	225	100	930	1	1	32751985	503	19.95	4.60	12	0.02	77.00	334.00	5290	20240304	-70.96	968	20241011	58.68	5290	-70.96	20240304	968	58.68	20241011	5290	-70.96	20240304	968	58.68	20241011	N	122830	100	32 억	N	N	N	00	N
159	20241104	110700	57	100.00	KONEX	N	N	N	N	N	1539	39	2	2.60	4993645	3305	17.94	1694	1694	1500	1725	1275	1500	1510.94	1773	1636	1558	1421	1343	1597	1382	33	225	100	930	1	1	32751985	504	19.99	4.61	12	0.01	77.00	334.00	5290	20240304	-70.91	968	20241011	58.99	5290	-70.91	20240304	968	58.99	20241011	5290	-70.91	20240304	968	58.99	20241011	N	122830	100	32 억	N	N	N	00	N
160	20241104	100653	57	100.00	KONEX	N	N	N	N	N	1539	39	2	2.60	4982872	3298	17.90	1694	1694	1500	1725	1275	1500	1510.88	1773	1636	1558	1421	1343	1597	1382	33	225	100	930	1	1	32751985	504	19.99	4.61	12	0.01	77.00	334.00	5290	20240304	-70.91	968	20241011	58.99	5290	-70.91	20240304	968	58.99	20241011	5290	-70.91	20240304	968	58.99	20241011	N	122830	100	32 억	N	N	N	00	N
161	20241104	090703	57	100.00	KONEX	N	N	N	N	N	1694	194	2	12.93	1694	1	0.01	1694	1694	1694	1725	1275	1500	1694.00	1773	1636	1558	1421	1343	1597	1382	33	225	100	930	1	1	32751985	555	22.00	5.07	12	0.00	77.00	334.00	5290	20240304	-67.98	968	20241011	75.00	5290	-67.98	20240304	968	75.00	20241011	5290	-67.98	20240304	968	75.00	20241011	N	122830	100	32 억	N	N	N	00	N
162	20241101	160639	57	100.00	KONEX	N	N	N	N	N	1500	-184	5	-10.93	27692501	18425	611.52	1695	1695	1480	1936	1432	1684	1502.99	1824	1754	1627	1557	1430	1690	1493	33	252	100	1040	1	1	32751985	491	19.48	4.49	12	0.06	77.00	334.00	5290	20240304	-71.64	968	20241011	54.96	5290	-71.64	20240304	968	54.96	20241011	5290	-71.64	20240304	968	54.96	20241011	N	122830	100	32 억	N	N	N	00	N
163	20241101	150653	57	100.00	KONEX	N	N	N	N	N	1495	-189	5	-11.22	26194632	17421	578.19	1695	1695	1480	1936	1432	1684	1503.62	1824	1754	1627	1557	1430	1690	1493	33	252	100	1040	1	1	32751985	490	19.42	4.48	12	0.05	77.00	334.00	5290	20240304	-71.74	968	20241011	54.44	5290	-71.74	20240304	968	54.44	20241011	5290	-71.74	20240304	968	54.44	20241011	N	122830	100	32 억	N	N	N	00	N
164	20241101	140635	57	100.00	KONEX	N	N	N	N	N	1499	-185	5	-10.99	25793380	17153	569.30	1695	1695	1480	1936	1432	1684	1503.72	1824	1754	1627	1557	1430	1690	1493	33	252	100	1040	1	1	32751985	491	19.47	4.49	12	0.05	77.00	334.00	5290	20240304	-71.66	968	20241011	54.86	5290	-71.66	20240304	968	54.86	20241011	5290	-71.66	20240304	968	54.86	20241011	N	122830	100	32 억	N	N	N	00	N
165	20241101	130754	57	100.00	KONEX	N	N	N	N	N	1500	-184	5	-10.93	19815911	13168	437.04	1695	1695	1480	1936	1432	1684	1504.85	1824	1754	1627	1557	1430	1690	1493	33	252	100	1040	1	1	32751985	491	19.48	4.49	12	0.04	77.00	334.00	5290	20240304	-71.64	968	20241011	54.96	5290	-71.64	20240304	968	54.96	20241011	5290	-71.64	20240304	968	54.96	20241011	N	122830	100	32 억	N	N	N	00	N
166	20241101	120755	57	100.00	KONEX	N	N	N	N	N	1545	-139	5	-8.25	9148235	6077	201.69	1695	1695	1500	1936	1432	1684	1505.39	1824	1754	1627	1557	1430	1690	1493	33	252	100	1040	1	1	32751985	506	20.06	4.63	12	0.02	77.00	334.00	5290	20240304	-70.79	968	20241011	59.61	5290	-70.79	20240304	968	59.61	20241011	5290	-70.79	20240304	968	59.61	20241011	N	122830	100	32 억	N	N	N	00	N
167	20241101	110752	57	100.00	KONEX	N	N	N	N	N	1508	-176	5	-10.45	4339850	2876	95.45	1695	1695	1504	1936	1432	1684	1508.99	1824	1754	1627	1557	1430	1690	1493	33	252	100	1040	1	1	32751985	494	19.58	4.51	12	0.01	77.00	334.00	5290	20240304	-71.49	968	20241011	55.79	5290	-71.49	20240304	968	55.79	20241011	5290	-71.49	20240304	968	55.79	20241011	N	122830	100	32 억	N	N	N	00	N
168	20241101	100754	57	100.00	KONEX	N	N	N	N	N	1510	-174	5	-10.33	2731194	1809	60.04	1695	1695	1504	1936	1432	1684	1509.78	1824	1754	1627	1557	1430	1690	1493	33	252	100	1040	1	1	32751985	495	19.61	4.52	12	0.01	77.00	334.00	5290	20240304	-71.46	968	20241011	55.99	5290	-71.46	20240304	968	55.99	20241011	5290	-71.46	20240304	968	55.99	20241011	N	122830	100	32 억	N	N	N	00	N
169	20241101	090751	57	100.00	KONEX	N	N	N	N	N	1695	11	2	0.65	1695	1	0.03	1695	1695	1695	1936	1432	1684	1695.00	1824	1754	1627	1557	1430	1690	1493	33	252	100	1040	1	1	32751985	555	22.01	5.07	12	0.00	77.00	334.00	5290	20240304	-67.96	968	20241011	75.10	5290	-67.96	20240304	968	75.10	20241011	5290	-67.96	20240304	968	75.10	20241011	N	122830	100	32 억	N	N	N	00	N

65 KiB Raw Blame History

65 KiB

Raw Blame History