KissMeData/343090/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161305	57	100.00	KONEX	N	N	N	N	N	2055	15	2	0.74	2298875	1138	52.32	2000	2100	2000	2345	1735	2040	2020.10	2180	2110	2030	1960	1880	2070	1920	89	305	500	1220	5	1	17841811	367	-10.02	20.76	12	0.01	-205.00	99.00	6600	20240404	-68.86	1513	20231122	35.82	6600	-68.86	20240404	1611	27.56	20241111	6600	-68.86	20240404	1531	34.23	20231129	N	343090	500	89 억	N	N	N	N
3	20241129	151322	57	100.00	KONEX	N	N	N	N	N	2055	15	2	0.74	2298875	1138	52.32	2000	2100	2000	2345	1735	2040	2020.10	2180	2110	2030	1960	1880	2070	1920	89	305	500	1220	5	1	17841811	367	-10.02	20.76	12	0.01	-205.00	99.00	6600	20240404	-68.86	1513	20231122	35.82	6600	-68.86	20240404	1611	27.56	20241111	6600	-68.86	20240404	1531	34.23	20231129	N	343090	500	89 억	N	N	N	N
4	20241129	141325	57	100.00	KONEX	N	N	N	N	N	2055	15	2	0.74	2298875	1138	52.32	2000	2100	2000	2345	1735	2040	2020.10	2180	2110	2030	1960	1880	2070	1920	89	305	500	1220	5	1	17841811	367	-10.02	20.76	12	0.01	-205.00	99.00	6600	20240404	-68.86	1513	20231122	35.82	6600	-68.86	20240404	1611	27.56	20241111	6600	-68.86	20240404	1531	34.23	20231129	N	343090	500	89 억	N	N	N	N
5	20241129	131319	57	100.00	KONEX	N	N	N	N	N	2055	15	2	0.74	2210820	1094	50.30	2000	2100	2000	2345	1735	2040	2020.86	2180	2110	2030	1960	1880	2070	1920	89	305	500	1220	5	1	17841811	367	-10.02	20.76	12	0.01	-205.00	99.00	6600	20240404	-68.86	1513	20231122	35.82	6600	-68.86	20240404	1611	27.56	20241111	6600	-68.86	20240404	1531	34.23	20231129	N	343090	500	89 억	N	N	N	N
6	20241129	121322	57	100.00	KONEX	N	N	N	N	N	2055	15	2	0.74	2206710	1092	50.21	2000	2100	2000	2345	1735	2040	2020.80	2180	2110	2030	1960	1880	2070	1920	89	305	500	1220	5	1	17841811	367	-10.02	20.76	12	0.01	-205.00	99.00	6600	20240404	-68.86	1513	20231122	35.82	6600	-68.86	20240404	1611	27.56	20241111	6600	-68.86	20240404	1531	34.23	20231129	N	343090	500	89 억	N	N	N	N
7	20241129	111324	57	100.00	KONEX	N	N	N	N	N	2055	15	2	0.74	2206710	1092	50.21	2000	2100	2000	2345	1735	2040	2020.80	2180	2110	2030	1960	1880	2070	1920	89	305	500	1220	5	1	17841811	367	-10.02	20.76	12	0.01	-205.00	99.00	6600	20240404	-68.86	1513	20231122	35.82	6600	-68.86	20240404	1611	27.56	20241111	6600	-68.86	20240404	1531	34.23	20231129	N	343090	500	89 억	N	N	N	N
8	20241129	101316	57	100.00	KONEX	N	N	N	N	N	2065	25	2	1.23	1898595	939	43.17	2000	2100	2000	2345	1735	2040	2021.93	2180	2110	2030	1960	1880	2070	1920	89	305	500	1220	5	1	17841811	368	-10.07	20.86	12	0.01	-205.00	99.00	6600	20240404	-68.71	1513	20231122	36.48	6600	-68.71	20240404	1611	28.18	20241111	6600	-68.71	20240404	1531	34.88	20231129	N	343090	500	89 억	N	N	N	N
9	20241129	091321	57	100.00	KONEX	N	N	N	N	N	2100	60	2	2.94	4100	2	0.09	2000	2100	2000	2345	1735	2040	2050.00	2180	2110	2030	1960	1880	2070	1920	89	305	500	1220	5	1	17841811	375	-10.24	21.21	12	0.00	-205.00	99.00	6600	20240404	-68.18	1513	20231122	38.80	6600	-68.18	20240404	1611	30.35	20241111	6600	-68.18	20240404	1531	37.17	20231129	N	343090	500	89 억	N	N	N	N
10	20241128	161302	57	100.00	KONEX	N	N	N	N	N	2040	5	2	0.25	4363430	2175	23.88	2100	2100	1950	2340	1730	2035	2006.17	2103	2069	2016	1982	1929	2086	1999	89	305	500	1220	5	1	17841811	364	-9.95	20.61	12	0.01	-205.00	99.00	6600	20240404	-69.09	1513	20231122	34.83	6600	-69.09	20240404	1611	26.63	20241111	6600	-69.09	20240404	1531	33.25	20231129	N	343090	500	89 억	N	N	N	N
11	20241128	151327	57	100.00	KONEX	N	N	N	N	N	2040	5	2	0.25	4363430	2175	23.88	2100	2100	1950	2340	1730	2035	2006.17	2103	2069	2016	1982	1929	2086	1999	89	305	500	1220	5	1	17841811	364	-9.95	20.61	12	0.01	-205.00	99.00	6600	20240404	-69.09	1513	20231122	34.83	6600	-69.09	20240404	1611	26.63	20241111	6600	-69.09	20240404	1531	33.25	20231129	N	343090	500	89 억	N	N	N	N
12	20241128	141325	57	100.00	KONEX	N	N	N	N	N	2045	10	2	0.49	351390	174	1.91	2100	2100	1950	2340	1730	2035	2019.48	2103	2069	2016	1982	1929	2086	1999	89	305	500	1220	5	1	17841811	365	-9.98	20.66	12	0.00	-205.00	99.00	6600	20240404	-69.02	1513	20231122	35.16	6600	-69.02	20240404	1611	26.94	20241111	6600	-69.02	20240404	1531	33.57	20231129	N	343090	500	89 억	N	N	N	N
13	20241128	131323	57	100.00	KONEX	N	N	N	N	N	2050	15	2	0.74	345255	171	1.88	2100	2100	1950	2340	1730	2035	2019.04	2103	2069	2016	1982	1929	2086	1999	89	305	500	1220	5	1	17841811	366	-10.00	20.71	12	0.00	-205.00	99.00	6600	20240404	-68.94	1513	20231122	35.49	6600	-68.94	20240404	1611	27.25	20241111	6600	-68.94	20240404	1531	33.90	20231129	N	343090	500	89 억	N	N	N	N
14	20241128	121321	57	100.00	KONEX	N	N	N	N	N	2055	20	2	0.98	22600	11	0.12	2100	2100	1950	2340	1730	2035	2054.55	2103	2069	2016	1982	1929	2086	1999	89	305	500	1220	5	1	17841811	367	-10.02	20.76	12	0.00	-205.00	99.00	6600	20240404	-68.86	1513	20231122	35.82	6600	-68.86	20240404	1611	27.56	20241111	6600	-68.86	20240404	1531	34.23	20231129	N	343090	500	89 억	N	N	N	N
15	20241128	111324	57	100.00	KONEX	N	N	N	N	N	2055	20	2	0.98	22600	11	0.12	2100	2100	1950	2340	1730	2035	2054.55	2103	2069	2016	1982	1929	2086	1999	89	305	500	1220	5	1	17841811	367	-10.02	20.76	12	0.00	-205.00	99.00	6600	20240404	-68.86	1513	20231122	35.82	6600	-68.86	20240404	1611	27.56	20241111	6600	-68.86	20240404	1531	34.23	20231129	N	343090	500	89 억	N	N	N	N
16	20241128	101323	57	100.00	KONEX	N	N	N	N	N	2080	45	2	2.21	8215	4	0.04	2100	2100	1950	2340	1730	2035	2053.75	2103	2069	2016	1982	1929	2086	1999	89	305	500	1220	5	1	17841811	371	-10.15	21.01	12	0.00	-205.00	99.00	6600	20240404	-68.48	1513	20231122	37.48	6600	-68.48	20240404	1611	29.11	20241111	6600	-68.48	20240404	1531	35.86	20231129	N	343090	500	89 억	N	N	N	N
17	20241128	091321	57	100.00	KONEX	N	N	N	N	N	2085	50	2	2.46	6135	3	0.03	2100	2100	1950	2340	1730	2035	2045.00	2103	2069	2016	1982	1929	2086	1999	89	305	500	1220	5	1	17841811	372	-10.17	21.06	12	0.00	-205.00	99.00	6600	20240404	-68.41	1513	20231122	37.81	6600	-68.41	20240404	1611	29.42	20241111	6600	-68.41	20240404	1531	36.19	20231129	N	343090	500	89 억	N	N	N	N
18	20241127	161248	57	100.00	KONEX	N	N	N	N	N	2035	35	2	1.75	18512431	9107	209.65	1963	2050	1963	2300	1700	2000	2032.77	2196	2097	2021	1922	1846	2147	1972	89	300	500	1200	5	1	17841811	363	-9.93	20.56	12	0.05	-205.00	99.00	6600	20240404	-69.17	1513	20231122	34.50	6600	-69.17	20240404	1611	26.32	20241111	6600	-69.17	20240404	1524	33.53	20231127	N	343090	500	89 억	N	N	N	N
19	20241127	151314	57	100.00	KONEX	N	N	N	N	N	2045	45	2	2.25	17717736	8714	200.60	1963	2050	1963	2300	1700	2000	2033.25	2196	2097	2021	1922	1846	2147	1972	89	300	500	1200	5	1	17841811	365	-9.98	20.66	12	0.05	-205.00	99.00	6600	20240404	-69.02	1513	20231122	35.16	6600	-69.02	20240404	1611	26.94	20241111	6600	-69.02	20240404	1524	34.19	20231127	N	343090	500	89 억	N	N	N	N
20	20241127	141308	57	100.00	KONEX	N	N	N	N	N	2050	50	2	2.50	16142691	7924	182.41	1963	2050	1963	2300	1700	2000	2037.19	2196	2097	2021	1922	1846	2147	1972	89	300	500	1200	5	1	17841811	366	-10.00	20.71	12	0.04	-205.00	99.00	6600	20240404	-68.94	1513	20231122	35.49	6600	-68.94	20240404	1611	27.25	20241111	6600	-68.94	20240404	1524	34.51	20231127	N	343090	500	89 억	N	N	N	N
21	20241127	131303	57	100.00	KONEX	N	N	N	N	N	2045	45	2	2.25	12121051	5955	137.09	1963	2050	1963	2300	1700	2000	2035.44	2196	2097	2021	1922	1846	2147	1972	89	300	500	1200	5	1	17841811	365	-9.98	20.66	12	0.03	-205.00	99.00	6600	20240404	-69.02	1513	20231122	35.16	6600	-69.02	20240404	1611	26.94	20241111	6600	-69.02	20240404	1524	34.19	20231127	N	343090	500	89 억	N	N	N	N
22	20241127	121317	57	100.00	KONEX	N	N	N	N	N	2045	45	2	2.25	12005576	5897	135.75	1963	2050	1963	2300	1700	2000	2035.88	2196	2097	2021	1922	1846	2147	1972	89	300	500	1200	5	1	17841811	365	-9.98	20.66	12	0.03	-205.00	99.00	6600	20240404	-69.02	1513	20231122	35.16	6600	-69.02	20240404	1611	26.94	20241111	6600	-69.02	20240404	1524	34.19	20231127	N	343090	500	89 억	N	N	N	N
23	20241127	111311	57	100.00	KONEX	N	N	N	N	N	2045	45	2	2.25	11999441	5894	135.68	1963	2050	1963	2300	1700	2000	2035.87	2196	2097	2021	1922	1846	2147	1972	89	300	500	1200	5	1	17841811	365	-9.98	20.66	12	0.03	-205.00	99.00	6600	20240404	-69.02	1513	20231122	35.16	6600	-69.02	20240404	1611	26.94	20241111	6600	-69.02	20240404	1524	34.19	20231127	N	343090	500	89 억	N	N	N	N
24	20241127	101312	57	100.00	KONEX	N	N	N	N	N	2050	50	2	2.50	11991266	5890	135.59	1963	2050	1963	2300	1700	2000	2035.87	2196	2097	2021	1922	1846	2147	1972	89	300	500	1200	5	1	17841811	366	-10.00	20.71	12	0.03	-205.00	99.00	6600	20240404	-68.94	1513	20231122	35.49	6600	-68.94	20240404	1611	27.25	20241111	6600	-68.94	20240404	1524	34.51	20231127	N	343090	500	89 억	N	N	N	N
25	20241127	091310	57	100.00	KONEX	N	N	N	N	N	2040	40	2	2.00	35916	18	0.41	1963	2040	1963	2300	1700	2000	1995.33	2196	2097	2021	1922	1846	2147	1972	89	300	500	1200	5	1	17841811	364	-9.95	20.61	12	0.00	-205.00	99.00	6600	20240404	-69.09	1513	20231122	34.83	6600	-69.09	20240404	1611	26.63	20241111	6600	-69.09	20240404	1524	33.86	20231127	N	343090	500	89 억	N	N	N	N
26	20241126	161249	57	100.00	KONEX	N	N	N	N	N	2000	11	2	0.55	8597202	4344	61.88	1989	2120	1945	2285	1691	1989	1979.10	2339	2164	2010	1835	1681	2087	1758	89	296	500	1190	5	1	17841811	357	-9.76	20.20	12	0.02	-205.00	99.00	6600	20240404	-69.70	1513	20231122	32.19	6600	-69.70	20240404	1611	24.15	20241111	6600	-69.70	20240404	1524	31.23	20231127	N	343090	500	89 억	N	N	N	N
27	20241126	151303	57	100.00	KONEX	N	N	N	N	N	2000	11	2	0.55	8597202	4344	61.88	1989	2120	1945	2285	1691	1989	1979.10	2339	2164	2010	1835	1681	2087	1758	89	296	500	1190	5	1	17841811	357	-9.76	20.20	12	0.02	-205.00	99.00	6600	20240404	-69.70	1513	20231122	32.19	6600	-69.70	20240404	1611	24.15	20241111	6600	-69.70	20240404	1524	31.23	20231127	N	343090	500	89 억	N	N	N	N
28	20241126	141305	57	100.00	KONEX	N	N	N	N	N	2010	21	2	1.06	8257996	4171	59.42	1989	2120	1945	2285	1691	1989	1979.86	2339	2164	2010	1835	1681	2087	1758	89	296	500	1190	5	1	17841811	359	-9.80	20.30	12	0.02	-205.00	99.00	6600	20240404	-69.55	1513	20231122	32.85	6600	-69.55	20240404	1611	24.77	20241111	6600	-69.55	20240404	1524	31.89	20231127	N	343090	500	89 억	N	N	N	N
29	20241126	131259	57	100.00	KONEX	N	N	N	N	N	2015	26	2	1.31	8255986	4170	59.40	1989	2120	1945	2285	1691	1989	1979.85	2339	2164	2010	1835	1681	2087	1758	89	296	500	1190	5	1	17841811	360	-9.83	20.35	12	0.02	-205.00	99.00	6600	20240404	-69.47	1513	20231122	33.18	6600	-69.47	20240404	1611	25.08	20241111	6600	-69.47	20240404	1524	32.22	20231127	N	343090	500	89 억	N	N	N	N
30	20241126	121306	57	100.00	KONEX	N	N	N	N	N	2020	31	2	1.56	4293971	2169	30.90	1989	2120	1945	2285	1691	1989	1979.70	2339	2164	2010	1835	1681	2087	1758	89	296	500	1190	5	1	17841811	360	-9.85	20.40	12	0.01	-205.00	99.00	6600	20240404	-69.39	1513	20231122	33.51	6600	-69.39	20240404	1611	25.39	20241111	6600	-69.39	20240404	1524	32.55	20231127	N	343090	500	89 억	N	N	N	N
31	20241126	111310	57	100.00	KONEX	N	N	N	N	N	2040	51	2	2.56	2338041	1165	16.60	1989	2120	1950	2285	1691	1989	2006.90	2339	2164	2010	1835	1681	2087	1758	89	296	500	1190	5	1	17841811	364	-9.95	20.61	12	0.01	-205.00	99.00	6600	20240404	-69.09	1513	20231122	34.83	6600	-69.09	20240404	1611	26.63	20241111	6600	-69.09	20240404	1524	33.86	20231127	N	343090	500	89 억	N	N	N	N
32	20241126	101322	57	100.00	KONEX	N	N	N	N	N	2070	81	2	4.07	2253936	1124	16.01	1989	2120	1950	2285	1691	1989	2005.28	2339	2164	2010	1835	1681	2087	1758	89	296	500	1190	5	1	17841811	369	-10.10	20.91	12	0.01	-205.00	99.00	6600	20240404	-68.64	1513	20231122	36.81	6600	-68.64	20240404	1611	28.49	20241111	6600	-68.64	20240404	1524	35.83	20231127	N	343090	500	89 억	N	N	N	N
33	20241126	091308	57	100.00	KONEX	N	N	N	N	N	2110	121	2	6.08	148936	73	1.04	1989	2120	1989	2285	1691	1989	2040.22	2339	2164	2010	1835	1681	2087	1758	89	296	500	1190	5	1	17841811	376	-10.29	21.31	12	0.00	-205.00	99.00	6600	20240404	-68.03	1513	20231122	39.46	6600	-68.03	20240404	1611	30.97	20241111	6600	-68.03	20240404	1524	38.45	20231127	N	343090	500	89 억	N	N	N	N
34	20241125	161234	57	100.00	KONEX	N	N	N	N	N	1989	50	2	2.58	13965624	7020	93.54	2180	2185	1856	2225	1649	1939	1989.41	2057	1997	1939	1879	1821	1969	1851	89	286	500	1160	1	1	17841811	355	-9.70	20.09	12	0.04	-205.00	99.00	6600	20240404	-69.86	1513	20231122	31.46	6600	-69.86	20240404	1611	23.46	20241111	6600	-69.86	20240404	1524	30.51	20231127	N	343090	500	89 억	N	N	N	N
35	20241125	151300	57	100.00	KONEX	N	N	N	N	N	1989	50	2	2.58	11676285	5869	78.20	2180	2185	1856	2225	1649	1939	1989.48	2057	1997	1939	1879	1821	1969	1851	89	286	500	1160	1	1	17841811	355	-9.70	20.09	12	0.03	-205.00	99.00	6600	20240404	-69.86	1513	20231122	31.46	6600	-69.86	20240404	1611	23.46	20241111	6600	-69.86	20240404	1524	30.51	20231127	N	343090	500	89 억	N	N	N	N
36	20241125	141256	57	100.00	KONEX	N	N	N	N	N	1990	51	2	2.63	9476283	4758	63.40	2180	2185	1856	2225	1649	1939	1991.65	2057	1997	1939	1879	1821	1969	1851	89	286	500	1160	1	1	17841811	355	-9.71	20.10	12	0.03	-205.00	99.00	6600	20240404	-69.85	1513	20231122	31.53	6600	-69.85	20240404	1611	23.53	20241111	6600	-69.85	20240404	1524	30.58	20231127	N	343090	500	89 억	N	N	N	N
37	20241125	131246	57	100.00	KONEX	N	N	N	N	N	1994	55	2	2.84	7045979	3537	47.13	2180	2185	1856	2225	1649	1939	1992.08	2057	1997	1939	1879	1821	1969	1851	89	286	500	1160	1	1	17841811	356	-9.73	20.14	12	0.02	-205.00	99.00	6600	20240404	-69.79	1513	20231122	31.79	6600	-69.79	20240404	1611	23.77	20241111	6600	-69.79	20240404	1524	30.84	20231127	N	343090	500	89 억	N	N	N	N
38	20241125	121302	57	100.00	KONEX	N	N	N	N	N	1998	59	2	3.04	4434461	2189	29.17	2180	2185	1856	2225	1649	1939	2025.79	2057	1997	1939	1879	1821	1969	1851	89	286	500	1160	1	1	17841811	356	-9.75	20.18	12	0.01	-205.00	99.00	6600	20240404	-69.73	1513	20231122	32.06	6600	-69.73	20240404	1611	24.02	20241111	6600	-69.73	20240404	1524	31.10	20231127	N	343090	500	89 억	N	N	N	N
39	20241125	111255	57	100.00	KONEX	N	N	N	N	N	2030	91	2	4.69	4378109	2161	28.79	2180	2185	1856	2225	1649	1939	2025.96	2057	1997	1939	1879	1821	1969	1851	89	286	500	1160	5	1	17841811	362	-9.90	20.51	12	0.01	-205.00	99.00	6600	20240404	-69.24	1513	20231122	34.17	6600	-69.24	20240404	1611	26.01	20241111	6600	-69.24	20240404	1524	33.20	20231127	N	343090	500	89 억	N	N	N	N
40	20241125	101239	57	100.00	KONEX	N	N	N	N	N	2050	111	2	5.72	3368276	1625	21.65	2180	2185	1856	2225	1649	1939	2072.79	2057	1997	1939	1879	1821	1969	1851	89	286	500	1160	5	1	17841811	366	-10.00	20.71	12	0.01	-205.00	99.00	6600	20240404	-68.94	1513	20231122	35.49	6600	-68.94	20240404	1611	27.25	20241111	6600	-68.94	20240404	1524	34.51	20231127	N	343090	500	89 억	N	N	N	N
41	20241125	091241	57	100.00	KONEX	N	N	N	N	N	1856	-83	5	-4.28	762821	357	4.76	2180	2185	1856	2225	1649	1939	2136.75	2057	1997	1939	1879	1821	1969	1851	89	286	500	1160	1	1	17841811	331	-9.05	18.75	12	0.00	-205.00	99.00	6600	20240404	-71.88	1513	20231122	22.67	6600	-71.88	20240404	1611	15.21	20241111	6600	-71.88	20240404	1524	21.78	20231127	N	343090	500	89 억	N	N	N	N
42	20241122	161131	57	100.00	KONEX	N	N	N	N	N	1939	5	2	0.26	14362669	7505	60.00	1999	1999	1881	2220	1644	1934	1913.75	2066	1999	1929	1862	1792	1965	1828	89	286	500	1160	1	1	17841811	346	-9.46	19.59	12	0.04	-205.00	99.00	6600	20240404	-70.62	1513	20231122	28.16	6600	-70.62	20240404	1611	20.36	20241111	6600	-70.62	20240404	1513	28.16	20231122	N	343090	500	89 억	N	N	N	N
43	20241122	151146	57	100.00	KONEX	N	N	N	N	N	1921	-13	5	-0.67	11090882	5802	46.38	1999	1999	1881	2220	1644	1934	1911.56	2066	1999	1929	1862	1792	1965	1828	89	286	500	1160	1	1	17841811	343	-9.37	19.40	12	0.03	-205.00	99.00	6600	20240404	-70.89	1513	20231122	26.97	6600	-70.89	20240404	1611	19.24	20241111	6600	-70.89	20240404	1513	26.97	20231122	N	343090	500	89 억	N	N	N	N
44	20241122	141147	57	100.00	KONEX	N	N	N	N	N	1928	-6	5	-0.31	9739874	5099	40.76	1999	1999	1881	2220	1644	1934	1910.15	2066	1999	1929	1862	1792	1965	1828	89	286	500	1160	1	1	17841811	344	-9.40	19.47	12	0.03	-205.00	99.00	6600	20240404	-70.79	1513	20231122	27.43	6600	-70.79	20240404	1611	19.68	20241111	6600	-70.79	20240404	1513	27.43	20231122	N	343090	500	89 억	N	N	N	N
45	20241122	131142	57	100.00	KONEX	N	N	N	N	N	1940	6	2	0.31	9716668	5087	40.67	1999	1999	1881	2220	1644	1934	1910.10	2066	1999	1929	1862	1792	1965	1828	89	286	500	1160	1	1	17841811	346	-9.46	19.60	12	0.03	-205.00	99.00	6600	20240404	-70.61	1513	20231122	28.22	6600	-70.61	20240404	1611	20.42	20241111	6600	-70.61	20240404	1513	28.22	20231122	N	343090	500	89 억	N	N	N	N
46	20241122	121153	57	100.00	KONEX	N	N	N	N	N	1946	12	2	0.62	8258133	4336	34.66	1999	1999	1881	2220	1644	1934	1904.55	2066	1999	1929	1862	1792	1965	1828	89	286	500	1160	1	1	17841811	347	-9.49	19.66	12	0.02	-205.00	99.00	6600	20240404	-70.52	1513	20231122	28.62	6600	-70.52	20240404	1611	20.79	20241111	6600	-70.52	20240404	1513	28.62	20231122	N	343090	500	89 억	N	N	N	N
47	20241122	111139	57	100.00	KONEX	N	N	N	N	N	1900	-34	5	-1.76	2538537	1331	10.64	1999	1999	1900	2220	1644	1934	1907.24	2066	1999	1929	1862	1792	1965	1828	89	286	500	1160	1	1	17841811	339	-9.27	19.19	12	0.01	-205.00	99.00	6600	20240404	-71.21	1513	20231122	25.58	6600	-71.21	20240404	1611	17.94	20241111	6600	-71.21	20240404	1513	25.58	20231122	N	343090	500	89 억	N	N	N	N
48	20241122	101158	57	100.00	KONEX	N	N	N	N	N	1900	-34	5	-1.76	501087	260	2.08	1999	1999	1900	2220	1644	1934	1927.26	2066	1999	1929	1862	1792	1965	1828	89	286	500	1160	1	1	17841811	339	-9.27	19.19	12	0.00	-205.00	99.00	6600	20240404	-71.21	1513	20231122	25.58	6600	-71.21	20240404	1611	17.94	20241111	6600	-71.21	20240404	1513	25.58	20231122	N	343090	500	89 억	N	N	N	N
49	20241122	091149	57	100.00	KONEX	N	N	N	N	N	1999	65	2	3.36	1999	1	0.01	1999	1999	1999	2220	1644	1934	1999.00	2066	1999	1929	1862	1792	1965	1828	89	286	500	1160	1	1	17841811	357	-9.75	20.19	12	0.00	-205.00	99.00	6600	20240404	-69.71	1513	20231122	32.12	6600	-69.71	20240404	1611	24.08	20241111	6600	-69.71	20240404	1513	32.12	20231122	N	343090	500	89 억	N	N	N	N
50	20241121	161139	57	100.00	KONEX	N	N	N	N	N	1934	-5	5	-0.26	23685278	12509	194.51	1996	1996	1859	2225	1649	1939	1893.46	2066	2002	1933	1869	1800	1968	1835	89	286	500	1160	1	1	17841811	345	-9.43	19.54	12	0.07	-205.00	99.00	6600	20240404	-70.70	1513	20231122	27.83	6600	-70.70	20240404	1611	20.05	20241111	6600	-70.70	20240404	1513	27.83	20231122	N	343090	500	89 억	N	N	N	N
51	20241121	151201	57	100.00	KONEX	N	N	N	N	N	1933	-6	5	-0.31	18866296	9941	154.58	1996	1996	1859	2225	1649	1939	1897.83	2066	2002	1933	1869	1800	1968	1835	89	286	500	1160	1	1	17841811	345	-9.43	19.53	12	0.06	-205.00	99.00	6600	20240404	-70.71	1513	20231122	27.76	6600	-70.71	20240404	1611	19.99	20241111	6600	-70.71	20240404	1513	27.76	20231122	N	343090	500	89 억	N	N	N	N
52	20241121	141158	57	100.00	KONEX	N	N	N	N	N	1932	-7	5	-0.36	10040344	5349	83.18	1996	1996	1859	2225	1649	1939	1877.05	2066	2002	1933	1869	1800	1968	1835	89	286	500	1160	1	1	17841811	345	-9.42	19.52	12	0.03	-205.00	99.00	6600	20240404	-70.73	1513	20231122	27.69	6600	-70.73	20240404	1611	19.93	20241111	6600	-70.73	20240404	1513	27.69	20231122	N	343090	500	89 억	N	N	N	N
53	20241121	131152	57	100.00	KONEX	N	N	N	N	N	1935	-4	5	-0.21	8914324	4748	73.83	1996	1996	1859	2225	1649	1939	1877.49	2066	2002	1933	1869	1800	1968	1835	89	286	500	1160	1	1	17841811	345	-9.44	19.55	12	0.03	-205.00	99.00	6600	20240404	-70.68	1513	20231122	27.89	6600	-70.68	20240404	1611	20.11	20241111	6600	-70.68	20240404	1513	27.89	20231122	N	343090	500	89 억	N	N	N	N
54	20241121	121152	57	100.00	KONEX	N	N	N	N	N	1948	9	2	0.46	5779736	3097	48.16	1996	1996	1859	2225	1649	1939	1866.24	2066	2002	1933	1869	1800	1968	1835	89	286	500	1160	1	1	17841811	348	-9.50	19.68	12	0.02	-205.00	99.00	6600	20240404	-70.48	1513	20231122	28.75	6600	-70.48	20240404	1611	20.92	20241111	6600	-70.48	20240404	1513	28.75	20231122	N	343090	500	89 억	N	N	N	N
55	20241121	111156	57	100.00	KONEX	N	N	N	N	N	1960	21	2	1.08	4734869	2538	39.47	1996	1996	1859	2225	1649	1939	1865.59	2066	2002	1933	1869	1800	1968	1835	89	286	500	1160	1	1	17841811	350	-9.56	19.80	12	0.01	-205.00	99.00	6600	20240404	-70.30	1513	20231122	29.54	6600	-70.30	20240404	1611	21.66	20241111	6600	-70.30	20240404	1513	29.54	20231122	N	343090	500	89 억	N	N	N	N
56	20241121	101155	57	100.00	KONEX	N	N	N	N	N	1987	48	2	2.48	2353822	1263	19.64	1996	1996	1859	2225	1649	1939	1863.68	2066	2002	1933	1869	1800	1968	1835	89	286	500	1160	1	1	17841811	355	-9.69	20.07	12	0.01	-205.00	99.00	6600	20240404	-69.89	1513	20231122	31.33	6600	-69.89	20240404	1611	23.34	20241111	6600	-69.89	20240404	1513	31.33	20231122	N	343090	500	89 억	N	N	N	N
57	20241121	091156	57	100.00	KONEX	N	N	N	N	N	1859	-80	5	-4.13	2351835	1262	19.62	1996	1996	1859	2225	1649	1939	1863.58	2066	2002	1933	1869	1800	1968	1835	89	286	500	1160	1	1	17841811	332	-9.07	18.78	12	0.01	-205.00	99.00	6600	20240404	-71.83	1513	20231122	22.87	6600	-71.83	20240404	1611	15.39	20241111	6600	-71.83	20240404	1513	22.87	20231122	N	343090	500	89 억	N	N	N	N
58	20241120	161145	57	100.00	KONEX	N	N	N	N	N	1939	6	2	0.31	12378754	6431	35.37	1997	1997	1864	2220	1644	1933	1924.86	2144	2038	1944	1838	1744	1991	1791	89	287	500	1150	1	1	17841811	346	-9.46	19.59	12	0.04	-205.00	99.00	6600	20240404	-70.62	1513	20231122	28.16	6600	-70.62	20240404	1611	20.36	20241111	6600	-70.62	20240404	1513	28.16	20231122	N	343090	500	89 억	N	N	N	N
59	20241120	151200	57	100.00	KONEX	N	N	N	N	N	1951	18	2	0.93	12320529	6401	35.21	1997	1997	1864	2220	1644	1933	1924.78	2144	2038	1944	1838	1744	1991	1791	89	287	500	1150	1	1	17841811	348	-9.52	19.71	12	0.04	-205.00	99.00	6600	20240404	-70.44	1513	20231122	28.95	6600	-70.44	20240404	1611	21.10	20241111	6600	-70.44	20240404	1513	28.95	20231122	N	343090	500	89 억	N	N	N	N
60	20241120	141203	57	100.00	KONEX	N	N	N	N	N	1968	35	2	1.81	5923141	2978	16.38	1997	1997	1866	2220	1644	1933	1988.97	2144	2038	1944	1838	1744	1991	1791	89	287	500	1150	1	1	17841811	351	-9.60	19.88	12	0.02	-205.00	99.00	6600	20240404	-70.18	1513	20231122	30.07	6600	-70.18	20240404	1611	22.16	20241111	6600	-70.18	20240404	1513	30.07	20231122	N	343090	500	89 억	N	N	N	N
61	20241120	131204	57	100.00	KONEX	N	N	N	N	N	1968	35	2	1.81	5923141	2978	16.38	1997	1997	1866	2220	1644	1933	1988.97	2144	2038	1944	1838	1744	1991	1791	89	287	500	1150	1	1	17841811	351	-9.60	19.88	12	0.02	-205.00	99.00	6600	20240404	-70.18	1513	20231122	30.07	6600	-70.18	20240404	1611	22.16	20241111	6600	-70.18	20240404	1513	30.07	20231122	N	343090	500	89 억	N	N	N	N
62	20241120	121202	57	100.00	KONEX	N	N	N	N	N	1969	36	2	1.86	5919205	2976	16.37	1997	1997	1866	2220	1644	1933	1988.98	2144	2038	1944	1838	1744	1991	1791	89	287	500	1150	1	1	17841811	351	-9.60	19.89	12	0.02	-205.00	99.00	6600	20240404	-70.17	1513	20231122	30.14	6600	-70.17	20240404	1611	22.22	20241111	6600	-70.17	20240404	1513	30.14	20231122	N	343090	500	89 억	N	N	N	N
63	20241120	111207	57	100.00	KONEX	N	N	N	N	N	1970	37	2	1.91	5722718	2871	15.79	1997	1997	1970	2220	1644	1933	1993.28	2144	2038	1944	1838	1744	1991	1791	89	287	500	1150	1	1	17841811	351	-9.61	19.90	12	0.02	-205.00	99.00	6600	20240404	-70.15	1513	20231122	30.20	6600	-70.15	20240404	1611	22.28	20241111	6600	-70.15	20240404	1513	30.20	20231122	N	343090	500	89 억	N	N	N	N
64	20241120	101205	57	100.00	KONEX	N	N	N	N	N	1980	47	2	2.43	5143328	2578	14.18	1997	1997	1980	2220	1644	1933	1995.08	2144	2038	1944	1838	1744	1991	1791	89	287	500	1150	1	1	17841811	353	-9.66	20.00	12	0.01	-205.00	99.00	6600	20240404	-70.00	1513	20231122	30.87	6600	-70.00	20240404	1611	22.91	20241111	6600	-70.00	20240404	1513	30.87	20231122	N	343090	500	89 억	N	N	N	N
65	20241120	091202	57	100.00	KONEX	N	N	N	N	N	1996	63	2	3.26	1077841	540	2.97	1997	1997	1996	2220	1644	1933	1996.00	2144	2038	1944	1838	1744	1991	1791	89	287	500	1150	1	1	17841811	356	-9.74	20.16	12	0.00	-205.00	99.00	6600	20240404	-69.76	1513	20231122	31.92	6600	-69.76	20240404	1611	23.90	20241111	6600	-69.76	20240404	1513	31.92	20231122	N	343090	500	89 억	N	N	N	N
66	20241119	161055	57	100.00	KONEX	N	N	N	N	N	1933	-97	5	-4.78	34708526	18180	51.33	2050	2050	1850	2330	1730	2030	1909.16	2250	2139	2009	1898	1768	2195	1954	89	300	500	1210	1	1	17841811	345	-9.43	19.53	12	0.10	-205.00	99.00	6600	20240404	-70.71	1513	20231122	27.76	6600	-70.71	20240404	1611	19.99	20241111	6600	-70.71	20240404	1513	27.76	20231122	N	343090	500	89 억	N	N	N	N
67	20241119	151117	57	100.00	KONEX	N	N	N	N	N	1935	-95	5	-4.68	33896666	17760	50.15	2050	2050	1850	2330	1730	2030	1908.60	2250	2139	2009	1898	1768	2195	1954	89	300	500	1210	1	1	17841811	345	-9.44	19.55	12	0.10	-205.00	99.00	6600	20240404	-70.68	1513	20231122	27.89	6600	-70.68	20240404	1611	20.11	20241111	6600	-70.68	20240404	1513	27.89	20231122	N	343090	500	89 억	N	N	N	N
68	20241119	141115	57	100.00	KONEX	N	N	N	N	N	1930	-100	5	-4.93	32910935	17241	48.68	2050	2050	1850	2330	1730	2030	1908.88	2250	2139	2009	1898	1768	2195	1954	89	300	500	1210	1	1	17841811	344	-9.41	19.49	12	0.10	-205.00	99.00	6600	20240404	-70.76	1513	20231122	27.56	6600	-70.76	20240404	1611	19.80	20241111	6600	-70.76	20240404	1513	27.56	20231122	N	343090	500	89 억	N	N	N	N
69	20241119	131117	57	100.00	KONEX	N	N	N	N	N	1939	-91	5	-4.48	32635949	17098	48.28	2050	2050	1850	2330	1730	2030	1908.76	2250	2139	2009	1898	1768	2195	1954	89	300	500	1210	1	1	17841811	346	-9.46	19.59	12	0.10	-205.00	99.00	6600	20240404	-70.62	1513	20231122	28.16	6600	-70.62	20240404	1611	20.36	20241111	6600	-70.62	20240404	1513	28.16	20231122	N	343090	500	89 억	N	N	N	N
70	20241119	121104	57	100.00	KONEX	N	N	N	N	N	1934	-96	5	-4.73	32304946	16925	47.79	2050	2050	1850	2330	1730	2030	1908.71	2250	2139	2009	1898	1768	2195	1954	89	300	500	1210	1	1	17841811	345	-9.43	19.54	12	0.09	-205.00	99.00	6600	20240404	-70.70	1513	20231122	27.83	6600	-70.70	20240404	1611	20.05	20241111	6600	-70.70	20240404	1513	27.83	20231122	N	343090	500	89 억	N	N	N	N
71	20241119	111116	57	100.00	KONEX	N	N	N	N	N	1944	-86	5	-4.24	29505165	15455	43.64	2050	2050	1850	2330	1730	2030	1909.10	2250	2139	2009	1898	1768	2195	1954	89	300	500	1210	1	1	17841811	347	-9.48	19.64	12	0.09	-205.00	99.00	6600	20240404	-70.55	1513	20231122	28.49	6600	-70.55	20240404	1611	20.67	20241111	6600	-70.55	20240404	1513	28.49	20231122	N	343090	500	89 억	N	N	N	N
72	20241119	101141	57	100.00	KONEX	N	N	N	N	N	1988	-42	5	-2.07	22112924	11586	32.71	2050	2050	1901	2330	1730	2030	1908.59	2250	2139	2009	1898	1768	2195	1954	89	300	500	1210	1	1	17841811	355	-9.70	20.08	12	0.06	-205.00	99.00	6600	20240404	-69.88	1513	20231122	31.39	6600	-69.88	20240404	1611	23.40	20241111	6600	-69.88	20240404	1513	31.39	20231122	N	343090	500	89 억	N	N	N	N
73	20241119	091139	57	100.00	KONEX	N	N	N	N	N	2025	-5	5	-0.25	10159455	5319	15.02	2050	2050	1901	2330	1730	2030	1910.03	2250	2139	2009	1898	1768	2195	1954	89	300	500	1210	5	1	17841811	361	-9.88	20.45	12	0.03	-205.00	99.00	6600	20240404	-69.32	1513	20231122	33.84	6600	-69.32	20240404	1611	25.70	20241111	6600	-69.32	20240404	1513	33.84	20231122	N	343090	500	89 억	N	N	N	N
74	20241118	161101	57	100.00	KONEX	N	N	N	N	N	2030	151	2	8.04	72226758	35417	1097.86	1900	2120	1879	2160	1598	1879	2039.32	1948	1913	1862	1827	1776	1888	1802	89	281	500	1120	5	1	17841811	362	-9.90	20.51	12	0.20	-205.00	99.00	6600	20240404	-69.24	1513	20231122	34.17	6600	-69.24	20240404	1611	26.01	20241111	6600	-69.24	20240404	1513	34.17	20231122	N	343090	500	89 억	N	N	N	N
75	20241118	151115	57	100.00	KONEX	N	N	N	N	N	2040	161	2	8.57	71794368	35204	1091.26	1900	2120	1879	2160	1598	1879	2039.38	1948	1913	1862	1827	1776	1888	1802	89	281	500	1120	5	1	17841811	364	-9.95	20.61	12	0.20	-205.00	99.00	6600	20240404	-69.09	1513	20231122	34.83	6600	-69.09	20240404	1611	26.63	20241111	6600	-69.09	20240404	1513	34.83	20231122	N	343090	500	89 억	N	N	N	N
76	20241118	141117	57	100.00	KONEX	N	N	N	N	N	1969	90	2	4.79	69007062	33807	1047.95	1900	2120	1879	2160	1598	1879	2041.21	1948	1913	1862	1827	1776	1888	1802	89	281	500	1120	1	1	17841811	351	-9.60	19.89	12	0.19	-205.00	99.00	6600	20240404	-70.17	1513	20231122	30.14	6600	-70.17	20240404	1611	22.22	20241111	6600	-70.17	20240404	1513	30.14	20231122	N	343090	500	89 억	N	N	N	N
77	20241118	131109	57	100.00	KONEX	N	N	N	N	N	1994	115	2	6.12	64200190	31376	972.60	1900	2120	1879	2160	1598	1879	2046.16	1948	1913	1862	1827	1776	1888	1802	89	281	500	1120	1	1	17841811	356	-9.73	20.14	12	0.18	-205.00	99.00	6600	20240404	-69.79	1513	20231122	31.79	6600	-69.79	20240404	1611	23.77	20241111	6600	-69.79	20240404	1513	31.79	20231122	N	343090	500	89 억	N	N	N	N
78	20241118	121115	57	100.00	KONEX	N	N	N	N	N	2005	126	2	6.71	53320474	25861	801.64	1900	2120	1879	2160	1598	1879	2061.81	1948	1913	1862	1827	1776	1888	1802	89	281	500	1120	5	1	17841811	358	-9.78	20.25	12	0.14	-205.00	99.00	6600	20240404	-69.62	1513	20231122	32.52	6600	-69.62	20240404	1611	24.46	20241111	6600	-69.62	20240404	1513	32.52	20231122	N	343090	500	89 억	N	N	N	N
79	20241118	111115	57	100.00	KONEX	N	N	N	N	N	2060	181	2	9.63	51396089	24925	772.63	1900	2120	1879	2160	1598	1879	2062.03	1948	1913	1862	1827	1776	1888	1802	89	281	500	1120	5	1	17841811	368	-10.05	20.81	12	0.14	-205.00	99.00	6600	20240404	-68.79	1513	20231122	36.15	6600	-68.79	20240404	1611	27.87	20241111	6600	-68.79	20240404	1513	36.15	20231122	N	343090	500	89 억	N	N	N	N
80	20241118	101102	57	100.00	KONEX	N	N	N	N	N	2100	221	2	11.76	24295104	11939	370.09	1900	2110	1879	2160	1598	1879	2034.94	1948	1913	1862	1827	1776	1888	1802	89	281	500	1120	5	1	17841811	375	-10.24	21.21	12	0.07	-205.00	99.00	6600	20240404	-68.18	1513	20231122	38.80	6600	-68.18	20240404	1611	30.35	20241111	6600	-68.18	20240404	1513	38.80	20231122	N	343090	500	89 억	N	N	N	N
81	20241118	091102	57	100.00	KONEX	N	N	N	N	N	1949	70	2	3.73	448981	238	7.38	1900	1949	1879	2160	1598	1879	1886.47	1948	1913	1862	1827	1776	1888	1802	89	281	500	1120	1	1	17841811	348	-9.51	19.69	12	0.00	-205.00	99.00	6600	20240404	-70.47	1513	20231122	28.82	6600	-70.47	20240404	1611	20.98	20241111	6600	-70.47	20240404	1513	28.82	20231122	N	343090	500	89 억	N	N	N	N
82	20241115	161150	57	100.00	KONEX	N	N	N	N	N	1879	-7	5	-0.37	5927462	3226	214.92	1897	1897	1811	2165	1604	1886	1837.40	1990	1937	1846	1793	1702	1892	1748	89	279	500	1130	1	1	17841811	335	-9.17	18.98	12	0.02	-205.00	99.00	6600	20240404	-71.53	1513	20231122	24.19	6600	-71.53	20240404	1611	16.64	20241111	6600	-71.53	20240404	1513	24.19	20231122	N	343090	500	89 억	N	N	N	N
83	20241115	151219	57	100.00	KONEX	N	N	N	N	N	1879	-7	5	-0.37	5594879	3049	203.13	1897	1897	1811	2165	1604	1886	1834.99	1990	1937	1846	1793	1702	1892	1748	89	279	500	1130	1	1	17841811	335	-9.17	18.98	12	0.02	-205.00	99.00	6600	20240404	-71.53	1513	20231122	24.19	6600	-71.53	20240404	1611	16.64	20241111	6600	-71.53	20240404	1513	24.19	20231122	N	343090	500	89 억	N	N	N	N
84	20241115	141204	57	100.00	KONEX	N	N	N	N	N	1850	-36	5	-1.91	3957533	2166	144.30	1897	1897	1811	2165	1604	1886	1827.12	1990	1937	1846	1793	1702	1892	1748	89	279	500	1130	1	1	17841811	330	-9.02	18.69	12	0.01	-205.00	99.00	6600	20240404	-71.97	1513	20231122	22.27	6600	-71.97	20240404	1611	14.84	20241111	6600	-71.97	20240404	1513	22.27	20231122	N	343090	500	89 억	N	N	N	N
85	20241115	131202	57	100.00	KONEX	N	N	N	N	N	1881	-5	5	-0.27	3182593	1742	116.06	1897	1897	1811	2165	1604	1886	1826.98	1990	1937	1846	1793	1702	1892	1748	89	279	500	1130	1	1	17841811	336	-9.18	19.00	12	0.01	-205.00	99.00	6600	20240404	-71.50	1513	20231122	24.32	6600	-71.50	20240404	1611	16.76	20241111	6600	-71.50	20240404	1513	24.32	20231122	N	343090	500	89 억	N	N	N	N
86	20241115	121203	57	100.00	KONEX	N	N	N	N	N	1881	-5	5	-0.27	1365712	741	49.37	1897	1897	1811	2165	1604	1886	1843.07	1990	1937	1846	1793	1702	1892	1748	89	279	500	1130	1	1	17841811	336	-9.18	19.00	12	0.00	-205.00	99.00	6600	20240404	-71.50	1513	20231122	24.32	6600	-71.50	20240404	1611	16.76	20241111	6600	-71.50	20240404	1513	24.32	20231122	N	343090	500	89 억	N	N	N	N
87	20241115	111136	57	100.00	KONEX	N	N	N	N	N	1881	-5	5	-0.27	1314925	714	47.57	1897	1897	1811	2165	1604	1886	1841.63	1990	1937	1846	1793	1702	1892	1748	89	279	500	1130	1	1	17841811	336	-9.18	19.00	12	0.00	-205.00	99.00	6600	20240404	-71.50	1513	20231122	24.32	6600	-71.50	20240404	1611	16.76	20241111	6600	-71.50	20240404	1513	24.32	20231122	N	343090	500	89 억	N	N	N	N
88	20241115	101135	57	100.00	KONEX	N	N	N	N	N	1881	-5	5	-0.27	1012955	551	36.71	1897	1897	1811	2165	1604	1886	1838.39	1990	1937	1846	1793	1702	1892	1748	89	279	500	1130	1	1	17841811	336	-9.18	19.00	12	0.00	-205.00	99.00	6600	20240404	-71.50	1513	20231122	24.32	6600	-71.50	20240404	1611	16.76	20241111	6600	-71.50	20240404	1513	24.32	20231122	N	343090	500	89 억	N	N	N	N
89	20241115	091043	57	100.00	KONEX	N	N	N	N	N	1814	-72	5	-3.82	36917	20	1.33	1897	1897	1812	2165	1604	1886	1845.85	1990	1937	1846	1793	1702	1892	1748	89	279	500	1130	1	1	17841811	324	-8.85	18.32	12	0.00	-205.00	99.00	6600	20240404	-72.52	1513	20231122	19.89	6600	-72.52	20240404	1611	12.60	20241111	6600	-72.52	20240404	1513	19.89	20231122	N	343090	500	89 억	N	N	N	N
90	20241114	161127	57	100.00	KONEX	N	N	N	N	N	1886	33	2	1.78	2772946	1501	120.66	1899	1899	1755	2130	1576	1853	1847.40	1947	1899	1852	1804	1757	1876	1781	89	277	500	1110	1	1	17841811	336	-9.20	19.05	12	0.01	-205.00	99.00	6600	20240404	-71.42	1505	20231107	25.32	6600	-71.42	20240404	1611	17.07	20241111	6600	-71.42	20240404	1513	24.65	20231122	N	343090	500	89 억	N	N	N	N
91	20241114	151135	57	100.00	KONEX	N	N	N	N	N	1887	34	2	1.83	2299474	1249	100.40	1899	1899	1755	2130	1576	1853	1841.05	1947	1899	1852	1804	1757	1876	1781	89	277	500	1110	1	1	17841811	337	-9.20	19.06	12	0.01	-205.00	99.00	6600	20240404	-71.41	1505	20231107	25.38	6600	-71.41	20240404	1611	17.13	20241111	6600	-71.41	20240404	1513	24.72	20231122	N	343090	500	89 억	N	N	N	N
92	20241114	141128	57	100.00	KONEX	N	N	N	N	N	1887	34	2	1.83	2299474	1249	100.40	1899	1899	1755	2130	1576	1853	1841.05	1947	1899	1852	1804	1757	1876	1781	89	277	500	1110	1	1	17841811	337	-9.20	19.06	12	0.01	-205.00	99.00	6600	20240404	-71.41	1505	20231107	25.38	6600	-71.41	20240404	1611	17.13	20241111	6600	-71.41	20240404	1513	24.72	20231122	N	343090	500	89 억	N	N	N	N
93	20241114	131128	57	100.00	KONEX	N	N	N	N	N	1888	35	2	1.89	2269282	1233	99.12	1899	1899	1755	2130	1576	1853	1840.46	1947	1899	1852	1804	1757	1876	1781	89	277	500	1110	1	1	17841811	337	-9.21	19.07	12	0.01	-205.00	99.00	6600	20240404	-71.39	1505	20231107	25.45	6600	-71.39	20240404	1611	17.19	20241111	6600	-71.39	20240404	1513	24.79	20231122	N	343090	500	89 억	N	N	N	N
94	20241114	121125	57	100.00	KONEX	N	N	N	N	N	1895	42	2	2.27	2027246	1101	88.50	1899	1899	1755	2130	1576	1853	1841.28	1947	1899	1852	1804	1757	1876	1781	89	277	500	1110	1	1	17841811	338	-9.24	19.14	12	0.01	-205.00	99.00	6600	20240404	-71.29	1505	20231107	25.91	6600	-71.29	20240404	1611	17.63	20241111	6600	-71.29	20240404	1513	25.25	20231122	N	343090	500	89 억	N	N	N	N
95	20241114	111126	57	100.00	KONEX	N	N	N	N	N	1820	-33	5	-1.78	2025351	1100	88.42	1899	1899	1755	2130	1576	1853	1841.23	1947	1899	1852	1804	1757	1876	1781	89	277	500	1110	1	1	17841811	325	-8.88	18.38	12	0.01	-205.00	99.00	6600	20240404	-72.42	1505	20231107	20.93	6600	-72.42	20240404	1611	12.97	20241111	6600	-72.42	20240404	1513	20.29	20231122	N	343090	500	89 억	N	N	N	N
96	20241114	101144	57	100.00	KONEX	N	N	N	N	N	1899	46	2	2.48	9351	5	0.40	1899	1899	1755	2130	1576	1853	1870.20	1947	1899	1852	1804	1757	1876	1781	89	277	500	1110	1	1	17841811	339	-9.26	19.18	12	0.00	-205.00	99.00	6600	20240404	-71.23	1505	20231107	26.18	6600	-71.23	20240404	1611	17.88	20241111	6600	-71.23	20240404	1513	25.51	20231122	N	343090	500	89 억	N	N	N	N
97	20241114	091119	57	100.00	KONEX	N	N	N	N	N	1853	0	3	0.00	0	0	0.00	0	0	0	2130	1576	1853	0.00	1947	1899	1852	1804	1757	1876	1781	89	277	500	1110	1	1	17841811	331	-9.04	18.72	12	0.00	-205.00	99.00	6600	20240404	-71.92	1505	20231107	23.12	6600	-71.92	20240404	1611	15.02	20241111	6600	-71.92	20240404	1513	22.47	20231122	N	343090	500	89 억	N	N	N	N
98	20241113	160745	57	100.00	KONEX	N	N	N	N	N	1853	3	2	0.16	2256982	1244	25.79	1900	1900	1805	2125	1573	1850	1814.29	2028	1939	1869	1780	1710	1904	1745	89	275	500	1110	1	1	17841811	331	-9.04	18.72	12	0.01	-205.00	99.00	6600	20240404	-71.92	1457	20231106	27.18	6600	-71.92	20240404	1611	15.02	20241111	6600	-71.92	20240404	1513	22.47	20231122	N	343090	500	89 억	N	N	N	N
99	20241113	150821	57	100.00	KONEX	N	N	N	N	N	1853	3	2	0.16	2256982	1244	25.79	1900	1900	1805	2125	1573	1850	1814.29	2028	1939	1869	1780	1710	1904	1745	89	275	500	1110	1	1	17841811	331	-9.04	18.72	12	0.01	-205.00	99.00	6600	20240404	-71.92	1457	20231106	27.18	6600	-71.92	20240404	1611	15.02	20241111	6600	-71.92	20240404	1513	22.47	20231122	N	343090	500	89 억	N	N	N	N
100	20241113	140818	57	100.00	KONEX	N	N	N	N	N	1855	5	2	0.27	2253276	1242	25.75	1900	1900	1805	2125	1573	1850	1814.23	2028	1939	1869	1780	1710	1904	1745	89	275	500	1110	1	1	17841811	331	-9.05	18.74	12	0.01	-205.00	99.00	6600	20240404	-71.89	1457	20231106	27.32	6600	-71.89	20240404	1611	15.15	20241111	6600	-71.89	20240404	1513	22.60	20231122	N	343090	500	89 억	N	N	N	N
101	20241113	130820	57	100.00	KONEX	N	N	N	N	N	1855	5	2	0.27	2249616	1240	25.70	1900	1900	1805	2125	1573	1850	1814.21	2028	1939	1869	1780	1710	1904	1745	89	275	500	1110	1	1	17841811	331	-9.05	18.74	12	0.01	-205.00	99.00	6600	20240404	-71.89	1457	20231106	27.32	6600	-71.89	20240404	1611	15.15	20241111	6600	-71.89	20240404	1513	22.60	20231122	N	343090	500	89 억	N	N	N	N
102	20241113	120809	57	100.00	KONEX	N	N	N	N	N	1869	19	2	1.03	1745229	963	19.96	1900	1900	1810	2125	1573	1850	1812.28	2028	1939	1869	1780	1710	1904	1745	89	275	500	1110	1	1	17841811	333	-9.12	18.88	12	0.01	-205.00	99.00	6600	20240404	-71.68	1457	20231106	28.28	6600	-71.68	20240404	1611	16.01	20241111	6600	-71.68	20240404	1513	23.53	20231122	N	343090	500	89 억	N	N	N	N
103	20241113	110806	57	100.00	KONEX	N	N	N	N	N	1869	19	2	1.03	1745229	963	19.96	1900	1900	1810	2125	1573	1850	1812.28	2028	1939	1869	1780	1710	1904	1745	89	275	500	1110	1	1	17841811	333	-9.12	18.88	12	0.01	-205.00	99.00	6600	20240404	-71.68	1457	20231106	28.28	6600	-71.68	20240404	1611	16.01	20241111	6600	-71.68	20240404	1513	23.53	20231122	N	343090	500	89 억	N	N	N	N
104	20241113	100808	57	100.00	KONEX	N	N	N	N	N	1880	30	2	1.62	508770	281	5.83	1900	1900	1810	2125	1573	1850	1810.57	2028	1939	1869	1780	1710	1904	1745	89	275	500	1110	1	1	17841811	335	-9.17	18.99	12	0.00	-205.00	99.00	6600	20240404	-71.52	1457	20231106	29.03	6600	-71.52	20240404	1611	16.70	20241111	6600	-71.52	20240404	1513	24.26	20231122	N	343090	500	89 억	N	N	N	N
105	20241113	090757	57	100.00	KONEX	N	N	N	N	N	1900	50	2	2.70	1900	1	0.02	1900	1900	1900	2125	1573	1850	1900.00	2028	1939	1869	1780	1710	1904	1745	89	275	500	1110	1	1	17841811	339	-9.27	19.19	12	0.00	-205.00	99.00	6600	20240404	-71.21	1457	20231106	30.40	6600	-71.21	20240404	1611	17.94	20241111	6600	-71.21	20240404	1513	25.58	20231122	N	343090	500	89 억	N	N	N	N
106	20241112	161046	57	100.00	KONEX	N	N	N	N	N	1850	-5	5	-0.27	8851017	4824	76.63	1958	1958	1799	2130	1577	1855	1834.72	2203	2029	1820	1646	1437	1924	1541	89	275	500	1110	1	1	17841811	330	-9.02	18.69	12	0.03	-205.00	99.00	6600	20240404	-71.97	1457	20231106	26.97	6600	-71.97	20240404	1611	14.84	20241111	6600	-71.97	20240404	1513	22.27	20231122	N	343090	500	89 억	N	N	N	N
107	20241112	151058	57	100.00	KONEX	N	N	N	N	N	1863	8	2	0.43	5471067	2997	47.61	1958	1958	1799	2130	1577	1855	1825.51	2203	2029	1820	1646	1437	1924	1541	89	275	500	1110	1	1	17841811	332	-9.09	18.82	12	0.02	-205.00	99.00	6600	20240404	-71.77	1457	20231106	27.87	6600	-71.77	20240404	1611	15.64	20241111	6600	-71.77	20240404	1513	23.13	20231122	N	343090	500	89 억	N	N	N	N
108	20241112	141102	57	100.00	KONEX	N	N	N	N	N	1876	21	2	1.13	4896346	2678	42.54	1958	1958	1800	2130	1577	1855	1828.36	2203	2029	1820	1646	1437	1924	1541	89	275	500	1110	1	1	17841811	335	-9.15	18.95	12	0.02	-205.00	99.00	6600	20240404	-71.58	1457	20231106	28.76	6600	-71.58	20240404	1611	16.45	20241111	6600	-71.58	20240404	1513	23.99	20231122	N	343090	500	89 억	N	N	N	N
109	20241112	131108	57	100.00	KONEX	N	N	N	N	N	1884	29	2	1.56	4890851	2675	42.49	1958	1958	1800	2130	1577	1855	1828.36	2203	2029	1820	1646	1437	1924	1541	89	275	500	1110	1	1	17841811	336	-9.19	19.03	12	0.01	-205.00	99.00	6600	20240404	-71.45	1457	20231106	29.31	6600	-71.45	20240404	1611	16.95	20241111	6600	-71.45	20240404	1513	24.52	20231122	N	343090	500	89 억	N	N	N	N
110	20241112	121059	57	100.00	KONEX	N	N	N	N	N	1897	42	2	2.26	4883306	2671	42.43	1958	1958	1800	2130	1577	1855	1828.27	2203	2029	1820	1646	1437	1924	1541	89	275	500	1110	1	1	17841811	338	-9.25	19.16	12	0.01	-205.00	99.00	6600	20240404	-71.26	1457	20231106	30.20	6600	-71.26	20240404	1611	17.75	20241111	6600	-71.26	20240404	1513	25.38	20231122	N	343090	500	89 억	N	N	N	N
111	20241112	111053	57	100.00	KONEX	N	N	N	N	N	1926	71	2	3.83	2382071	1283	20.38	1958	1958	1800	2130	1577	1855	1856.64	2203	2029	1820	1646	1437	1924	1541	89	275	500	1110	1	1	17841811	344	-9.40	19.45	12	0.01	-205.00	99.00	6600	20240404	-70.82	1457	20231106	32.19	6600	-70.82	20240404	1611	19.55	20241111	6600	-70.82	20240404	1513	27.30	20231122	N	343090	500	89 억	N	N	N	N
112	20241112	101052	57	100.00	KONEX	N	N	N	N	N	1934	79	2	4.26	1773273	949	15.08	1958	1958	1800	2130	1577	1855	1868.57	2203	2029	1820	1646	1437	1924	1541	89	275	500	1110	1	1	17841811	345	-9.43	19.54	12	0.01	-205.00	99.00	6600	20240404	-70.70	1457	20231106	32.74	6600	-70.70	20240404	1611	20.05	20241111	6600	-70.70	20240404	1513	27.83	20231122	N	343090	500	89 억	N	N	N	N
113	20241112	091052	57	100.00	KONEX	N	N	N	N	N	1949	94	2	5.07	17604	9	0.14	1958	1958	1949	2130	1577	1855	1956.00	2203	2029	1820	1646	1437	1924	1541	89	275	500	1110	1	1	17841811	348	-9.51	19.69	12	0.00	-205.00	99.00	6600	20240404	-70.47	1457	20231106	33.77	6600	-70.47	20240404	1611	20.98	20241111	6600	-70.47	20240404	1513	28.82	20231122	N	343090	500	89 억	N	N	N	N
114	20241111	161042	57	100.00	KONEX	N	N	N	N	N	1855	-22	5	-1.17	11041024	6295	196.04	1994	1994	1611	2155	1596	1877	1753.94	2081	1979	1895	1793	1709	2030	1844	89	278	500	1120	1	1	17841811	331	-9.05	18.74	12	0.04	-205.00	99.00	6600	20240404	-71.89	1457	20231106	27.32	6600	-71.89	20240404	1611	15.15	20241111	6600	-71.89	20240404	1513	22.60	20231122	N	343090	500	89 억	N	N	N	N
115	20241111	151115	57	100.00	KONEX	N	N	N	N	N	1840	-37	5	-1.97	10872220	6204	193.21	1994	1994	1611	2155	1596	1877	1752.45	2081	1979	1895	1793	1709	2030	1844	89	278	500	1120	1	1	17841811	328	-8.98	18.59	12	0.03	-205.00	99.00	6600	20240404	-72.12	1457	20231106	26.29	6600	-72.12	20240404	1611	14.21	20241111	6600	-72.12	20240404	1513	21.61	20231122	N	343090	500	89 억	N	N	N	N
116	20241111	141059	57	100.00	KONEX	N	N	N	N	N	1867	-10	5	-0.53	9728472	5584	173.90	1994	1994	1611	2155	1596	1877	1742.20	2081	1979	1895	1793	1709	2030	1844	89	278	500	1120	1	1	17841811	333	-9.11	18.86	12	0.03	-205.00	99.00	6600	20240404	-71.71	1457	20231106	28.14	6600	-71.71	20240404	1611	15.89	20241111	6600	-71.71	20240404	1513	23.40	20231122	N	343090	500	89 억	N	N	N	N
117	20241111	131059	57	100.00	KONEX	N	N	N	N	N	1867	-10	5	-0.53	9159524	5270	164.12	1994	1994	1611	2155	1596	1877	1738.05	2081	1979	1895	1793	1709	2030	1844	89	278	500	1120	1	1	17841811	333	-9.11	18.86	12	0.03	-205.00	99.00	6600	20240404	-71.71	1457	20231106	28.14	6600	-71.71	20240404	1611	15.89	20241111	6600	-71.71	20240404	1513	23.40	20231122	N	343090	500	89 억	N	N	N	N
118	20241111	121053	57	100.00	KONEX	N	N	N	N	N	1868	-9	5	-0.48	9155790	5268	164.06	1994	1994	1611	2155	1596	1877	1738.00	2081	1979	1895	1793	1709	2030	1844	89	278	500	1120	1	1	17841811	333	-9.11	18.87	12	0.03	-205.00	99.00	6600	20240404	-71.70	1457	20231106	28.21	6600	-71.70	20240404	1611	15.95	20241111	6600	-71.70	20240404	1513	23.46	20231122	N	343090	500	89 억	N	N	N	N
119	20241111	111051	57	100.00	KONEX	N	N	N	N	N	1888	11	2	0.59	6787004	3952	123.08	1994	1994	1611	2155	1596	1877	1717.36	2081	1979	1895	1793	1709	2030	1844	89	278	500	1120	1	1	17841811	337	-9.21	19.07	12	0.02	-205.00	99.00	6600	20240404	-71.39	1457	20231106	29.58	6600	-71.39	20240404	1611	17.19	20241111	6600	-71.39	20240404	1513	24.79	20231122	N	343090	500	89 억	N	N	N	N
120	20241111	101045	57	100.00	KONEX	N	N	N	N	N	1894	17	2	0.91	4156340	2449	76.27	1994	1994	1611	2155	1596	1877	1697.16	2081	1979	1895	1793	1709	2030	1844	89	278	500	1120	1	1	17841811	338	-9.24	19.13	12	0.01	-205.00	99.00	6600	20240404	-71.30	1457	20231106	29.99	6600	-71.30	20240404	1611	17.57	20241111	6600	-71.30	20240404	1513	25.18	20231122	N	343090	500	89 억	N	N	N	N
121	20241111	091041	57	100.00	KONEX	N	N	N	N	N	1979	102	2	5.43	3419321	2022	62.97	1994	1994	1611	2155	1596	1877	1691.06	2081	1979	1895	1793	1709	2030	1844	89	278	500	1120	1	1	17841811	353	-9.65	19.99	12	0.01	-205.00	99.00	6600	20240404	-70.02	1457	20231106	35.83	6600	-70.02	20240404	1611	22.84	20241111	6600	-70.02	20240404	1513	30.80	20231122	N	343090	500	89 억	N	N	N	N
122	20241108	161036	57	100.00	KONEX	N	N	N	N	N	1877	9	2	0.48	6045030	3211	90.89	1868	1997	1811	2145	1588	1868	1882.60	2082	1975	1888	1781	1694	1931	1737	89	277	500	1120	1	1	17841811	335	-9.16	18.96	12	0.02	-205.00	99.00	6600	20240404	-71.56	1457	20231106	28.83	6600	-71.56	20240404	1723	8.94	20241031	6600	-71.56	20240404	1513	24.06	20231122	N	343090	500	89 억	N	N	N	N
123	20241108	151046	57	100.00	KONEX	N	N	N	N	N	1879	11	2	0.59	6031879	3204	90.69	1868	1997	1811	2145	1588	1868	1882.61	2082	1975	1888	1781	1694	1931	1737	89	277	500	1120	1	1	17841811	335	-9.17	18.98	12	0.02	-205.00	99.00	6600	20240404	-71.53	1457	20231106	28.96	6600	-71.53	20240404	1723	9.05	20241031	6600	-71.53	20240404	1513	24.19	20231122	N	343090	500	89 억	N	N	N	N
124	20241108	141043	57	100.00	KONEX	N	N	N	N	N	1905	37	2	1.98	1991066	1004	28.42	1868	1997	1821	2145	1588	1868	1983.13	2082	1975	1888	1781	1694	1931	1737	89	277	500	1120	1	1	17841811	340	-9.29	19.24	12	0.01	-205.00	99.00	6600	20240404	-71.14	1457	20231106	30.75	6600	-71.14	20240404	1723	10.56	20241031	6600	-71.14	20240404	1513	25.91	20231122	N	343090	500	89 억	N	N	N	N
125	20241108	131045	57	100.00	KONEX	N	N	N	N	N	1975	107	2	5.73	1968247	992	28.08	1868	1997	1821	2145	1588	1868	1984.12	2082	1975	1888	1781	1694	1931	1737	89	277	500	1120	1	1	17841811	352	-9.63	19.95	12	0.01	-205.00	99.00	6600	20240404	-70.08	1457	20231106	35.55	6600	-70.08	20240404	1723	14.63	20241031	6600	-70.08	20240404	1513	30.54	20231122	N	343090	500	89 억	N	N	N	N
126	20241108	121045	57	100.00	KONEX	N	N	N	N	N	1979	111	2	5.94	1869497	942	26.66	1868	1997	1821	2145	1588	1868	1984.60	2082	1975	1888	1781	1694	1931	1737	89	277	500	1120	1	1	17841811	353	-9.65	19.99	12	0.01	-205.00	99.00	6600	20240404	-70.02	1457	20231106	35.83	6600	-70.02	20240404	1723	14.86	20241031	6600	-70.02	20240404	1513	30.80	20231122	N	343090	500	89 억	N	N	N	N
127	20241108	111043	57	100.00	KONEX	N	N	N	N	N	1985	117	2	6.26	1865668	940	26.61	1868	1997	1821	2145	1588	1868	1984.75	2082	1975	1888	1781	1694	1931	1737	89	277	500	1120	1	1	17841811	354	-9.68	20.05	12	0.01	-205.00	99.00	6600	20240404	-69.92	1457	20231106	36.24	6600	-69.92	20240404	1723	15.21	20241031	6600	-69.92	20240404	1513	31.20	20231122	N	343090	500	89 억	N	N	N	N
128	20241108	101053	57	100.00	KONEX	N	N	N	N	N	1990	122	2	6.53	72559	37	1.05	1868	1997	1821	2145	1588	1868	1961.05	2082	1975	1888	1781	1694	1931	1737	89	277	500	1120	1	1	17841811	355	-9.71	20.10	12	0.00	-205.00	99.00	6600	20240404	-69.85	1457	20231106	36.58	6600	-69.85	20240404	1723	15.50	20241031	6600	-69.85	20240404	1513	31.53	20231122	N	343090	500	89 억	N	N	N	N
129	20241108	091039	57	100.00	KONEX	N	N	N	N	N	1997	129	2	6.91	3865	2	0.06	1868	1997	1868	2145	1588	1868	1932.50	2082	1975	1888	1781	1694	1931	1737	89	277	500	1120	1	1	17841811	356	-9.74	20.17	12	0.00	-205.00	99.00	6600	20240404	-69.74	1457	20231106	37.06	6600	-69.74	20240404	1723	15.90	20241031	6600	-69.74	20240404	1513	31.99	20231122	N	343090	500	89 억	N	N	N	N
130	20241107	161036	57	100.00	KONEX	N	N	N	N	N	1868	-3	5	-0.16	6468328	3533	75.64	1995	1995	1801	2150	1591	1871	1830.83	1983	1926	1877	1820	1771	1902	1796	89	279	500	1120	1	1	17841811	333	-9.11	18.87	12	0.02	-205.00	99.00	6600	20240404	-71.70	1457	20231106	28.21	6600	-71.70	20240404	1723	8.42	20241031	6600	-71.70	20240404	1505	24.12	20231107	N	343090	500	89 억	N	N	N	N
131	20241107	151042	57	100.00	KONEX	N	N	N	N	N	1869	-2	5	-0.11	6415997	3505	75.04	1995	1995	1801	2150	1591	1871	1830.53	1983	1926	1877	1820	1771	1902	1796	89	279	500	1120	1	1	17841811	333	-9.12	18.88	12	0.02	-205.00	99.00	6600	20240404	-71.68	1457	20231106	28.28	6600	-71.68	20240404	1723	8.47	20241031	6600	-71.68	20240404	1505	24.19	20231107	N	343090	500	89 억	N	N	N	N
132	20241107	141046	57	100.00	KONEX	N	N	N	N	N	1870	-1	5	-0.05	6406724	3500	74.93	1995	1995	1801	2150	1591	1871	1830.49	1983	1926	1877	1820	1771	1902	1796	89	279	500	1120	1	1	17841811	334	-9.12	18.89	12	0.02	-205.00	99.00	6600	20240404	-71.67	1457	20231106	28.35	6600	-71.67	20240404	1723	8.53	20241031	6600	-71.67	20240404	1505	24.25	20231107	N	343090	500	89 억	N	N	N	N
133	20241107	131046	57	100.00	KONEX	N	N	N	N	N	1851	-20	5	-1.07	3443243	1899	40.66	1995	1995	1801	2150	1591	1871	1813.19	1983	1926	1877	1820	1771	1902	1796	89	279	500	1120	1	1	17841811	330	-9.03	18.70	12	0.01	-205.00	99.00	6600	20240404	-71.95	1457	20231106	27.04	6600	-71.95	20240404	1723	7.43	20241031	6600	-71.95	20240404	1505	22.99	20231107	N	343090	500	89 억	N	N	N	N
134	20241107	121040	57	100.00	KONEX	N	N	N	N	N	1855	-16	5	-0.86	3108333	1716	36.74	1995	1995	1801	2150	1591	1871	1811.38	1983	1926	1877	1820	1771	1902	1796	89	279	500	1120	1	1	17841811	331	-9.05	18.74	12	0.01	-205.00	99.00	6600	20240404	-71.89	1457	20231106	27.32	6600	-71.89	20240404	1723	7.66	20241031	6600	-71.89	20240404	1505	23.26	20231107	N	343090	500	89 억	N	N	N	N
135	20241107	111036	57	100.00	KONEX	N	N	N	N	N	1892	21	2	1.12	1363277	755	16.16	1995	1995	1801	2150	1591	1871	1805.66	1983	1926	1877	1820	1771	1902	1796	89	279	500	1120	1	1	17841811	338	-9.23	19.11	12	0.00	-205.00	99.00	6600	20240404	-71.33	1457	20231106	29.86	6600	-71.33	20240404	1723	9.81	20241031	6600	-71.33	20240404	1505	25.71	20231107	N	343090	500	89 억	N	N	N	N
136	20241107	101037	57	100.00	KONEX	N	N	N	N	N	1986	115	2	6.15	905769	502	10.75	1995	1995	1801	2150	1591	1871	1804.32	1983	1926	1877	1820	1771	1902	1796	89	279	500	1120	1	1	17841811	354	-9.69	20.06	12	0.00	-205.00	99.00	6600	20240404	-69.91	1457	20231106	36.31	6600	-69.91	20240404	1723	15.26	20241031	6600	-69.91	20240404	1505	31.96	20231107	N	343090	500	89 억	N	N	N	N
137	20241107	091041	57	100.00	KONEX	N	N	N	N	N	1995	124	2	6.63	1995	1	0.02	1995	1995	1995	2150	1591	1871	1995.00	1983	1926	1877	1820	1771	1902	1796	89	279	500	1120	1	1	17841811	356	-9.73	20.15	12	0.00	-205.00	99.00	6600	20240404	-69.77	1457	20231106	36.93	6600	-69.77	20240404	1723	15.79	20241031	6600	-69.77	20240404	1505	32.56	20231107	N	343090	500	89 억	N	N	N	N
138	20241106	161049	57	100.00	KONEX	N	N	N	N	N	1871	-30	5	-1.58	8618109	4671	330.34	1934	1934	1828	2185	1616	1901	1845.02	1995	1947	1879	1831	1763	1914	1798	89	284	500	1140	1	1	17841811	334	-9.13	18.90	12	0.03	-205.00	99.00	6600	20240404	-71.65	1457	20231106	28.41	6600	-71.65	20240404	1723	8.59	20241031	6600	-71.65	20240404	1457	28.41	20231106	N	343090	500	89 억	N	N	N	N
139	20241106	151120	57	100.00	KONEX	N	N	N	N	N	1880	-21	5	-1.10	8150911	4419	312.52	1934	1934	1829	2185	1616	1901	1844.51	1995	1947	1879	1831	1763	1914	1798	89	284	500	1140	1	1	17841811	335	-9.17	18.99	12	0.02	-205.00	99.00	6600	20240404	-71.52	1457	20231106	29.03	6600	-71.52	20240404	1723	9.11	20241031	6600	-71.52	20240404	1457	29.03	20231106	N	343090	500	89 억	N	N	N	N
140	20241106	141109	57	100.00	KONEX	N	N	N	N	N	1834	-67	5	-3.52	5373095	2908	205.66	1934	1934	1829	2185	1616	1901	1847.69	1995	1947	1879	1831	1763	1914	1798	89	284	500	1140	1	1	17841811	327	-8.95	18.53	12	0.02	-205.00	99.00	6600	20240404	-72.21	1457	20231106	25.88	6600	-72.21	20240404	1723	6.44	20241031	6600	-72.21	20240404	1457	25.88	20231106	N	343090	500	89 억	N	N	N	N
141	20241106	131120	57	100.00	KONEX	N	N	N	N	N	1832	-69	5	-3.63	5000495	2708	191.51	1934	1934	1829	2185	1616	1901	1846.56	1995	1947	1879	1831	1763	1914	1798	89	284	500	1140	1	1	17841811	327	-8.94	18.51	12	0.02	-205.00	99.00	6600	20240404	-72.24	1457	20231106	25.74	6600	-72.24	20240404	1723	6.33	20241031	6600	-72.24	20240404	1457	25.74	20231106	N	343090	500	89 억	N	N	N	N
142	20241106	121045	57	100.00	KONEX	N	N	N	N	N	1897	-4	5	-0.21	1384065	751	53.11	1934	1934	1829	2185	1616	1901	1842.96	1995	1947	1879	1831	1763	1914	1798	89	284	500	1140	1	1	17841811	338	-9.25	19.16	12	0.00	-205.00	99.00	6600	20240404	-71.26	1457	20231106	30.20	6600	-71.26	20240404	1723	10.10	20241031	6600	-71.26	20240404	1457	30.20	20231106	N	343090	500	89 억	N	N	N	N
143	20241106	111051	57	100.00	KONEX	N	N	N	N	N	1835	-66	5	-3.47	1260753	684	48.37	1934	1934	1829	2185	1616	1901	1843.21	1995	1947	1879	1831	1763	1914	1798	89	284	500	1140	1	1	17841811	327	-8.95	18.54	12	0.00	-205.00	99.00	6600	20240404	-72.20	1457	20231106	25.94	6600	-72.20	20240404	1723	6.50	20241031	6600	-72.20	20240404	1457	25.94	20231106	N	343090	500	89 억	N	N	N	N
144	20241106	101056	57	100.00	KONEX	N	N	N	N	N	1905	4	2	0.21	75313	40	2.83	1934	1934	1829	2185	1616	1901	1882.83	1995	1947	1879	1831	1763	1914	1798	89	284	500	1140	1	1	17841811	340	-9.29	19.24	12	0.00	-205.00	99.00	6600	20240404	-71.14	1457	20231106	30.75	6600	-71.14	20240404	1723	10.56	20241031	6600	-71.14	20240404	1457	30.75	20231106	N	343090	500	89 억	N	N	N	N
145	20241106	091049	57	100.00	KONEX	N	N	N	N	N	1901	0	3	0.00	39810	21	1.49	1934	1934	1829	2185	1616	1901	1895.71	1995	1947	1879	1831	1763	1914	1798	89	284	500	1140	1	1	17841811	339	-9.27	19.20	12	0.00	-205.00	99.00	6600	20240404	-71.20	1457	20231106	30.47	6600	-71.20	20240404	1723	10.33	20241031	6600	-71.20	20240404	1457	30.47	20231106	N	343090	500	89 억	N	N	N	N
146	20241105	161017	57	100.00	KONEX	N	N	N	N	N	1901	19	2	1.01	2577723	1414	28.80	1927	1927	1811	2160	1600	1882	1823.00	1968	1925	1886	1843	1804	1905	1823	89	278	500	1120	1	1	17841811	339	-9.27	19.20	12	0.01	-205.00	99.00	6600	20240404	-71.20	1457	20231106	30.47	6600	-71.20	20240404	1723	10.33	20241031	6600	-71.20	20240404	1457	30.47	20231106	N	343090	500	89 억	N	N	N	N
147	20241105	151040	57	100.00	KONEX	N	N	N	N	N	1901	19	2	1.01	2577723	1414	28.80	1927	1927	1811	2160	1600	1882	1823.00	1968	1925	1886	1843	1804	1905	1823	89	278	500	1120	1	1	17841811	339	-9.27	19.20	12	0.01	-205.00	99.00	6600	20240404	-71.20	1457	20231106	30.47	6600	-71.20	20240404	1723	10.33	20241031	6600	-71.20	20240404	1457	30.47	20231106	N	343090	500	89 억	N	N	N	N
148	20241105	141033	57	100.00	KONEX	N	N	N	N	N	1901	19	2	1.01	2577723	1414	28.80	1927	1927	1811	2160	1600	1882	1823.00	1968	1925	1886	1843	1804	1905	1823	89	278	500	1120	1	1	17841811	339	-9.27	19.20	12	0.01	-205.00	99.00	6600	20240404	-71.20	1457	20231106	30.47	6600	-71.20	20240404	1723	10.33	20241031	6600	-71.20	20240404	1457	30.47	20231106	N	343090	500	89 억	N	N	N	N
149	20241105	131043	57	100.00	KONEX	N	N	N	N	N	1877	-5	5	-0.27	2573917	1412	28.76	1927	1927	1811	2160	1600	1882	1822.89	1968	1925	1886	1843	1804	1905	1823	89	278	500	1120	1	1	17841811	335	-9.16	18.96	12	0.01	-205.00	99.00	6600	20240404	-71.56	1457	20231106	28.83	6600	-71.56	20240404	1723	8.94	20241031	6600	-71.56	20240404	1457	28.83	20231106	N	343090	500	89 억	N	N	N	N
150	20241105	121032	57	100.00	KONEX	N	N	N	N	N	1877	-5	5	-0.27	2566409	1408	28.68	1927	1927	1811	2160	1600	1882	1822.73	1968	1925	1886	1843	1804	1905	1823	89	278	500	1120	1	1	17841811	335	-9.16	18.96	12	0.01	-205.00	99.00	6600	20240404	-71.56	1457	20231106	28.83	6600	-71.56	20240404	1723	8.94	20241031	6600	-71.56	20240404	1457	28.83	20231106	N	343090	500	89 억	N	N	N	N
151	20241105	111018	57	100.00	KONEX	N	N	N	N	N	1877	-5	5	-0.27	2373078	1305	26.58	1927	1927	1811	2160	1600	1882	1818.45	1968	1925	1886	1843	1804	1905	1823	89	278	500	1120	1	1	17841811	335	-9.16	18.96	12	0.01	-205.00	99.00	6600	20240404	-71.56	1457	20231106	28.83	6600	-71.56	20240404	1723	8.94	20241031	6600	-71.56	20240404	1457	28.83	20231106	N	343090	500	89 억	N	N	N	N
152	20241105	101029	57	100.00	KONEX	N	N	N	N	N	1883	1	2	0.05	1813870	1001	20.39	1927	1927	1811	2160	1600	1882	1812.06	1968	1925	1886	1843	1804	1905	1823	89	278	500	1120	1	1	17841811	336	-9.19	19.02	12	0.01	-205.00	99.00	6600	20240404	-71.47	1457	20231106	29.24	6600	-71.47	20240404	1723	9.29	20241031	6600	-71.47	20240404	1457	29.24	20231106	N	343090	500	89 억	N	N	N	N
153	20241105	091023	57	100.00	KONEX	N	N	N	N	N	1927	45	2	2.39	1927	1	0.02	1927	1927	1927	2160	1600	1882	1927.00	1968	1925	1886	1843	1804	1905	1823	89	278	500	1120	1	1	17841811	344	-9.40	19.46	12	0.00	-205.00	99.00	6600	20240404	-70.80	1457	20231106	32.26	6600	-70.80	20240404	1723	11.84	20241031	6600	-70.80	20240404	1457	32.26	20231106	N	343090	500	89 억	N	N	N	N
154	20241104	161017	57	100.00	KONEX	N	N	N	N	N	1882	-27	5	-1.41	9127359	4910	192.62	1929	1929	1847	2195	1623	1909	1858.93	2033	1970	1910	1847	1787	1941	1818	89	286	500	1140	1	1	17841811	336	-9.18	19.01	12	0.03	-205.00	99.00	6600	20240404	-71.48	1457	20231106	29.17	6600	-71.48	20240404	1723	9.23	20241031	6600	-71.48	20240404	1457	29.17	20231106	N	343090	500	89 억	N	N	N	N
155	20241104	151035	57	100.00	KONEX	N	N	N	N	N	1885	-24	5	-1.26	7376594	3966	155.59	1929	1929	1851	2195	1623	1909	1859.96	2033	1970	1910	1847	1787	1941	1818	89	286	500	1140	1	1	17841811	336	-9.20	19.04	12	0.02	-205.00	99.00	6600	20240404	-71.44	1457	20231106	29.38	6600	-71.44	20240404	1723	9.40	20241031	6600	-71.44	20240404	1457	29.38	20231106	N	343090	500	89 억	N	N	N	N
156	20241104	141018	57	100.00	KONEX	N	N	N	N	N	1886	-23	5	-1.20	5784233	3113	122.13	1929	1929	1851	2195	1623	1909	1858.09	2033	1970	1910	1847	1787	1941	1818	89	286	500	1140	1	1	17841811	336	-9.20	19.05	12	0.02	-205.00	99.00	6600	20240404	-71.42	1457	20231106	29.44	6600	-71.42	20240404	1723	9.46	20241031	6600	-71.42	20240404	1457	29.44	20231106	N	343090	500	89 억	N	N	N	N
157	20241104	130944	57	100.00	KONEX	N	N	N	N	N	1852	-57	5	-2.99	5616296	3024	118.63	1929	1929	1851	2195	1623	1909	1857.24	2033	1970	1910	1847	1787	1941	1818	89	286	500	1140	1	1	17841811	330	-9.03	18.71	12	0.02	-205.00	99.00	6600	20240404	-71.94	1457	20231106	27.11	6600	-71.94	20240404	1723	7.49	20241031	6600	-71.94	20240404	1457	27.11	20231106	N	343090	500	89 억	N	N	N	N
158	20241104	121002	57	100.00	KONEX	N	N	N	N	N	1859	-50	5	-2.62	1273766	682	26.76	1929	1929	1853	2195	1623	1909	1867.69	2033	1970	1910	1847	1787	1941	1818	89	286	500	1140	1	1	17841811	332	-9.07	18.78	12	0.00	-205.00	99.00	6600	20240404	-71.83	1457	20231106	27.59	6600	-71.83	20240404	1723	7.89	20241031	6600	-71.83	20240404	1457	27.59	20231106	N	343090	500	89 억	N	N	N	N
159	20241104	110956	57	100.00	KONEX	N	N	N	N	N	1903	-6	5	-0.31	1014355	543	21.30	1929	1929	1853	2195	1623	1909	1868.06	2033	1970	1910	1847	1787	1941	1818	89	286	500	1140	1	1	17841811	340	-9.28	19.22	12	0.00	-205.00	99.00	6600	20240404	-71.17	1457	20231106	30.61	6600	-71.17	20240404	1723	10.45	20241031	6600	-71.17	20240404	1457	30.61	20231106	N	343090	500	89 억	N	N	N	N
160	20241104	100945	57	100.00	KONEX	N	N	N	N	N	1918	9	2	0.47	619463	333	13.06	1929	1929	1853	2195	1623	1909	1860.25	2033	1970	1910	1847	1787	1941	1818	89	286	500	1140	1	1	17841811	342	-9.36	19.37	12	0.00	-205.00	99.00	6600	20240404	-70.94	1457	20231106	31.64	6600	-70.94	20240404	1723	11.32	20241031	6600	-70.94	20240404	1457	31.64	20231106	N	343090	500	89 억	N	N	N	N
161	20241104	091005	57	100.00	KONEX	N	N	N	N	N	1926	17	2	0.89	38571	20	0.78	1929	1929	1926	2195	1623	1909	1928.55	2033	1970	1910	1847	1787	1941	1818	89	286	500	1140	1	1	17841811	344	-9.40	19.45	12	0.00	-205.00	99.00	6600	20240404	-70.82	1457	20231106	32.19	6600	-70.82	20240404	1723	11.78	20241031	6600	-70.82	20240404	1457	32.19	20231106	N	343090	500	89 억	N	N	N	N
162	20241101	160926	57	100.00	KONEX	N	N	N	N	N	1909	-19	5	-0.99	4794661	2549	15.24	1973	1973	1850	2215	1639	1928	1881.00	2327	2127	1925	1725	1523	2227	1825	89	287	500	1150	1	1	17841811	341	-9.31	19.28	12	0.01	-205.00	99.00	6600	20240404	-71.08	1457	20231106	31.02	6600	-71.08	20240404	1723	10.80	20241031	6600	-71.08	20240404	1457	31.02	20231106	N	343090	500	89 억	N	N	N	N
163	20241101	150945	57	100.00	KONEX	N	N	N	N	N	1913	-15	5	-0.78	3577599	1898	11.34	1973	1973	1850	2215	1639	1928	1884.93	2327	2127	1925	1725	1523	2227	1825	89	287	500	1150	1	1	17841811	341	-9.33	19.32	12	0.01	-205.00	99.00	6600	20240404	-71.02	1457	20231106	31.30	6600	-71.02	20240404	1723	11.03	20241031	6600	-71.02	20240404	1457	31.30	20231106	N	343090	500	89 억	N	N	N	N
164	20241101	140904	57	100.00	KONEX	N	N	N	N	N	1926	-2	5	-0.10	3516381	1866	11.15	1973	1973	1850	2215	1639	1928	1884.45	2327	2127	1925	1725	1523	2227	1825	89	287	500	1150	1	1	17841811	344	-9.40	19.45	12	0.01	-205.00	99.00	6600	20240404	-70.82	1457	20231106	32.19	6600	-70.82	20240404	1723	11.78	20241031	6600	-70.82	20240404	1457	32.19	20231106	N	343090	500	89 억	N	N	N	N
165	20241101	131117	57	100.00	KONEX	N	N	N	N	N	1926	-2	5	-0.10	3516381	1866	11.15	1973	1973	1850	2215	1639	1928	1884.45	2327	2127	1925	1725	1523	2227	1825	89	287	500	1150	1	1	17841811	344	-9.40	19.45	12	0.01	-205.00	99.00	6600	20240404	-70.82	1457	20231106	32.19	6600	-70.82	20240404	1723	11.78	20241031	6600	-70.82	20240404	1457	32.19	20231106	N	343090	500	89 억	N	N	N	N
166	20241101	121118	57	100.00	KONEX	N	N	N	N	N	1936	8	2	0.41	3206318	1703	10.18	1973	1973	1850	2215	1639	1928	1882.75	2327	2127	1925	1725	1523	2227	1825	89	287	500	1150	1	1	17841811	345	-9.44	19.56	12	0.01	-205.00	99.00	6600	20240404	-70.67	1457	20231106	32.88	6600	-70.67	20240404	1723	12.36	20241031	6600	-70.67	20240404	1457	32.88	20231106	N	343090	500	89 억	N	N	N	N
167	20241101	111114	57	100.00	KONEX	N	N	N	N	N	1939	11	2	0.57	985270	506	3.02	1973	1973	1856	2215	1639	1928	1947.17	2327	2127	1925	1725	1523	2227	1825	89	287	500	1150	1	1	17841811	346	-9.46	19.59	12	0.00	-205.00	99.00	6600	20240404	-70.62	1457	20231106	33.08	6600	-70.62	20240404	1723	12.54	20241031	6600	-70.62	20240404	1457	33.08	20231106	N	343090	500	89 억	N	N	N	N
168	20241101	101116	57	100.00	KONEX	N	N	N	N	N	1945	17	2	0.88	306415	156	0.93	1973	1973	1856	2215	1639	1928	1964.20	2327	2127	1925	1725	1523	2227	1825	89	287	500	1150	1	1	17841811	347	-9.49	19.65	12	0.00	-205.00	99.00	6600	20240404	-70.53	1457	20231106	33.49	6600	-70.53	20240404	1723	12.88	20241031	6600	-70.53	20240404	1457	33.49	20231106	N	343090	500	89 억	N	N	N	N
169	20241101	091112	57	100.00	KONEX	N	N	N	N	N	1961	33	2	1.71	248039	126	0.75	1973	1973	1961	2215	1639	1928	1968.56	2327	2127	1925	1725	1523	2227	1825	89	287	500	1150	1	1	17841811	350	-9.57	19.81	12	0.00	-205.00	99.00	6600	20240404	-70.29	1457	20231106	34.59	6600	-70.29	20240404	1723	13.81	20241031	6600	-70.29	20240404	1457	34.59	20231106	N	343090	500	89 억	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History