KissMeData/288490/price/prices-20240901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

2024-11-17 15:27:48 +09:00

45 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	20240930	161119	57	100.00	KONEX	N	N	N	N	N	67	-2	5	-2.90	5921880	95768	726.07	79	79	59	79	59	69	61.84	85	77	71	63	57	76	62	17	10	100	40	1	1	17471577	12	-1.31	3.05	12	0.55	-51.00	22.00	457	20240603	-85.34	59	20240930	13.56	457	-85.34	20240603	59	13.56	20240930	330	-79.70	20240716	41	63.41	20240315	N	288490	100	17 억	N	N	N	00	N
3	20240930	151135	57	100.00	KONEX	N	N	N	N	N	62	-7	5	-10.14	5904125	95503	724.06	79	79	59	79	59	69	61.82	85	77	71	63	57	76	62	17	10	100	40	1	1	17471577	11	-1.22	2.82	12	0.55	-51.00	22.00	457	20240603	-86.43	59	20240930	5.08	457	-86.43	20240603	59	5.08	20240930	330	-81.21	20240716	41	51.22	20240315	N	288490	100	17 억	N	N	N	00	N
4	20240930	141135	57	100.00	KONEX	N	N	N	N	N	69	0	3	0.00	4639057	74813	567.19	79	79	59	79	59	69	62.01	85	77	71	63	57	76	62	17	10	100	40	1	1	17471577	12	-1.35	3.14	12	0.43	-51.00	22.00	457	20240603	-84.90	59	20240930	16.95	457	-84.90	20240603	59	16.95	20240930	330	-79.09	20240716	41	68.29	20240315	N	288490	100	17 억	N	N	N	00	N
5	20240930	131128	57	100.00	KONEX	N	N	N	N	N	70	1	2	1.45	4637608	74792	567.04	79	79	59	79	59	69	62.01	85	77	71	63	57	76	62	17	10	100	40	1	1	17471577	12	-1.37	3.18	12	0.43	-51.00	22.00	457	20240603	-84.68	59	20240930	18.64	457	-84.68	20240603	59	18.64	20240930	330	-78.79	20240716	41	70.73	20240315	N	288490	100	17 억	N	N	N	00	N
6	20240930	121125	57	100.00	KONEX	N	N	N	N	N	70	1	2	1.45	4637608	74792	567.04	79	79	59	79	59	69	62.01	85	77	71	63	57	76	62	17	10	100	40	1	1	17471577	12	-1.37	3.18	12	0.43	-51.00	22.00	457	20240603	-84.68	59	20240930	18.64	457	-84.68	20240603	59	18.64	20240930	330	-78.79	20240716	41	70.73	20240315	N	288490	100	17 억	N	N	N	00	N
7	20240930	111123	57	100.00	KONEX	N	N	N	N	N	70	1	2	1.45	4636208	74772	566.88	79	79	59	79	59	69	62.00	85	77	71	63	57	76	62	17	10	100	40	1	1	17471577	12	-1.37	3.18	12	0.43	-51.00	22.00	457	20240603	-84.68	59	20240930	18.64	457	-84.68	20240603	59	18.64	20240930	330	-78.79	20240716	41	70.73	20240315	N	288490	100	17 억	N	N	N	00	N
8	20240930	101121	57	100.00	KONEX	N	N	N	N	N	72	3	2	4.35	4434077	71803	544.37	79	79	59	79	59	69	61.75	85	77	71	63	57	76	62	17	10	100	40	1	1	17471577	13	-1.41	3.27	12	0.41	-51.00	22.00	457	20240603	-84.25	59	20240930	22.03	457	-84.25	20240603	59	22.03	20240930	330	-78.18	20240716	41	75.61	20240315	N	288490	100	17 억	N	N	N	00	N
9	20240930	091034	57	100.00	KONEX	N	N	N	N	N	76	7	2	10.14	4431739	71771	544.13	79	79	59	79	59	69	61.75	85	77	71	63	57	76	62	17	10	100	40	1	1	17471577	13	-1.49	3.45	12	0.41	-51.00	22.00	457	20240603	-83.37	59	20240930	28.81	457	-83.37	20240603	59	28.81	20240930	330	-76.97	20240716	41	85.37	20240315	N	288490	100	17 억	N	N	N	00	N
10	20240927	161129	57	100.00	KONEX	N	N	N	N	N	69	0	3	0.00	1018014	13190	272.24	69	79	65	79	59	69	77.18	81	74	71	64	61	73	63	17	10	100	40	1	1	17471577	12	-1.35	3.14	12	0.08	-51.00	22.00	457	20240603	-84.90	63	20240912	9.52	457	-84.90	20240603	63	9.52	20240912	330	-79.09	20240716	41	68.29	20240315	N	288490	100	17 억	N	N	N	00	N
11	20240927	151133	57	100.00	KONEX	N	N	N	N	N	75	6	2	8.70	1011045	13089	270.15	69	79	65	79	59	69	77.24	81	74	71	64	61	73	63	17	10	100	40	1	1	17471577	13	-1.47	3.41	12	0.07	-51.00	22.00	457	20240603	-83.59	63	20240912	19.05	457	-83.59	20240603	63	19.05	20240912	330	-77.27	20240716	41	82.93	20240315	N	288490	100	17 억	N	N	N	00	N
12	20240927	141142	57	100.00	KONEX	N	N	N	N	N	75	6	2	8.70	990270	12788	263.94	69	79	65	79	59	69	77.44	81	74	71	64	61	73	63	17	10	100	40	1	1	17471577	13	-1.47	3.41	12	0.07	-51.00	22.00	457	20240603	-83.59	63	20240912	19.05	457	-83.59	20240603	63	19.05	20240912	330	-77.27	20240716	41	82.93	20240315	N	288490	100	17 억	N	N	N	00	N
13	20240927	131126	57	100.00	KONEX	N	N	N	N	N	75	6	2	8.70	990270	12788	263.94	69	79	65	79	59	69	77.44	81	74	71	64	61	73	63	17	10	100	40	1	1	17471577	13	-1.47	3.41	12	0.07	-51.00	22.00	457	20240603	-83.59	63	20240912	19.05	457	-83.59	20240603	63	19.05	20240912	330	-77.27	20240716	41	82.93	20240315	N	288490	100	17 억	N	N	N	00	N
14	20240927	121125	57	100.00	KONEX	N	N	N	N	N	75	6	2	8.70	990270	12788	263.94	69	79	65	79	59	69	77.44	81	74	71	64	61	73	63	17	10	100	40	1	1	17471577	13	-1.47	3.41	12	0.07	-51.00	22.00	457	20240603	-83.59	63	20240912	19.05	457	-83.59	20240603	63	19.05	20240912	330	-77.27	20240716	41	82.93	20240315	N	288490	100	17 억	N	N	N	00	N
15	20240927	111130	57	100.00	KONEX	N	N	N	N	N	75	6	2	8.70	990270	12788	263.94	69	79	65	79	59	69	77.44	81	74	71	64	61	73	63	17	10	100	40	1	1	17471577	13	-1.47	3.41	12	0.07	-51.00	22.00	457	20240603	-83.59	63	20240912	19.05	457	-83.59	20240603	63	19.05	20240912	330	-77.27	20240716	41	82.93	20240315	N	288490	100	17 억	N	N	N	00	N
16	20240927	101128	57	100.00	KONEX	N	N	N	N	N	75	6	2	8.70	990270	12788	263.94	69	79	65	79	59	69	77.44	81	74	71	64	61	73	63	17	10	100	40	1	1	17471577	13	-1.47	3.41	12	0.07	-51.00	22.00	457	20240603	-83.59	63	20240912	19.05	457	-83.59	20240603	63	19.05	20240912	330	-77.27	20240716	41	82.93	20240315	N	288490	100	17 억	N	N	N	00	N
17	20240927	091131	57	100.00	KONEX	N	N	N	N	N	75	6	2	8.70	6975	101	2.08	69	75	69	79	59	69	69.06	81	74	71	64	61	73	63	17	10	100	40	1	1	17471577	13	-1.47	3.41	12	0.00	-51.00	22.00	457	20240603	-83.59	63	20240912	19.05	457	-83.59	20240603	63	19.05	20240912	330	-77.27	20240716	41	82.93	20240315	N	288490	100	17 억	N	N	N	00	N
18	20240926	161110	57	100.00	KONEX	N	N	N	N	N	69	-7	5	-9.21	340648	4845	10.68	76	78	68	87	65	76	70.31	90	83	73	66	56	78	61	17	11	100	40	1	1	17471577	12	-1.35	3.14	12	0.03	-51.00	22.00	457	20240603	-84.90	63	20240912	9.52	457	-84.90	20240603	63	9.52	20240912	330	-79.09	20240716	41	68.29	20240315	N	288490	100	17 억	N	N	N	00	N
19	20240926	151116	57	100.00	KONEX	N	N	N	N	N	75	-1	5	-1.32	326848	4645	10.24	76	78	68	87	65	76	70.37	90	83	73	66	56	78	61	17	11	100	40	1	1	17471577	13	-1.47	3.41	12	0.03	-51.00	22.00	457	20240603	-83.59	63	20240912	19.05	457	-83.59	20240603	63	19.05	20240912	330	-77.27	20240716	41	82.93	20240315	N	288490	100	17 억	N	N	N	00	N
20	20240926	141122	57	100.00	KONEX	N	N	N	N	N	76	0	3	0.00	319348	4545	10.02	76	78	68	87	65	76	70.26	90	83	73	66	56	78	61	17	11	100	40	1	1	17471577	13	-1.49	3.45	12	0.03	-51.00	22.00	457	20240603	-83.37	63	20240912	20.63	457	-83.37	20240603	63	20.63	20240912	330	-76.97	20240716	41	85.37	20240315	N	288490	100	17 억	N	N	N	00	N
21	20240926	131120	57	100.00	KONEX	N	N	N	N	N	76	0	3	0.00	139630	1942	4.28	76	78	70	87	65	76	71.90	90	83	73	66	56	78	61	17	11	100	40	1	1	17471577	13	-1.49	3.45	12	0.01	-51.00	22.00	457	20240603	-83.37	63	20240912	20.63	457	-83.37	20240603	63	20.63	20240912	330	-76.97	20240716	41	85.37	20240315	N	288490	100	17 억	N	N	N	00	N
22	20240926	121122	57	100.00	KONEX	N	N	N	N	N	76	0	3	0.00	139630	1942	4.28	76	78	70	87	65	76	71.90	90	83	73	66	56	78	61	17	11	100	40	1	1	17471577	13	-1.49	3.45	12	0.01	-51.00	22.00	457	20240603	-83.37	63	20240912	20.63	457	-83.37	20240603	63	20.63	20240912	330	-76.97	20240716	41	85.37	20240315	N	288490	100	17 억	N	N	N	00	N
23	20240926	111121	57	100.00	KONEX	N	N	N	N	N	78	2	2	2.63	45266	613	1.35	76	78	70	87	65	76	73.84	90	83	73	66	56	78	61	17	11	100	40	1	1	17471577	14	-1.53	3.55	12	0.00	-51.00	22.00	457	20240603	-82.93	63	20240912	23.81	457	-82.93	20240603	63	23.81	20240912	330	-76.36	20240716	41	90.24	20240315	N	288490	100	17 억	N	N	N	00	N
24	20240926	101125	57	100.00	KONEX	N	N	N	N	N	78	2	2	2.63	45266	613	1.35	76	78	70	87	65	76	73.84	90	83	73	66	56	78	61	17	11	100	40	1	1	17471577	14	-1.53	3.55	12	0.00	-51.00	22.00	457	20240603	-82.93	63	20240912	23.81	457	-82.93	20240603	63	23.81	20240912	330	-76.36	20240716	41	90.24	20240315	N	288490	100	17 억	N	N	N	00	N
25	20240926	091120	57	100.00	KONEX	N	N	N	N	N	75	-1	5	-1.32	22700	300	0.66	76	76	75	87	65	76	75.67	90	83	73	66	56	78	61	17	11	100	40	1	1	17471577	13	-1.47	3.41	12	0.00	-51.00	22.00	457	20240603	-83.59	63	20240912	19.05	457	-83.59	20240603	63	19.05	20240912	330	-77.27	20240716	41	82.93	20240315	N	288490	100	17 억	N	N	N	00	N
26	20240925	161106	57	100.00	KONEX	N	N	N	N	N	76	4	2	5.56	2944937	45375	37.56	80	80	63	82	62	72	64.90	88	79	71	62	54	76	59	17	10	100	40	1	1	17471577	13	-1.49	3.45	12	0.26	-51.00	22.00	457	20240603	-83.37	63	20240925	20.63	457	-83.37	20240603	63	20.63	20240925	330	-76.97	20240716	41	85.37	20240315	N	288490	100	17 억	N	N	N	00	N
27	20240925	151117	57	100.00	KONEX	N	N	N	N	N	76	4	2	5.56	2944937	45375	37.56	80	80	63	82	62	72	64.90	88	79	71	62	54	76	59	17	10	100	40	1	1	17471577	13	-1.49	3.45	12	0.26	-51.00	22.00	457	20240603	-83.37	63	20240925	20.63	457	-83.37	20240603	63	20.63	20240925	330	-76.97	20240716	41	85.37	20240315	N	288490	100	17 억	N	N	N	00	N
28	20240925	141119	57	100.00	KONEX	N	N	N	N	N	76	4	2	5.56	2944937	45375	37.56	80	80	63	82	62	72	64.90	88	79	71	62	54	76	59	17	10	100	40	1	1	17471577	13	-1.49	3.45	12	0.26	-51.00	22.00	457	20240603	-83.37	63	20240925	20.63	457	-83.37	20240603	63	20.63	20240925	330	-76.97	20240716	41	85.37	20240315	N	288490	100	17 억	N	N	N	00	N
29	20240925	131110	57	100.00	KONEX	N	N	N	N	N	77	5	2	6.94	77236	966	0.80	80	80	67	82	62	72	79.95	88	79	71	62	54	76	59	17	10	100	40	1	1	17471577	13	-1.51	3.50	12	0.01	-51.00	22.00	457	20240603	-83.15	63	20240912	22.22	457	-83.15	20240603	63	22.22	20240912	330	-76.67	20240716	41	87.80	20240315	N	288490	100	17 억	N	N	N	00	N
30	20240925	121118	57	100.00	KONEX	N	N	N	N	N	78	6	2	8.33	77159	965	0.80	80	80	67	82	62	72	79.96	88	79	71	62	54	76	59	17	10	100	40	1	1	17471577	14	-1.53	3.55	12	0.01	-51.00	22.00	457	20240603	-82.93	63	20240912	23.81	457	-82.93	20240603	63	23.81	20240912	330	-76.36	20240716	41	90.24	20240315	N	288490	100	17 억	N	N	N	00	N
31	20240925	111114	57	100.00	KONEX	N	N	N	N	N	78	6	2	8.33	77159	965	0.80	80	80	67	82	62	72	79.96	88	79	71	62	54	76	59	17	10	100	40	1	1	17471577	14	-1.53	3.55	12	0.01	-51.00	22.00	457	20240603	-82.93	63	20240912	23.81	457	-82.93	20240603	63	23.81	20240912	330	-76.36	20240716	41	90.24	20240315	N	288490	100	17 억	N	N	N	00	N
32	20240925	101111	57	100.00	KONEX	N	N	N	N	N	78	6	2	8.33	77159	965	0.80	80	80	67	82	62	72	79.96	88	79	71	62	54	76	59	17	10	100	40	1	1	17471577	14	-1.53	3.55	12	0.01	-51.00	22.00	457	20240603	-82.93	63	20240912	23.81	457	-82.93	20240603	63	23.81	20240912	330	-76.36	20240716	41	90.24	20240315	N	288490	100	17 억	N	N	N	00	N
33	20240925	091122	57	100.00	KONEX	N	N	N	N	N	80	8	2	11.11	80	1	0.00	80	80	80	82	62	72	80.00	88	79	71	62	54	76	59	17	10	100	40	1	1	17471577	14	-1.57	3.64	12	0.00	-51.00	22.00	457	20240603	-82.49	63	20240912	26.98	457	-82.49	20240603	63	26.98	20240912	330	-75.76	20240716	41	95.12	20240315	N	288490	100	17 억	N	N	N	00	N
34	20240924	161107	57	100.00	KONEX	N	N	N	N	N	72	0	3	0.00	8691469	120819	437.24	80	80	63	82	62	72	71.94	89	80	73	64	57	77	61	17	10	100	40	1	1	17471577	13	-1.41	3.27	12	0.69	-51.00	22.00	457	20240603	-84.25	63	20240924	14.29	457	-84.25	20240603	63	14.29	20240924	330	-78.18	20240716	41	75.61	20240315	N	288490	100	17 억	N	N	N	00	N
35	20240924	151110	57	100.00	KONEX	N	N	N	N	N	72	0	3	0.00	8617165	119787	433.51	80	80	63	82	62	72	71.94	89	80	73	64	57	77	61	17	10	100	40	1	1	17471577	13	-1.41	3.27	12	0.69	-51.00	22.00	457	20240603	-84.25	63	20240924	14.29	457	-84.25	20240603	63	14.29	20240924	330	-78.18	20240716	41	75.61	20240315	N	288490	100	17 억	N	N	N	00	N
36	20240924	141058	57	100.00	KONEX	N	N	N	N	N	73	1	2	1.39	8566265	119087	430.97	80	80	63	82	62	72	71.93	89	80	73	64	57	77	61	17	10	100	40	1	1	17471577	13	-1.43	3.32	12	0.68	-51.00	22.00	457	20240603	-84.03	63	20240924	15.87	457	-84.03	20240603	63	15.87	20240924	330	-77.88	20240716	41	78.05	20240315	N	288490	100	17 억	N	N	N	00	N
37	20240924	131109	57	100.00	KONEX	N	N	N	N	N	72	0	3	0.00	8535982	118640	429.36	80	80	63	82	62	72	71.95	89	80	73	64	57	77	61	17	10	100	40	1	1	17471577	13	-1.41	3.27	12	0.68	-51.00	22.00	457	20240603	-84.25	63	20240924	14.29	457	-84.25	20240603	63	14.29	20240924	330	-78.18	20240716	41	75.61	20240315	N	288490	100	17 억	N	N	N	00	N
38	20240924	121102	57	100.00	KONEX	N	N	N	N	N	68	-4	5	-5.56	8477498	117780	426.24	80	80	63	82	62	72	71.98	89	80	73	64	57	77	61	17	10	100	40	1	1	17471577	12	-1.33	3.09	12	0.67	-51.00	22.00	457	20240603	-85.12	63	20240924	7.94	457	-85.12	20240603	63	7.94	20240924	330	-79.39	20240716	41	65.85	20240315	N	288490	100	17 억	N	N	N	00	N
39	20240924	111110	57	100.00	KONEX	N	N	N	N	N	77	5	2	6.94	8343010	115817	419.14	80	80	63	82	62	72	72.04	89	80	73	64	57	77	61	17	10	100	40	1	1	17471577	13	-1.51	3.50	12	0.66	-51.00	22.00	457	20240603	-83.15	63	20240924	22.22	457	-83.15	20240603	63	22.22	20240924	330	-76.67	20240716	41	87.80	20240315	N	288490	100	17 억	N	N	N	00	N
40	20240924	101109	57	100.00	KONEX	N	N	N	N	N	68	-4	5	-5.56	8342933	115816	419.14	80	80	63	82	62	72	72.04	89	80	73	64	57	77	61	17	10	100	40	1	1	17471577	12	-1.33	3.09	12	0.66	-51.00	22.00	457	20240603	-85.12	63	20240924	7.94	457	-85.12	20240603	63	7.94	20240924	330	-79.39	20240716	41	65.85	20240315	N	288490	100	17 억	N	N	N	00	N
41	20240924	091112	57	100.00	KONEX	N	N	N	N	N	75	3	2	4.17	24434	375	1.36	80	80	63	82	62	72	65.16	89	80	73	64	57	77	61	17	10	100	40	1	1	17471577	13	-1.47	3.41	12	0.00	-51.00	22.00	457	20240603	-83.59	63	20240924	19.05	457	-83.59	20240603	63	19.05	20240924	330	-77.27	20240716	41	82.93	20240315	N	288490	100	17 억	N	N	N	00	N
42	20240923	161103	57	100.00	KONEX	N	N	N	N	N	72	-5	5	-6.49	2023615	27632	20.85	82	82	66	88	66	77	73.23	98	87	79	68	60	83	64	17	11	100	40	1	1	17471577	13	-1.41	3.27	12	0.16	-51.00	22.00	457	20240603	-84.25	63	20240912	14.29	457	-84.25	20240603	63	14.29	20240912	330	-78.18	20240716	41	75.61	20240315	N	288490	100	17 억	N	N	N	00	N
43	20240923	151107	57	100.00	KONEX	N	N	N	N	N	79	2	2	2.60	2008711	27425	20.69	82	82	66	88	66	77	73.24	98	87	79	68	60	83	64	17	11	100	40	1	1	17471577	14	-1.55	3.59	12	0.16	-51.00	22.00	457	20240603	-82.71	63	20240912	25.40	457	-82.71	20240603	63	25.40	20240912	330	-76.06	20240716	41	92.68	20240315	N	288490	100	17 억	N	N	N	00	N
44	20240923	141113	57	100.00	KONEX	N	N	N	N	N	80	3	2	3.90	10344	138	0.10	82	82	68	88	66	77	74.96	98	87	79	68	60	83	64	17	11	100	40	1	1	17471577	14	-1.57	3.64	12	0.00	-51.00	22.00	457	20240603	-82.49	63	20240912	26.98	457	-82.49	20240603	63	26.98	20240912	330	-75.76	20240716	41	95.12	20240315	N	288490	100	17 억	N	N	N	00	N
45	20240923	131109	57	100.00	KONEX	N	N	N	N	N	78	1	2	1.30	6052	83	0.06	82	82	68	88	66	77	72.92	98	87	79	68	60	83	64	17	11	100	40	1	1	17471577	14	-1.53	3.55	12	0.00	-51.00	22.00	457	20240603	-82.93	63	20240912	23.81	457	-82.93	20240603	63	23.81	20240912	330	-76.36	20240716	41	90.24	20240315	N	288490	100	17 억	N	N	N	00	N
46	20240923	121110	57	100.00	KONEX	N	N	N	N	N	78	1	2	1.30	6052	83	0.06	82	82	68	88	66	77	72.92	98	87	79	68	60	83	64	17	11	100	40	1	1	17471577	14	-1.53	3.55	12	0.00	-51.00	22.00	457	20240603	-82.93	63	20240912	23.81	457	-82.93	20240603	63	23.81	20240912	330	-76.36	20240716	41	90.24	20240315	N	288490	100	17 억	N	N	N	00	N
47	20240923	111109	57	100.00	KONEX	N	N	N	N	N	78	1	2	1.30	6052	83	0.06	82	82	68	88	66	77	72.92	98	87	79	68	60	83	64	17	11	100	40	1	1	17471577	14	-1.53	3.55	12	0.00	-51.00	22.00	457	20240603	-82.93	63	20240912	23.81	457	-82.93	20240603	63	23.81	20240912	330	-76.36	20240716	41	90.24	20240315	N	288490	100	17 억	N	N	N	00	N
48	20240923	101107	57	100.00	KONEX	N	N	N	N	N	82	5	2	6.49	3376	45	0.03	82	82	68	88	66	77	75.02	98	87	79	68	60	83	64	17	11	100	40	1	1	17471577	14	-1.61	3.73	12	0.00	-51.00	22.00	457	20240603	-82.06	63	20240912	30.16	457	-82.06	20240603	63	30.16	20240912	330	-75.15	20240716	41	100.00	20240315	N	288490	100	17 억	N	N	N	00	N
49	20240923	091108	57	100.00	KONEX	N	N	N	N	N	82	5	2	6.49	820	10	0.01	82	82	82	88	66	77	82.00	98	87	79	68	60	83	64	17	11	100	40	1	1	17471577	14	-1.61	3.73	12	0.00	-51.00	22.00	457	20240603	-82.06	63	20240912	30.16	457	-82.06	20240603	63	30.16	20240912	330	-75.15	20240716	41	100.00	20240315	N	288490	100	17 억	N	N	N	00	N
50	20240913	161012	57	100.00	KONEX	N	N	N	N	N	77	6	2	8.45	1973686	28061	245.91	81	81	64	81	61	71	70.34	80	75	69	64	58	72	61	17	10	100	40	1	1	17471577	13	-1.51	3.50	12	0.16	-51.00	22.00	457	20240603	-83.15	63	20240912	22.22	457	-83.15	20240603	63	22.22	20240912	330	-76.67	20240716	41	87.80	20240315	N	288490	100	17 억	N	N	N	00	N
51	20240913	151023	57	100.00	KONEX	N	N	N	N	N	73	2	2	2.82	1742686	25061	219.62	81	81	64	81	61	71	69.54	80	75	69	64	58	72	61	17	10	100	40	1	1	17471577	13	-1.43	3.32	12	0.14	-51.00	22.00	457	20240603	-84.03	63	20240912	15.87	457	-84.03	20240603	63	15.87	20240912	330	-77.88	20240716	41	78.05	20240315	N	288490	100	17 억	N	N	N	00	N
52	20240913	141024	57	100.00	KONEX	N	N	N	N	N	71	0	3	0.00	1525278	21999	192.79	81	81	64	81	61	71	69.33	80	75	69	64	58	72	61	17	10	100	40	1	1	17471577	12	-1.39	3.23	12	0.13	-51.00	22.00	457	20240603	-84.46	63	20240912	12.70	457	-84.46	20240603	63	12.70	20240912	330	-78.48	20240716	41	73.17	20240315	N	288490	100	17 억	N	N	N	00	N
53	20240913	131017	57	100.00	KONEX	N	N	N	N	N	66	-5	5	-7.04	985549	14397	126.17	81	81	64	81	61	71	68.46	80	75	69	64	58	72	61	17	10	100	40	1	1	17471577	12	-1.29	3.00	12	0.08	-51.00	22.00	457	20240603	-85.56	63	20240912	4.76	457	-85.56	20240603	63	4.76	20240912	330	-80.00	20240716	41	60.98	20240315	N	288490	100	17 억	N	N	N	00	N
54	20240913	121019	57	100.00	KONEX	N	N	N	N	N	77	6	2	8.45	886998	13065	114.49	81	81	64	81	61	71	67.89	80	75	69	64	58	72	61	17	10	100	40	1	1	17471577	13	-1.51	3.50	12	0.07	-51.00	22.00	457	20240603	-83.15	63	20240912	22.22	457	-83.15	20240603	63	22.22	20240912	330	-76.67	20240716	41	87.80	20240315	N	288490	100	17 억	N	N	N	00	N
55	20240913	111022	57	100.00	KONEX	N	N	N	N	N	67	-4	5	-5.63	222981	2804	24.57	81	81	67	81	61	71	79.52	80	75	69	64	58	72	61	17	10	100	40	1	1	17471577	12	-1.31	3.05	12	0.02	-51.00	22.00	457	20240603	-85.34	63	20240912	6.35	457	-85.34	20240603	63	6.35	20240912	330	-79.70	20240716	41	63.41	20240315	N	288490	100	17 억	N	N	N	00	N
56	20240913	101024	57	100.00	KONEX	N	N	N	N	N	79	8	2	11.27	199893	2503	21.93	81	81	79	81	61	71	79.86	80	75	69	64	58	72	61	17	10	100	40	1	1	17471577	14	-1.55	3.59	12	0.01	-51.00	22.00	457	20240603	-82.71	63	20240912	25.40	457	-82.71	20240603	63	25.40	20240912	330	-76.06	20240716	41	92.68	20240315	N	288490	100	17 억	N	N	N	00	N
57	20240913	091026	57	100.00	KONEX	N	N	N	N	N	81	10	1	14.08	243	3	0.03	81	81	81	81	61	71	81.00	80	75	69	64	58	72	61	17	10	100	40	1	1	17471577	14	-1.59	3.68	12	0.00	-51.00	22.00	457	20240603	-82.28	63	20240912	28.57	457	-82.28	20240603	63	28.57	20240912	330	-75.45	20240716	41	97.56	20240315	N	288490	100	17 억	N	N	N	00	N
58	20240912	161003	57	100.00	KONEX	N	N	N	N	N	71	5	2	7.58	753078	11411	51.74	74	74	63	75	57	66	66.00	86	76	71	61	56	73	58	17	9	100	30	1	1	17471577	12	-1.39	3.23	12	0.07	-51.00	22.00	457	20240603	-84.46	63	20240912	12.70	457	-84.46	20240603	63	12.70	20240912	330	-78.48	20240716	41	73.17	20240315	N	288490	100	17 억	N	N	N	00	N
59	20240912	151017	57	100.00	KONEX	N	N	N	N	N	72	6	2	9.09	536748	8364	37.93	74	74	63	75	57	66	64.17	86	76	71	61	56	73	58	17	9	100	30	1	1	17471577	13	-1.41	3.27	12	0.05	-51.00	22.00	457	20240603	-84.25	63	20240912	14.29	457	-84.25	20240603	63	14.29	20240912	330	-78.18	20240716	41	75.61	20240315	N	288490	100	17 억	N	N	N	00	N
60	20240912	141022	57	100.00	KONEX	N	N	N	N	N	72	6	2	9.09	536748	8364	37.93	74	74	63	75	57	66	64.17	86	76	71	61	56	73	58	17	9	100	30	1	1	17471577	13	-1.41	3.27	12	0.05	-51.00	22.00	457	20240603	-84.25	63	20240912	14.29	457	-84.25	20240603	63	14.29	20240912	330	-78.18	20240716	41	75.61	20240315	N	288490	100	17 억	N	N	N	00	N
61	20240912	131013	57	100.00	KONEX	N	N	N	N	N	72	6	2	9.09	536748	8364	37.93	74	74	63	75	57	66	64.17	86	76	71	61	56	73	58	17	9	100	30	1	1	17471577	13	-1.41	3.27	12	0.05	-51.00	22.00	457	20240603	-84.25	63	20240912	14.29	457	-84.25	20240603	63	14.29	20240912	330	-78.18	20240716	41	75.61	20240315	N	288490	100	17 억	N	N	N	00	N
62	20240912	121012	57	100.00	KONEX	N	N	N	N	N	72	6	2	9.09	536748	8364	37.93	74	74	63	75	57	66	64.17	86	76	71	61	56	73	58	17	9	100	30	1	1	17471577	13	-1.41	3.27	12	0.05	-51.00	22.00	457	20240603	-84.25	63	20240912	14.29	457	-84.25	20240603	63	14.29	20240912	330	-78.18	20240716	41	75.61	20240315	N	288490	100	17 억	N	N	N	00	N
63	20240912	111011	57	100.00	KONEX	N	N	N	N	N	72	6	2	9.09	536748	8364	37.93	74	74	63	75	57	66	64.17	86	76	71	61	56	73	58	17	9	100	30	1	1	17471577	13	-1.41	3.27	12	0.05	-51.00	22.00	457	20240603	-84.25	63	20240912	14.29	457	-84.25	20240603	63	14.29	20240912	330	-78.18	20240716	41	75.61	20240315	N	288490	100	17 억	N	N	N	00	N
64	20240912	101014	57	100.00	KONEX	N	N	N	N	N	72	6	2	9.09	536748	8364	37.93	74	74	63	75	57	66	64.17	86	76	71	61	56	73	58	17	9	100	30	1	1	17471577	13	-1.41	3.27	12	0.05	-51.00	22.00	457	20240603	-84.25	63	20240912	14.29	457	-84.25	20240603	63	14.29	20240912	330	-78.18	20240716	41	75.61	20240315	N	288490	100	17 억	N	N	N	00	N
65	20240912	091013	57	100.00	KONEX	N	N	N	N	N	74	8	2	12.12	148	2	0.01	74	74	74	75	57	66	74.00	86	76	71	61	56	73	58	17	9	100	30	1	1	17471577	13	-1.45	3.36	12	0.00	-51.00	22.00	457	20240603	-83.81	64	20240909	15.62	457	-83.81	20240603	64	15.62	20240909	330	-77.58	20240716	41	80.49	20240315	N	288490	100	17 억	N	N	N	00	N
66	20240911	160952	54	100.00	KONEX	N	N	N	N	N	66	-5	5	-7.04	1603702	22054	33.99	70	81	66	81	61	71	72.72	78	74	72	68	66	73	67	17	10	100	40	1	1	17471577	12	-1.29	3.00	12	0.13	-51.00	22.00	457	20240603	-85.56	64	20240909	3.12	457	-85.56	20240603	64	3.12	20240909	330	-80.00	20240716	41	60.98	20240315	N	288490	100	17 억	N	N	N	01	N
67	20240911	150957	54	100.00	KONEX	N	N	N	N	N	76	5	2	7.04	1532922	21044	32.44	70	81	70	81	61	71	72.84	78	74	72	68	66	73	67	17	10	100	40	1	1	17471577	13	-1.49	3.45	12	0.12	-51.00	22.00	457	20240603	-83.37	64	20240909	18.75	457	-83.37	20240603	64	18.75	20240909	330	-76.97	20240716	41	85.37	20240315	N	288490	100	17 억	N	N	N	01	N
68	20240911	141001	54	100.00	KONEX	N	N	N	N	N	77	6	2	8.45	595176	7710	11.88	70	81	70	81	61	71	77.20	78	74	72	68	66	73	67	17	10	100	40	1	1	17471577	13	-1.51	3.50	12	0.04	-51.00	22.00	457	20240603	-83.15	64	20240909	20.31	457	-83.15	20240603	64	20.31	20240909	330	-76.67	20240716	41	87.80	20240315	N	288490	100	17 억	N	N	N	01	N
69	20240911	130956	54	100.00	KONEX	N	N	N	N	N	77	6	2	8.45	588477	7623	11.75	70	81	70	81	61	71	77.20	78	74	72	68	66	73	67	17	10	100	40	1	1	17471577	13	-1.51	3.50	12	0.04	-51.00	22.00	457	20240603	-83.15	64	20240909	20.31	457	-83.15	20240603	64	20.31	20240909	330	-76.67	20240716	41	87.80	20240315	N	288490	100	17 억	N	N	N	01	N
70	20240911	121001	54	100.00	KONEX	N	N	N	N	N	77	6	2	8.45	517400	6622	10.21	70	81	70	81	61	71	78.13	78	74	72	68	66	73	67	17	10	100	40	1	1	17471577	13	-1.51	3.50	12	0.04	-51.00	22.00	457	20240603	-83.15	64	20240909	20.31	457	-83.15	20240603	64	20.31	20240909	330	-76.67	20240716	41	87.80	20240315	N	288490	100	17 억	N	N	N	01	N
71	20240911	110952	54	100.00	KONEX	N	N	N	N	N	77	6	2	8.45	516939	6616	10.20	70	81	70	81	61	71	78.13	78	74	72	68	66	73	67	17	10	100	40	1	1	17471577	13	-1.51	3.50	12	0.04	-51.00	22.00	457	20240603	-83.15	64	20240909	20.31	457	-83.15	20240603	64	20.31	20240909	330	-76.67	20240716	41	87.80	20240315	N	288490	100	17 억	N	N	N	01	N
72	20240911	100947	54	100.00	KONEX	N	N	N	N	N	80	9	2	12.68	462222	5932	9.14	70	81	70	81	61	71	77.92	78	74	72	68	66	73	67	17	10	100	40	1	1	17471577	14	-1.57	3.64	12	0.03	-51.00	22.00	457	20240603	-82.49	64	20240909	25.00	457	-82.49	20240603	64	25.00	20240909	330	-75.76	20240716	41	95.12	20240315	N	288490	100	17 억	N	N	N	01	N
73	20240911	091003	54	100.00	KONEX	N	N	N	N	N	70	-1	5	-1.41	1400	20	0.03	70	70	70	81	61	71	70.00	78	74	72	68	66	73	67	17	10	100	40	1	1	17471577	12	-1.37	3.18	12	0.00	-51.00	22.00	457	20240603	-84.68	64	20240909	9.38	457	-84.68	20240603	64	9.38	20240909	330	-78.79	20240716	41	70.73	20240315	N	288490	100	17 억	N	N	N	01	N
74	20240910	160951	57	100.00	KONEX	N	N	N	N	N	71	-5	5	-6.58	4583873	64879	349.87	76	76	70	87	65	76	70.65	89	82	73	66	57	86	70	17	11	100	40	1	1	17471577	12	-1.39	3.23	12	0.37	-51.00	22.00	457	20240603	-84.46	64	20240909	10.94	457	-84.46	20240603	64	10.94	20240909	330	-78.48	20240716	41	73.17	20240315	N	288490	100	17 억	N	N	N	00	N
75	20240910	151001	57	100.00	KONEX	N	N	N	N	N	73	-3	5	-3.95	1792127	25559	137.83	76	76	70	87	65	76	70.12	89	82	73	66	57	86	70	17	11	100	40	1	1	17471577	13	-1.43	3.32	12	0.15	-51.00	22.00	457	20240603	-84.03	64	20240909	14.06	457	-84.03	20240603	64	14.06	20240909	330	-77.88	20240716	41	78.05	20240315	N	288490	100	17 억	N	N	N	00	N
76	20240910	140952	57	100.00	KONEX	N	N	N	N	N	74	-2	5	-2.63	1790667	25539	137.72	76	76	70	87	65	76	70.12	89	82	73	66	57	86	70	17	11	100	40	1	1	17471577	13	-1.45	3.36	12	0.15	-51.00	22.00	457	20240603	-83.81	64	20240909	15.62	457	-83.81	20240603	64	15.62	20240909	330	-77.58	20240716	41	80.49	20240315	N	288490	100	17 억	N	N	N	00	N
77	20240910	130953	57	100.00	KONEX	N	N	N	N	N	75	-1	5	-1.32	1786153	25478	137.39	76	76	70	87	65	76	70.11	89	82	73	66	57	86	70	17	11	100	40	1	1	17471577	13	-1.47	3.41	12	0.15	-51.00	22.00	457	20240603	-83.59	64	20240909	17.19	457	-83.59	20240603	64	17.19	20240909	330	-77.27	20240716	41	82.93	20240315	N	288490	100	17 억	N	N	N	00	N
78	20240910	120953	57	100.00	KONEX	N	N	N	N	N	76	0	3	0.00	22876	301	1.62	76	76	76	87	65	76	76.00	89	82	73	66	57	86	70	17	11	100	40	1	1	17471577	13	-1.49	3.45	12	0.00	-51.00	22.00	457	20240603	-83.37	64	20240909	18.75	457	-83.37	20240603	64	18.75	20240909	330	-76.97	20240716	41	85.37	20240315	N	288490	100	17 억	N	N	N	00	N
79	20240910	110951	57	100.00	KONEX	N	N	N	N	N	76	0	3	0.00	22876	301	1.62	76	76	76	87	65	76	76.00	89	82	73	66	57	86	70	17	11	100	40	1	1	17471577	13	-1.49	3.45	12	0.00	-51.00	22.00	457	20240603	-83.37	64	20240909	18.75	457	-83.37	20240603	64	18.75	20240909	330	-76.97	20240716	41	85.37	20240315	N	288490	100	17 억	N	N	N	00	N
80	20240910	100955	57	100.00	KONEX	N	N	N	N	N	76	0	3	0.00	22876	301	1.62	76	76	76	87	65	76	76.00	89	82	73	66	57	86	70	17	11	100	40	1	1	17471577	13	-1.49	3.45	12	0.00	-51.00	22.00	457	20240603	-83.37	64	20240909	18.75	457	-83.37	20240603	64	18.75	20240909	330	-76.97	20240716	41	85.37	20240315	N	288490	100	17 억	N	N	N	00	N
81	20240910	090951	57	100.00	KONEX	N	N	N	N	N	76	0	3	0.00	7600	100	0.54	76	76	76	87	65	76	76.00	89	82	73	66	57	86	70	17	11	100	40	1	1	17471577	13	-1.49	3.45	12	0.00	-51.00	22.00	457	20240603	-83.37	64	20240909	18.75	457	-83.37	20240603	64	18.75	20240909	330	-76.97	20240716	41	85.37	20240315	N	288490	100	17 억	N	N	N	00	N
82	20240909	160933	57	100.00	KONEX	N	N	N	N	N	76	3	2	4.11	1370145	18544	15.67	73	80	64	83	63	73	73.89	88	80	76	68	64	78	66	17	10	100	40	1	1	17471577	13	-1.49	3.45	12	0.11	-51.00	22.00	457	20240603	-83.37	64	20240909	18.75	457	-83.37	20240603	64	18.75	20240909	330	-76.97	20240716	41	85.37	20240315	N	288490	100	17 억	N	N	N	00	N
83	20240909	150944	57	100.00	KONEX	N	N	N	N	N	75	2	2	2.74	1304995	17682	14.94	73	80	64	83	63	73	73.80	88	80	76	68	64	78	66	17	10	100	40	1	1	17471577	13	-1.47	3.41	12	0.10	-51.00	22.00	457	20240603	-83.59	64	20240909	17.19	457	-83.59	20240603	64	17.19	20240909	330	-77.27	20240716	41	82.93	20240315	N	288490	100	17 억	N	N	N	00	N
84	20240909	140944	57	100.00	KONEX	N	N	N	N	N	75	2	2	2.74	306620	4325	3.66	73	80	70	83	63	73	70.89	88	80	76	68	64	78	66	17	10	100	40	1	1	17471577	13	-1.47	3.41	12	0.02	-51.00	22.00	457	20240603	-83.59	70	20240909	7.14	457	-83.59	20240603	70	7.14	20240909	330	-77.27	20240716	41	82.93	20240315	N	288490	100	17 억	N	N	N	00	N
85	20240909	130942	57	100.00	KONEX	N	N	N	N	N	76	3	2	4.11	305870	4315	3.65	73	80	70	83	63	73	70.89	88	80	76	68	64	78	66	17	10	100	40	1	1	17471577	13	-1.49	3.45	12	0.02	-51.00	22.00	457	20240603	-83.37	70	20240909	8.57	457	-83.37	20240603	70	8.57	20240909	330	-76.97	20240716	41	85.37	20240315	N	288490	100	17 억	N	N	N	00	N
86	20240909	120938	57	100.00	KONEX	N	N	N	N	N	76	3	2	4.11	298270	4215	3.56	73	80	70	83	63	73	70.76	88	80	76	68	64	78	66	17	10	100	40	1	1	17471577	13	-1.49	3.45	12	0.02	-51.00	22.00	457	20240603	-83.37	70	20240909	8.57	457	-83.37	20240603	70	8.57	20240909	330	-76.97	20240716	41	85.37	20240315	N	288490	100	17 억	N	N	N	00	N
87	20240909	110940	57	100.00	KONEX	N	N	N	N	N	77	4	2	5.48	297510	4205	3.55	73	80	70	83	63	73	70.75	88	80	76	68	64	78	66	17	10	100	40	1	1	17471577	13	-1.51	3.50	12	0.02	-51.00	22.00	457	20240603	-83.15	70	20240909	10.00	457	-83.15	20240603	70	10.00	20240909	330	-76.67	20240716	41	87.80	20240315	N	288490	100	17 억	N	N	N	00	N
88	20240909	100940	57	100.00	KONEX	N	N	N	N	N	73	0	3	0.00	260329	3697	3.12	73	73	70	83	63	73	70.42	88	80	76	68	64	78	66	17	10	100	40	1	1	17471577	13	-1.43	3.32	12	0.02	-51.00	22.00	457	20240603	-84.03	70	20240909	4.29	457	-84.03	20240603	70	4.29	20240909	330	-77.88	20240716	41	78.05	20240315	N	288490	100	17 억	N	N	N	00	N
89	20240909	090935	57	100.00	KONEX	N	N	N	N	N	73	0	3	0.00	10074	138	0.12	73	73	73	83	63	73	73.00	88	80	76	68	64	78	66	17	10	100	40	1	1	17471577	13	-1.43	3.32	12	0.00	-51.00	22.00	457	20240603	-84.03	72	20240906	1.39	457	-84.03	20240603	72	1.39	20240906	330	-77.88	20240716	41	78.05	20240315	N	288490	100	17 억	N	N	N	00	N
90	20240906	160922	57	100.00	KONEX	N	N	N	N	N	73	-11	5	-13.10	8572500	118319	209.49	83	84	72	96	72	84	72.45	97	90	84	77	71	87	74	17	12	100	50	1	1	17471577	13	-1.43	3.32	12	0.68	-51.00	22.00	457	20240603	-84.03	72	20240906	1.39	457	-84.03	20240603	72	1.39	20240906	330	-77.88	20240716	41	78.05	20240315	N	288490	100	17 억	N	N	N	00	N
91	20240906	150937	57	100.00	KONEX	N	N	N	N	N	79	-5	5	-5.95	8536000	117819	208.60	83	84	72	96	72	84	72.45	97	90	84	77	71	87	74	17	12	100	50	1	1	17471577	14	-1.55	3.59	12	0.67	-51.00	22.00	457	20240603	-82.71	72	20240906	9.72	457	-82.71	20240603	72	9.72	20240906	330	-76.06	20240716	41	92.68	20240315	N	288490	100	17 억	N	N	N	00	N
92	20240906	140946	57	100.00	KONEX	N	N	N	N	N	72	-12	4	-14.29	8487257	117202	207.51	83	84	72	96	72	84	72.42	97	90	84	77	71	87	74	17	12	100	50	1	1	17471577	13	-1.41	3.27	12	0.67	-51.00	22.00	457	20240603	-84.25	72	20240906	0.00	457	-84.25	20240603	72	0.00	20240906	330	-78.18	20240716	41	75.61	20240315	N	288490	100	17 억	N	N	N	00	N
93	20240906	130939	57	100.00	KONEX	N	N	N	N	N	78	-6	5	-7.14	4490728	61729	109.29	83	84	72	96	72	84	72.75	97	90	84	77	71	87	74	17	12	100	50	1	1	17471577	14	-1.53	3.55	12	0.35	-51.00	22.00	457	20240603	-82.93	72	20240906	8.33	457	-82.93	20240603	72	8.33	20240906	330	-76.36	20240716	41	90.24	20240315	N	288490	100	17 억	N	N	N	00	N
94	20240906	120938	57	100.00	KONEX	N	N	N	N	N	79	-5	5	-5.95	4456731	61280	108.50	83	84	72	96	72	84	72.73	97	90	84	77	71	87	74	17	12	100	50	1	1	17471577	14	-1.55	3.59	12	0.35	-51.00	22.00	457	20240603	-82.71	72	20240906	9.72	457	-82.71	20240603	72	9.72	20240906	330	-76.06	20240716	41	92.68	20240315	N	288490	100	17 억	N	N	N	00	N
95	20240906	110941	57	100.00	KONEX	N	N	N	N	N	72	-12	4	-14.29	2613043	35911	63.58	83	83	72	96	72	84	72.76	97	90	84	77	71	87	74	17	12	100	50	1	1	17471577	13	-1.41	3.27	12	0.21	-51.00	22.00	457	20240603	-84.25	72	20240906	0.00	457	-84.25	20240603	72	0.00	20240906	330	-78.18	20240716	41	75.61	20240315	N	288490	100	17 억	N	N	N	00	N
96	20240906	100934	57	100.00	KONEX	N	N	N	N	N	81	-3	5	-3.57	2959	37	0.07	83	83	74	96	72	84	79.97	97	90	84	77	71	87	74	17	12	100	50	1	1	17471577	14	-1.59	3.68	12	0.00	-51.00	22.00	457	20240603	-82.28	74	20240906	9.46	457	-82.28	20240603	74	9.46	20240906	330	-75.45	20240716	41	97.56	20240315	N	288490	100	17 억	N	N	N	00	N
97	20240906	090937	57	100.00	KONEX	N	N	N	N	N	83	-1	5	-1.19	996	12	0.02	83	83	83	96	72	84	83.00	97	90	84	77	71	87	74	17	12	100	50	1	1	17471577	15	-1.63	3.77	12	0.00	-51.00	22.00	457	20240603	-81.84	78	20240905	6.41	457	-81.84	20240603	78	6.41	20240905	330	-74.85	20240716	41	102.44	20240315	N	288490	100	17 억	N	N	N	00	N
98	20240905	160921	57	100.00	KONEX	N	N	N	N	N	84	-7	5	-7.69	4420903	56480	193.96	91	91	78	104	78	91	78.27	103	97	94	88	85	95	86	17	13	100	50	1	1	17471577	15	-1.65	3.82	12	0.32	-51.00	22.00	457	20240603	-81.62	78	20240905	7.69	457	-81.62	20240603	78	7.69	20240905	330	-74.55	20240716	41	104.88	20240315	N	288490	100	17 억	N	N	N	00	N
99	20240905	150938	57	100.00	KONEX	N	N	N	N	N	80	-11	5	-12.09	4420483	56475	193.94	91	91	78	104	78	91	78.27	103	97	94	88	85	95	86	17	13	100	50	1	1	17471577	14	-1.57	3.64	12	0.32	-51.00	22.00	457	20240603	-82.49	78	20240905	2.56	457	-82.49	20240603	78	2.56	20240905	330	-75.76	20240716	41	95.12	20240315	N	288490	100	17 억	N	N	N	00	N
100	20240905	140932	57	100.00	KONEX	N	N	N	N	N	87	-4	5	-4.40	3806920	48637	167.02	91	91	78	104	78	91	78.27	103	97	94	88	85	95	86	17	13	100	50	1	1	17471577	15	-1.71	3.95	12	0.28	-51.00	22.00	457	20240603	-80.96	78	20240905	11.54	457	-80.96	20240603	78	11.54	20240905	330	-73.64	20240716	41	112.20	20240315	N	288490	100	17 억	N	N	N	00	N
101	20240905	130933	57	100.00	KONEX	N	N	N	N	N	80	-11	5	-12.09	3342673	42834	147.09	91	91	78	104	78	91	78.04	103	97	94	88	85	95	86	17	13	100	50	1	1	17471577	14	-1.57	3.64	12	0.25	-51.00	22.00	457	20240603	-82.49	78	20240905	2.56	457	-82.49	20240603	78	2.56	20240905	330	-75.76	20240716	41	95.12	20240315	N	288490	100	17 억	N	N	N	00	N
102	20240905	120933	57	100.00	KONEX	N	N	N	N	N	88	-3	5	-3.30	3240629	41526	142.60	91	91	78	104	78	91	78.04	103	97	94	88	85	95	86	17	13	100	50	1	1	17471577	15	-1.73	4.00	12	0.24	-51.00	22.00	457	20240603	-80.74	78	20240905	12.82	457	-80.74	20240603	78	12.82	20240905	330	-73.33	20240716	41	114.63	20240315	N	288490	100	17 억	N	N	N	00	N
103	20240905	110929	57	100.00	KONEX	N	N	N	N	N	78	-13	4	-14.29	3240453	41524	142.60	91	91	78	104	78	91	78.04	103	97	94	88	85	95	86	17	13	100	50	1	1	17471577	14	-1.53	3.55	12	0.24	-51.00	22.00	457	20240603	-82.93	78	20240905	0.00	457	-82.93	20240603	78	0.00	20240905	330	-76.36	20240716	41	90.24	20240315	N	288490	100	17 억	N	N	N	00	N
104	20240905	100929	57	100.00	KONEX	N	N	N	N	N	78	-13	4	-14.29	1869359	23946	82.23	91	91	78	104	78	91	78.07	103	97	94	88	85	95	86	17	13	100	50	1	1	17471577	14	-1.53	3.55	12	0.14	-51.00	22.00	457	20240603	-82.93	78	20240905	0.00	457	-82.93	20240603	78	0.00	20240905	330	-76.36	20240716	41	90.24	20240315	N	288490	100	17 억	N	N	N	00	N
105	20240905	090936	57	100.00	KONEX	N	N	N	N	N	78	-13	4	-14.29	859618	11003	37.79	91	91	78	104	78	91	78.13	103	97	94	88	85	95	86	17	13	100	50	1	1	17471577	14	-1.53	3.55	12	0.06	-51.00	22.00	457	20240603	-82.93	78	20240905	0.00	457	-82.93	20240603	78	0.00	20240905	330	-76.36	20240716	41	90.24	20240315	N	288490	100	17 억	N	N	N	00	N
106	20240904	160912	57	100.00	KONEX	N	N	N	N	N	91	-15	4	-14.15	2651775	29120	57.55	100	100	91	121	91	106	91.06	126	115	103	92	80	117	94	17	15	100	60	1	1	17471577	16	-1.78	4.14	12	0.17	-51.00	22.00	457	20240603	-80.09	91	20240904	0.00	457	-80.09	20240603	91	0.00	20240904	330	-72.42	20240716	41	121.95	20240315	N	288490	100	17 억	N	N	N	00	N
107	20240904	150920	57	100.00	KONEX	N	N	N	N	N	91	-15	4	-14.15	2651775	29120	57.55	100	100	91	121	91	106	91.06	126	115	103	92	80	117	94	17	15	100	60	1	1	17471577	16	-1.78	4.14	12	0.17	-51.00	22.00	457	20240603	-80.09	91	20240904	0.00	457	-80.09	20240603	91	0.00	20240904	330	-72.42	20240716	41	121.95	20240315	N	288490	100	17 억	N	N	N	00	N
108	20240904	140924	57	100.00	KONEX	N	N	N	N	N	91	-15	4	-14.15	2632483	28908	57.13	100	100	91	121	91	106	91.06	126	115	103	92	80	117	94	17	15	100	60	1	1	17471577	16	-1.78	4.14	12	0.17	-51.00	22.00	457	20240603	-80.09	91	20240904	0.00	457	-80.09	20240603	91	0.00	20240904	330	-72.42	20240716	41	121.95	20240315	N	288490	100	17 억	N	N	N	00	N
109	20240904	130921	57	100.00	KONEX	N	N	N	N	N	91	-15	4	-14.15	2592625	28470	56.27	100	100	91	121	91	106	91.07	126	115	103	92	80	117	94	17	15	100	60	1	1	17471577	16	-1.78	4.14	12	0.16	-51.00	22.00	457	20240603	-80.09	91	20240904	0.00	457	-80.09	20240603	91	0.00	20240904	330	-72.42	20240716	41	121.95	20240315	N	288490	100	17 억	N	N	N	00	N
110	20240904	120918	57	100.00	KONEX	N	N	N	N	N	91	-15	4	-14.15	2083025	22870	45.20	100	100	91	121	91	106	91.08	126	115	103	92	80	117	94	17	15	100	60	1	1	17471577	16	-1.78	4.14	12	0.13	-51.00	22.00	457	20240603	-80.09	91	20240904	0.00	457	-80.09	20240603	91	0.00	20240904	330	-72.42	20240716	41	121.95	20240315	N	288490	100	17 억	N	N	N	00	N
111	20240904	110915	57	100.00	KONEX	N	N	N	N	N	91	-15	4	-14.15	1582252	17367	34.32	100	100	91	121	91	106	91.11	126	115	103	92	80	117	94	17	15	100	60	1	1	17471577	16	-1.78	4.14	12	0.10	-51.00	22.00	457	20240603	-80.09	91	20240904	0.00	457	-80.09	20240603	91	0.00	20240904	330	-72.42	20240716	41	121.95	20240315	N	288490	100	17 억	N	N	N	00	N
112	20240904	100918	57	100.00	KONEX	N	N	N	N	N	91	-15	4	-14.15	1535478	16853	33.31	100	100	91	121	91	106	91.11	126	115	103	92	80	117	94	17	15	100	60	1	1	17471577	16	-1.78	4.14	12	0.10	-51.00	22.00	457	20240603	-80.09	91	20240904	0.00	457	-80.09	20240603	91	0.00	20240904	330	-72.42	20240716	41	121.95	20240315	N	288490	100	17 억	N	N	N	00	N
113	20240904	090922	57	100.00	KONEX	N	N	N	N	N	106	0	3	0.00	0	0	0.00	0	0	0	121	91	106	0.00	126	115	103	92	80	117	94	17	15	100	60	1	1	17471577	19	-2.08	4.82	12	0.00	-51.00	22.00	457	20240603	-76.81	91	20240903	16.48	457	-76.81	20240603	91	16.48	20240903	330	-67.88	20240716	41	158.54	20240315	N	288490	100	17 억	N	N	N	00	N
114	20240903	160905	57	100.00	KONEX	N	N	N	N	N	106	0	3	0.00	4612651	50599	118.98	106	114	91	121	91	106	91.16	140	123	111	94	82	117	88	17	15	100	60	1	1	17471577	19	-2.08	4.82	12	0.29	-51.00	22.00	457	20240603	-76.81	91	20240903	16.48	457	-76.81	20240603	91	16.48	20240903	330	-67.88	20240716	41	158.54	20240315	N	288490	100	17 억	N	N	N	00	N
115	20240903	150914	57	100.00	KONEX	N	N	N	N	N	106	0	3	0.00	4612651	50599	118.98	106	114	91	121	91	106	91.16	140	123	111	94	82	117	88	17	15	100	60	1	1	17471577	19	-2.08	4.82	12	0.29	-51.00	22.00	457	20240603	-76.81	91	20240903	16.48	457	-76.81	20240603	91	16.48	20240903	330	-67.88	20240716	41	158.54	20240315	N	288490	100	17 억	N	N	N	00	N
116	20240903	140915	57	100.00	KONEX	N	N	N	N	N	106	0	3	0.00	4612651	50599	118.98	106	114	91	121	91	106	91.16	140	123	111	94	82	117	88	17	15	100	60	1	1	17471577	19	-2.08	4.82	12	0.29	-51.00	22.00	457	20240603	-76.81	91	20240903	16.48	457	-76.81	20240603	91	16.48	20240903	330	-67.88	20240716	41	158.54	20240315	N	288490	100	17 억	N	N	N	00	N
117	20240903	130916	57	100.00	KONEX	N	N	N	N	N	91	-15	4	-14.15	3705437	40630	95.54	106	114	91	121	91	106	91.20	140	123	111	94	82	117	88	17	15	100	60	1	1	17471577	16	-1.78	4.14	12	0.23	-51.00	22.00	457	20240603	-80.09	91	20240903	0.00	457	-80.09	20240603	91	0.00	20240903	330	-72.42	20240716	41	121.95	20240315	N	288490	100	17 억	N	N	N	00	N
118	20240903	120903	57	100.00	KONEX	N	N	N	N	N	91	-15	4	-14.15	1030674	11237	26.42	106	114	91	121	91	106	91.72	140	123	111	94	82	117	88	17	15	100	60	1	1	17471577	16	-1.78	4.14	12	0.06	-51.00	22.00	457	20240603	-80.09	91	20240903	0.00	457	-80.09	20240603	91	0.00	20240903	330	-72.42	20240716	41	121.95	20240315	N	288490	100	17 억	N	N	N	00	N
119	20240903	110903	57	100.00	KONEX	N	N	N	N	N	91	-15	4	-14.15	857046	9329	21.94	106	114	91	121	91	106	91.87	140	123	111	94	82	117	88	17	15	100	60	1	1	17471577	16	-1.78	4.14	12	0.05	-51.00	22.00	457	20240603	-80.09	91	20240903	0.00	457	-80.09	20240603	91	0.00	20240903	330	-72.42	20240716	41	121.95	20240315	N	288490	100	17 억	N	N	N	00	N
120	20240903	100902	57	100.00	KONEX	N	N	N	N	N	113	7	2	6.60	6824	61	0.14	106	114	106	121	91	106	111.87	140	123	111	94	82	117	88	17	15	100	60	1	1	17471577	20	-2.22	5.14	12	0.00	-51.00	22.00	457	20240603	-75.27	95	20240819	18.95	457	-75.27	20240603	95	18.95	20240819	330	-65.76	20240716	41	175.61	20240315	N	288490	100	17 억	N	N	N	00	N
121	20240903	090905	57	100.00	KONEX	N	N	N	N	N	114	8	2	7.55	1174	11	0.03	106	114	106	121	91	106	106.73	140	123	111	94	82	117	88	17	15	100	60	1	1	17471577	20	-2.24	5.18	12	0.00	-51.00	22.00	457	20240603	-75.05	95	20240819	20.00	457	-75.05	20240603	95	20.00	20240819	330	-65.45	20240716	41	178.05	20240315	N	288490	100	17 억	N	N	N	00	N
122	20240902	160856	57	100.00	KONEX	N	N	N	N	N	106	-10	5	-8.62	4385934	42528	31975.94	128	128	99	133	99	116	103.13	133	124	120	111	107	122	109	17	17	100	60	1	1	17471577	19	-2.08	4.82	12	0.24	-51.00	22.00	457	20240603	-76.81	95	20240819	11.58	457	-76.81	20240603	95	11.58	20240819	330	-67.88	20240716	41	158.54	20240315	N	288490	100	17 억	N	N	N	00	N
123	20240902	150909	57	100.00	KONEX	N	N	N	N	N	108	-8	5	-6.90	3670100	35346	26575.94	128	128	99	133	99	116	103.83	133	124	120	111	107	122	109	17	17	100	60	1	1	17471577	19	-2.12	4.91	12	0.20	-51.00	22.00	457	20240603	-76.37	95	20240819	13.68	457	-76.37	20240603	95	13.68	20240819	330	-67.27	20240716	41	163.41	20240315	N	288490	100	17 억	N	N	N	00	N
124	20240902	140907	57	100.00	KONEX	N	N	N	N	N	108	-8	5	-6.90	3670100	35346	26575.94	128	128	99	133	99	116	103.83	133	124	120	111	107	122	109	17	17	100	60	1	1	17471577	19	-2.12	4.91	12	0.20	-51.00	22.00	457	20240603	-76.37	95	20240819	13.68	457	-76.37	20240603	95	13.68	20240819	330	-67.27	20240716	41	163.41	20240315	N	288490	100	17 억	N	N	N	00	N
125	20240902	130903	57	100.00	KONEX	N	N	N	N	N	108	-8	5	-6.90	3669784	35343	26573.69	128	128	99	133	99	116	103.83	133	124	120	111	107	122	109	17	17	100	60	1	1	17471577	19	-2.12	4.91	12	0.20	-51.00	22.00	457	20240603	-76.37	95	20240819	13.68	457	-76.37	20240603	95	13.68	20240819	330	-67.27	20240716	41	163.41	20240315	N	288490	100	17 억	N	N	N	00	N
126	20240902	120906	57	100.00	KONEX	N	N	N	N	N	109	-7	5	-6.03	3668704	35333	26566.17	128	128	99	133	99	116	103.83	133	124	120	111	107	122	109	17	17	100	60	1	1	17471577	19	-2.14	4.95	12	0.20	-51.00	22.00	457	20240603	-76.15	95	20240819	14.74	457	-76.15	20240603	95	14.74	20240819	330	-66.97	20240716	41	165.85	20240315	N	288490	100	17 억	N	N	N	00	N
127	20240902	110857	57	100.00	KONEX	N	N	N	N	N	109	-7	5	-6.03	3667614	35323	26558.65	128	128	99	133	99	116	103.83	133	124	120	111	107	122	109	17	17	100	60	1	1	17471577	19	-2.14	4.95	12	0.20	-51.00	22.00	457	20240603	-76.15	95	20240819	14.74	457	-76.15	20240603	95	14.74	20240819	330	-66.97	20240716	41	165.85	20240315	N	288490	100	17 억	N	N	N	00	N
128	20240902	100856	57	100.00	KONEX	N	N	N	N	N	126	10	2	8.62	2077514	19779	14871.43	128	128	100	133	99	116	105.04	133	124	120	111	107	122	109	17	17	100	60	1	1	17471577	22	-2.47	5.73	12	0.11	-51.00	22.00	457	20240603	-72.43	95	20240819	32.63	457	-72.43	20240603	95	32.63	20240819	330	-61.82	20240716	41	207.32	20240315	N	288490	100	17 억	N	N	N	00	N
129	20240902	090851	57	100.00	KONEX	N	N	N	N	N	128	12	2	10.34	128	1	0.75	128	128	128	133	99	116	128.00	133	124	120	111	107	122	109	17	17	100	60	1	1	17471577	22	-2.51	5.82	12	0.00	-51.00	22.00	457	20240603	-71.99	95	20240819	34.74	457	-71.99	20240603	95	34.74	20240819	330	-61.21	20240716	41	212.20	20240315	N	288490	100	17 억	N	N	N	00	N

45 KiB Raw Blame History

45 KiB

Raw Blame History