KissMeData/266870/price/prices-20240201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240229	161020	57	100.00	KONEX		N	N	N	N	N	516	-85	5	-14.14	1206	2	0.74	690	690	516	691	511	601	603.00	779	689	601	511	423	646	468	32	90	500	360	1	1	6408680	33	1.23	0.24	12	0.00	421.00	2168.00	1436	20230307	-64.07	513	20240228	0.58	1000	-48.40	20240112	513	0.58	20240228	1436	-64.07	20230307	513	0.58	20240228	N	266870	500	32 억	N	N	N	N
3	20240229	151024	57	100.00	KONEX		N	N	N	N	N	690	89	2	14.81	690	1	0.37	690	690	690	691	511	601	690.00	779	689	601	511	423	646	468	32	90	500	360	1	1	6408680	44	1.64	0.32	12	0.00	421.00	2168.00	1436	20230307	-51.95	513	20240228	34.50	1000	-31.00	20240112	513	34.50	20240228	1436	-51.95	20230307	513	34.50	20240228	N	266870	500	32 억	N	N	N	N
4	20240229	141025	57	100.00	KONEX		N	N	N	N	N	690	89	2	14.81	690	1	0.37	690	690	690	691	511	601	690.00	779	689	601	511	423	646	468	32	90	500	360	1	1	6408680	44	1.64	0.32	12	0.00	421.00	2168.00	1436	20230307	-51.95	513	20240228	34.50	1000	-31.00	20240112	513	34.50	20240228	1436	-51.95	20230307	513	34.50	20240228	N	266870	500	32 억	N	N	N	N
5	20240229	131023	57	100.00	KONEX		N	N	N	N	N	690	89	2	14.81	690	1	0.37	690	690	690	691	511	601	690.00	779	689	601	511	423	646	468	32	90	500	360	1	1	6408680	44	1.64	0.32	12	0.00	421.00	2168.00	1436	20230307	-51.95	513	20240228	34.50	1000	-31.00	20240112	513	34.50	20240228	1436	-51.95	20230307	513	34.50	20240228	N	266870	500	32 억	N	N	N	N
6	20240229	121023	57	100.00	KONEX		N	N	N	N	N	690	89	2	14.81	690	1	0.37	690	690	690	691	511	601	690.00	779	689	601	511	423	646	468	32	90	500	360	1	1	6408680	44	1.64	0.32	12	0.00	421.00	2168.00	1436	20230307	-51.95	513	20240228	34.50	1000	-31.00	20240112	513	34.50	20240228	1436	-51.95	20230307	513	34.50	20240228	N	266870	500	32 억	N	N	N	N
7	20240229	111026	57	100.00	KONEX		N	N	N	N	N	690	89	2	14.81	690	1	0.37	690	690	690	691	511	601	690.00	779	689	601	511	423	646	468	32	90	500	360	1	1	6408680	44	1.64	0.32	12	0.00	421.00	2168.00	1436	20230307	-51.95	513	20240228	34.50	1000	-31.00	20240112	513	34.50	20240228	1436	-51.95	20230307	513	34.50	20240228	N	266870	500	32 억	N	N	N	N
8	20240229	101027	57	100.00	KONEX		N	N	N	N	N	690	89	2	14.81	690	1	0.37	690	690	690	691	511	601	690.00	779	689	601	511	423	646	468	32	90	500	360	1	1	6408680	44	1.64	0.32	12	0.00	421.00	2168.00	1436	20230307	-51.95	513	20240228	34.50	1000	-31.00	20240112	513	34.50	20240228	1436	-51.95	20230307	513	34.50	20240228	N	266870	500	32 억	N	N	N	N
9	20240229	091024	57	100.00	KONEX		N	N	N	N	N	690	89	2	14.81	690	1	0.37	690	690	690	691	511	601	690.00	779	689	601	511	423	646	468	32	90	500	360	1	1	6408680	44	1.64	0.32	12	0.00	421.00	2168.00	1436	20230307	-51.95	513	20240228	34.50	1000	-31.00	20240112	513	34.50	20240228	1436	-51.95	20230307	513	34.50	20240228	N	266870	500	32 억	N	N	N	N
10	20240228	160925	57	100.00	KONEX	신저가	N	N	N	N	N	601	0	3	0.00	171127	272	850.00	691	691	513	691	511	601	629.14	873	737	669	533	465	703	499	32	90	500	360	1	1	6408680	39	1.43	0.28	12	0.00	421.00	2168.00	1436	20230307	-58.15	513	20240228	17.15	1000	-39.90	20240112	513	17.15	20240228	1436	-58.15	20230307	513	17.15	20240228	N	266870	500	32 억	N	N	N	N
11	20240228	150925	57	100.00	KONEX	신저가	N	N	N	N	N	691	90	1	14.98	170526	271	846.88	691	691	513	691	511	601	629.25	873	737	669	533	465	703	499	32	90	500	360	1	1	6408680	44	1.64	0.32	12	0.00	421.00	2168.00	1436	20230307	-51.88	513	20240228	34.70	1000	-30.90	20240112	513	34.70	20240228	1436	-51.88	20230307	513	34.70	20240228	N	266870	500	32 억	N	N	N	N
12	20240228	141023	57	100.00	KONEX	신저가	N	N	N	N	N	691	90	1	14.98	170526	271	846.88	691	691	513	691	511	601	629.25	873	737	669	533	465	703	499	32	90	500	360	1	1	6408680	44	1.64	0.32	12	0.00	421.00	2168.00	1436	20230307	-51.88	513	20240228	34.70	1000	-30.90	20240112	513	34.70	20240228	1436	-51.88	20230307	513	34.70	20240228	N	266870	500	32 억	N	N	N	N
13	20240228	131022	57	100.00	KONEX	신저가	N	N	N	N	N	691	90	1	14.98	170526	271	846.88	691	691	513	691	511	601	629.25	873	737	669	533	465	703	499	32	90	500	360	1	1	6408680	44	1.64	0.32	12	0.00	421.00	2168.00	1436	20230307	-51.88	513	20240228	34.70	1000	-30.90	20240112	513	34.70	20240228	1436	-51.88	20230307	513	34.70	20240228	N	266870	500	32 억	N	N	N	N
14	20240228	121026	57	100.00	KONEX	신저가	N	N	N	N	N	691	90	1	14.98	170526	271	846.88	691	691	513	691	511	601	629.25	873	737	669	533	465	703	499	32	90	500	360	1	1	6408680	44	1.64	0.32	12	0.00	421.00	2168.00	1436	20230307	-51.88	513	20240228	34.70	1000	-30.90	20240112	513	34.70	20240228	1436	-51.88	20230307	513	34.70	20240228	N	266870	500	32 억	N	N	N	N
15	20240228	110942	57	100.00	KONEX	신저가	N	N	N	N	N	690	89	2	14.81	102057	170	531.25	691	691	513	691	511	601	600.34	873	737	669	533	465	703	499	32	90	500	360	1	1	6408680	44	1.64	0.32	12	0.00	421.00	2168.00	1436	20230307	-51.95	513	20240228	34.50	1000	-31.00	20240112	513	34.50	20240228	1436	-51.95	20230307	513	34.50	20240228	N	266870	500	32 억	N	N	N	N
16	20240228	101024	57	100.00	KONEX		N	N	N	N	N	691	90	1	14.98	41460	60	187.50	691	691	691	691	511	601	691.00	873	737	669	533	465	703	499	32	90	500	360	1	1	6408680	44	1.64	0.32	12	0.00	421.00	2168.00	1436	20230307	-51.88	531	20231211	30.13	1000	-30.90	20240112	544	27.02	20240102	1436	-51.88	20230307	531	30.13	20231211	N	266870	500	32 억	N	N	N	N
17	20240228	091027	57	100.00	KONEX		N	N	N	N	N	601	0	3	0.00	0	0	0.00	0	0	0	691	511	601	0.00	873	737	669	533	465	703	499	32	90	500	360	1	1	6408680	39	1.43	0.28	12	0.00	421.00	2168.00	1436	20230307	-58.15	531	20231211	13.18	1000	-39.90	20240112	544	10.48	20240102	1436	-58.15	20230307	531	13.18	20231211	N	266870	500	32 억	N	N	N	N
18	20240227	161021	57	100.00	KONEX		N	N	N	N	N	601	-99	5	-14.14	23879	32	4.14	805	805	601	805	595	700	746.22	766	732	666	632	566	750	650	32	105	500	420	1	1	6408680	39	1.43	0.28	12	0.00	421.00	2168.00	1436	20230307	-58.15	531	20231211	13.18	1000	-39.90	20240112	544	10.48	20240102	1436	-58.15	20230307	531	13.18	20231211	N	266870	500	32 억	N	N	N	N
19	20240227	151022	57	100.00	KONEX		N	N	N	N	N	700	0	3	0.00	23278	31	4.01	805	805	700	805	595	700	750.90	766	732	666	632	566	750	650	32	105	500	420	1	1	6408680	45	1.66	0.32	12	0.00	421.00	2168.00	1436	20230307	-51.25	531	20231211	31.83	1000	-30.00	20240112	544	28.68	20240102	1436	-51.25	20230307	531	31.83	20231211	N	266870	500	32 억	N	N	N	N
20	20240227	141020	57	100.00	KONEX		N	N	N	N	N	700	0	3	0.00	23278	31	4.01	805	805	700	805	595	700	750.90	766	732	666	632	566	750	650	32	105	500	420	1	1	6408680	45	1.66	0.32	12	0.00	421.00	2168.00	1436	20230307	-51.25	531	20231211	31.83	1000	-30.00	20240112	544	28.68	20240102	1436	-51.25	20230307	531	31.83	20231211	N	266870	500	32 억	N	N	N	N
21	20240227	130941	57	100.00	KONEX		N	N	N	N	N	700	0	3	0.00	23278	31	4.01	805	805	700	805	595	700	750.90	766	732	666	632	566	750	650	32	105	500	420	1	1	6408680	45	1.66	0.32	12	0.00	421.00	2168.00	1436	20230307	-51.25	531	20231211	31.83	1000	-30.00	20240112	544	28.68	20240102	1436	-51.25	20230307	531	31.83	20231211	N	266870	500	32 억	N	N	N	N
22	20240227	121023	57	100.00	KONEX		N	N	N	N	N	700	0	3	0.00	23278	31	4.01	805	805	700	805	595	700	750.90	766	732	666	632	566	750	650	32	105	500	420	1	1	6408680	45	1.66	0.32	12	0.00	421.00	2168.00	1436	20230307	-51.25	531	20231211	31.83	1000	-30.00	20240112	544	28.68	20240102	1436	-51.25	20230307	531	31.83	20231211	N	266870	500	32 억	N	N	N	N
23	20240227	111023	57	100.00	KONEX		N	N	N	N	N	700	0	3	0.00	23278	31	4.01	805	805	700	805	595	700	750.90	766	732	666	632	566	750	650	32	105	500	420	1	1	6408680	45	1.66	0.32	12	0.00	421.00	2168.00	1436	20230307	-51.25	531	20231211	31.83	1000	-30.00	20240112	544	28.68	20240102	1436	-51.25	20230307	531	31.83	20231211	N	266870	500	32 억	N	N	N	N
24	20240227	101018	57	100.00	KONEX		N	N	N	N	N	700	0	3	0.00	23278	31	4.01	805	805	700	805	595	700	750.90	766	732	666	632	566	750	650	32	105	500	420	1	1	6408680	45	1.66	0.32	12	0.00	421.00	2168.00	1436	20230307	-51.25	531	20231211	31.83	1000	-30.00	20240112	544	28.68	20240102	1436	-51.25	20230307	531	31.83	20231211	N	266870	500	32 억	N	N	N	N
25	20240227	091022	57	100.00	KONEX		N	N	N	N	N	805	105	1	15.00	8050	10	1.29	805	805	805	805	595	700	805.00	766	732	666	632	566	750	650	32	105	500	420	1	1	6408680	52	1.91	0.37	12	0.00	421.00	2168.00	1436	20230307	-43.94	531	20231211	51.60	1000	-19.50	20240112	544	47.98	20240102	1436	-43.94	20230307	531	51.60	20231211	N	266870	500	32 억	N	N	N	N
26	20240226	161017	57	100.00	KONEX		N	N	N	N	N	700	91	1	14.94	540901	773	109.96	600	700	600	700	518	609	699.74	863	735	672	544	481	704	513	32	91	500	360	1	1	6408680	45	1.66	0.32	12	0.01	421.00	2168.00	1436	20230307	-51.25	531	20231211	31.83	1000	-30.00	20240112	544	28.68	20240102	1436	-51.25	20230307	531	31.83	20231211	N	266870	500	32 억	N	N	N	N
27	20240226	151011	57	100.00	KONEX		N	N	N	N	N	700	91	1	14.94	540901	773	109.96	600	700	600	700	518	609	699.74	863	735	672	544	481	704	513	32	91	500	360	1	1	6408680	45	1.66	0.32	12	0.01	421.00	2168.00	1436	20230307	-51.25	531	20231211	31.83	1000	-30.00	20240112	544	28.68	20240102	1436	-51.25	20230307	531	31.83	20231211	N	266870	500	32 억	N	N	N	N
28	20240226	141016	57	100.00	KONEX		N	N	N	N	N	601	-8	5	-1.31	120901	173	24.61	600	700	600	700	518	609	698.85	863	735	672	544	481	704	513	32	91	500	360	1	1	6408680	39	1.43	0.28	12	0.00	421.00	2168.00	1436	20230307	-58.15	531	20231211	13.18	1000	-39.90	20240112	544	10.48	20240102	1436	-58.15	20230307	531	13.18	20231211	N	266870	500	32 억	N	N	N	N
29	20240226	131009	57	100.00	KONEX		N	N	N	N	N	601	-8	5	-1.31	120901	173	24.61	600	700	600	700	518	609	698.85	863	735	672	544	481	704	513	32	91	500	360	1	1	6408680	39	1.43	0.28	12	0.00	421.00	2168.00	1436	20230307	-58.15	531	20231211	13.18	1000	-39.90	20240112	544	10.48	20240102	1436	-58.15	20230307	531	13.18	20231211	N	266870	500	32 억	N	N	N	N
30	20240226	121009	57	100.00	KONEX		N	N	N	N	N	601	-8	5	-1.31	120901	173	24.61	600	700	600	700	518	609	698.85	863	735	672	544	481	704	513	32	91	500	360	1	1	6408680	39	1.43	0.28	12	0.00	421.00	2168.00	1436	20230307	-58.15	531	20231211	13.18	1000	-39.90	20240112	544	10.48	20240102	1436	-58.15	20230307	531	13.18	20231211	N	266870	500	32 억	N	N	N	N
31	20240226	111007	57	100.00	KONEX		N	N	N	N	N	601	-8	5	-1.31	120901	173	24.61	600	700	600	700	518	609	698.85	863	735	672	544	481	704	513	32	91	500	360	1	1	6408680	39	1.43	0.28	12	0.00	421.00	2168.00	1436	20230307	-58.15	531	20231211	13.18	1000	-39.90	20240112	544	10.48	20240102	1436	-58.15	20230307	531	13.18	20231211	N	266870	500	32 억	N	N	N	N
32	20240226	101005	57	100.00	KONEX		N	N	N	N	N	601	-8	5	-1.31	120901	173	24.61	600	700	600	700	518	609	698.85	863	735	672	544	481	704	513	32	91	500	360	1	1	6408680	39	1.43	0.28	12	0.00	421.00	2168.00	1436	20230307	-58.15	531	20231211	13.18	1000	-39.90	20240112	544	10.48	20240102	1436	-58.15	20230307	531	13.18	20231211	N	266870	500	32 억	N	N	N	N
33	20240226	091004	57	100.00	KONEX		N	N	N	N	N	600	-9	5	-1.48	600	1	0.14	600	600	600	700	518	609	600.00	863	735	672	544	481	704	513	32	91	500	360	1	1	6408680	38	1.43	0.28	12	0.00	421.00	2168.00	1436	20230307	-58.22	531	20231211	12.99	1000	-40.00	20240112	544	10.29	20240102	1436	-58.22	20230307	531	12.99	20231211	N	266870	500	32 억	N	N	N	N
34	20240223	161005	57	100.00	KONEX		N	N	N	N	N	609	-89	5	-12.75	492209	703	115.62	800	800	609	802	594	698	700.16	723	710	685	672	647	717	679	32	104	500	410	1	1	6408680	39	1.45	0.28	12	0.01	421.00	2168.00	1436	20230307	-57.59	531	20231211	14.69	1000	-39.10	20240112	544	11.95	20240102	1436	-57.59	20230307	531	14.69	20231211	N	266870	500	32 억	N	N	N	N
35	20240223	150957	57	100.00	KONEX		N	N	N	N	N	800	102	2	14.61	491600	702	115.46	800	800	700	802	594	698	700.28	723	710	685	672	647	717	679	32	104	500	410	1	1	6408680	51	1.90	0.37	12	0.01	421.00	2168.00	1436	20230307	-44.29	531	20231211	50.66	1000	-20.00	20240112	544	47.06	20240102	1436	-44.29	20230307	531	50.66	20231211	N	266870	500	32 억	N	N	N	N
36	20240223	141000	57	100.00	KONEX		N	N	N	N	N	800	102	2	14.61	491600	702	115.46	800	800	700	802	594	698	700.28	723	710	685	672	647	717	679	32	104	500	410	1	1	6408680	51	1.90	0.37	12	0.01	421.00	2168.00	1436	20230307	-44.29	531	20231211	50.66	1000	-20.00	20240112	544	47.06	20240102	1436	-44.29	20230307	531	50.66	20231211	N	266870	500	32 억	N	N	N	N
37	20240223	130956	57	100.00	KONEX		N	N	N	N	N	800	102	2	14.61	491600	702	115.46	800	800	700	802	594	698	700.28	723	710	685	672	647	717	679	32	104	500	410	1	1	6408680	51	1.90	0.37	12	0.01	421.00	2168.00	1436	20230307	-44.29	531	20231211	50.66	1000	-20.00	20240112	544	47.06	20240102	1436	-44.29	20230307	531	50.66	20231211	N	266870	500	32 억	N	N	N	N
38	20240223	121000	57	100.00	KONEX		N	N	N	N	N	800	102	2	14.61	491600	702	115.46	800	800	700	802	594	698	700.28	723	710	685	672	647	717	679	32	104	500	410	1	1	6408680	51	1.90	0.37	12	0.01	421.00	2168.00	1436	20230307	-44.29	531	20231211	50.66	1000	-20.00	20240112	544	47.06	20240102	1436	-44.29	20230307	531	50.66	20231211	N	266870	500	32 억	N	N	N	N
39	20240223	110948	57	100.00	KONEX		N	N	N	N	N	800	102	2	14.61	491600	702	115.46	800	800	700	802	594	698	700.28	723	710	685	672	647	717	679	32	104	500	410	1	1	6408680	51	1.90	0.37	12	0.01	421.00	2168.00	1436	20230307	-44.29	531	20231211	50.66	1000	-20.00	20240112	544	47.06	20240102	1436	-44.29	20230307	531	50.66	20231211	N	266870	500	32 억	N	N	N	N
40	20240223	100954	57	100.00	KONEX		N	N	N	N	N	800	102	2	14.61	491600	702	115.46	800	800	700	802	594	698	700.28	723	710	685	672	647	717	679	32	104	500	410	1	1	6408680	51	1.90	0.37	12	0.01	421.00	2168.00	1436	20230307	-44.29	531	20231211	50.66	1000	-20.00	20240112	544	47.06	20240102	1436	-44.29	20230307	531	50.66	20231211	N	266870	500	32 억	N	N	N	N
41	20240223	090956	57	100.00	KONEX		N	N	N	N	N	800	102	2	14.61	800	1	0.16	800	800	800	802	594	698	800.00	723	710	685	672	647	717	679	32	104	500	410	1	1	6408680	51	1.90	0.37	12	0.00	421.00	2168.00	1436	20230307	-44.29	531	20231211	50.66	1000	-20.00	20240112	544	47.06	20240102	1436	-44.29	20230307	531	50.66	20231211	N	266870	500	32 억	N	N	N	N
42	20240222	160943	57	100.00	KONEX		N	N	N	N	N	698	-68	5	-8.88	423901	608	3377.78	698	698	660	880	652	766	697.21	868	816	748	696	628	843	723	32	114	500	450	1	1	6408680	45	1.66	0.32	12	0.01	421.00	2168.00	1436	20230307	-51.39	531	20231211	31.45	1000	-30.20	20240112	544	28.31	20240102	1436	-51.39	20230307	531	31.45	20231211	N	266870	500	32 억	N	N	N	N
43	20240222	150954	57	100.00	KONEX		N	N	N	N	N	663	-103	5	-13.45	418317	600	3333.33	698	698	660	880	652	766	697.20	868	816	748	696	628	843	723	32	114	500	450	1	1	6408680	42	1.57	0.31	12	0.01	421.00	2168.00	1436	20230307	-53.83	531	20231211	24.86	1000	-33.70	20240112	544	21.88	20240102	1436	-53.83	20230307	531	24.86	20231211	N	266870	500	32 억	N	N	N	N
44	20240222	140950	57	100.00	KONEX		N	N	N	N	N	663	-103	5	-13.45	418317	600	3333.33	698	698	660	880	652	766	697.20	868	816	748	696	628	843	723	32	114	500	450	1	1	6408680	42	1.57	0.31	12	0.01	421.00	2168.00	1436	20230307	-53.83	531	20231211	24.86	1000	-33.70	20240112	544	21.88	20240102	1436	-53.83	20230307	531	24.86	20231211	N	266870	500	32 억	N	N	N	N
45	20240222	130936	57	100.00	KONEX		N	N	N	N	N	698	-68	5	-8.88	310207	445	2472.22	698	698	697	880	652	766	697.09	868	816	748	696	628	843	723	32	114	500	450	1	1	6408680	45	1.66	0.32	12	0.01	421.00	2168.00	1436	20230307	-51.39	531	20231211	31.45	1000	-30.20	20240112	544	28.31	20240102	1436	-51.39	20230307	531	31.45	20231211	N	266870	500	32 억	N	N	N	N
46	20240222	120947	57	100.00	KONEX		N	N	N	N	N	697	-69	5	-9.01	9759	14	77.78	698	698	697	880	652	766	697.07	868	816	748	696	628	843	723	32	114	500	450	1	1	6408680	45	1.66	0.32	12	0.00	421.00	2168.00	1436	20230307	-51.46	531	20231211	31.26	1000	-30.30	20240112	544	28.12	20240102	1436	-51.46	20230307	531	31.26	20231211	N	266870	500	32 억	N	N	N	N
47	20240222	110945	57	100.00	KONEX		N	N	N	N	N	697	-69	5	-9.01	9759	14	77.78	698	698	697	880	652	766	697.07	868	816	748	696	628	843	723	32	114	500	450	1	1	6408680	45	1.66	0.32	12	0.00	421.00	2168.00	1436	20230307	-51.46	531	20231211	31.26	1000	-30.30	20240112	544	28.12	20240102	1436	-51.46	20230307	531	31.26	20231211	N	266870	500	32 억	N	N	N	N
48	20240222	100937	57	100.00	KONEX		N	N	N	N	N	698	-68	5	-8.88	698	1	5.56	698	698	698	880	652	766	698.00	868	816	748	696	628	843	723	32	114	500	450	1	1	6408680	45	1.66	0.32	12	0.00	421.00	2168.00	1436	20230307	-51.39	531	20231211	31.45	1000	-30.20	20240112	544	28.31	20240102	1436	-51.39	20230307	531	31.45	20231211	N	266870	500	32 억	N	N	N	N
49	20240222	090954	57	100.00	KONEX		N	N	N	N	N	766	0	3	0.00	0	0	0.00	0	0	0	880	652	766	0.00	868	816	748	696	628	843	723	32	114	500	450	1	1	6408680	49	1.82	0.35	12	0.00	421.00	2168.00	1436	20230307	-46.66	531	20231211	44.26	1000	-23.40	20240112	544	40.81	20240102	1436	-46.66	20230307	531	44.26	20231211	N	266870	500	32 억	N	N	N	N
50	20240221	160943	57	100.00	KONEX		N	N	N	N	N	766	-33	5	-4.13	13741	18	1800.00	680	800	680	918	680	799	763.24	799	799	799	799	799	799	799	32	119	500	470	1	1	6408680	49	1.82	0.35	12	0.00	421.00	2168.00	1436	20230307	-46.66	531	20231211	44.26	1000	-23.40	20240112	544	40.81	20240102	1436	-46.66	20230307	531	44.26	20231211	N	266870	500	32 억	N	N	N	N
51	20240221	150932	57	100.00	KONEX		N	N	N	N	N	767	-32	5	-4.01	5315	7	700.00	680	800	680	918	680	799	759.29	799	799	799	799	799	799	799	32	119	500	470	1	1	6408680	49	1.82	0.35	12	0.00	421.00	2168.00	1436	20230307	-46.59	531	20231211	44.44	1000	-23.30	20240112	544	40.99	20240102	1436	-46.59	20230307	531	44.44	20231211	N	266870	500	32 억	N	N	N	N
52	20240221	140934	57	100.00	KONEX		N	N	N	N	N	767	-32	5	-4.01	2247	3	300.00	680	800	680	918	680	799	749.00	799	799	799	799	799	799	799	32	119	500	470	1	1	6408680	49	1.82	0.35	12	0.00	421.00	2168.00	1436	20230307	-46.59	531	20231211	44.44	1000	-23.30	20240112	544	40.99	20240102	1436	-46.59	20230307	531	44.44	20231211	N	266870	500	32 억	N	N	N	N
53	20240221	130934	57	100.00	KONEX		N	N	N	N	N	767	-32	5	-4.01	2247	3	300.00	680	800	680	918	680	799	749.00	799	799	799	799	799	799	799	32	119	500	470	1	1	6408680	49	1.82	0.35	12	0.00	421.00	2168.00	1436	20230307	-46.59	531	20231211	44.44	1000	-23.30	20240112	544	40.99	20240102	1436	-46.59	20230307	531	44.44	20231211	N	266870	500	32 억	N	N	N	N
54	20240221	120937	57	100.00	KONEX		N	N	N	N	N	800	1	2	0.13	1480	2	200.00	680	800	680	918	680	799	740.00	799	799	799	799	799	799	799	32	119	500	470	1	1	6408680	51	1.90	0.37	12	0.00	421.00	2168.00	1436	20230307	-44.29	531	20231211	50.66	1000	-20.00	20240112	544	47.06	20240102	1436	-44.29	20230307	531	50.66	20231211	N	266870	500	32 억	N	N	N	N
55	20240221	110942	57	100.00	KONEX		N	N	N	N	N	800	1	2	0.13	1480	2	200.00	680	800	680	918	680	799	740.00	799	799	799	799	799	799	799	32	119	500	470	1	1	6408680	51	1.90	0.37	12	0.00	421.00	2168.00	1436	20230307	-44.29	531	20231211	50.66	1000	-20.00	20240112	544	47.06	20240102	1436	-44.29	20230307	531	50.66	20231211	N	266870	500	32 억	N	N	N	N
56	20240221	100934	57	100.00	KONEX		N	N	N	N	N	800	1	2	0.13	1480	2	200.00	680	800	680	918	680	799	740.00	799	799	799	799	799	799	799	32	119	500	470	1	1	6408680	51	1.90	0.37	12	0.00	421.00	2168.00	1436	20230307	-44.29	531	20231211	50.66	1000	-20.00	20240112	544	47.06	20240102	1436	-44.29	20230307	531	50.66	20231211	N	266870	500	32 억	N	N	N	N
57	20240221	090933	57	100.00	KONEX		N	N	N	N	N	799	0	3	0.00	0	0	0.00	0	0	0	918	680	799	0.00	799	799	799	799	799	799	799	32	119	500	470	1	1	6408680	51	1.90	0.37	12	0.00	421.00	2168.00	1436	20230307	-44.36	531	20231211	50.47	1000	-20.10	20240112	544	46.88	20240102	1436	-44.36	20230307	531	50.47	20231211	N	266870	500	32 억	N	N	N	N
58	20240220	160928	57	100.00	KONEX		N	N	N	N	N	799	2	2	0.25	799	1	2.70	799	799	799	916	678	797	799.00	799	797	797	795	795	798	796	32	119	500	470	1	1	6408680	51	1.90	0.37	12	0.00	421.00	2168.00	1436	20230307	-44.36	531	20231211	50.47	1000	-20.10	20240112	544	46.88	20240102	1436	-44.36	20230307	531	50.47	20231211	N	266870	500	32 억	N	N	N	N
59	20240220	150927	57	100.00	KONEX		N	N	N	N	N	799	2	2	0.25	799	1	2.70	799	799	799	916	678	797	799.00	799	797	797	795	795	798	796	32	119	500	470	1	1	6408680	51	1.90	0.37	12	0.00	421.00	2168.00	1436	20230307	-44.36	531	20231211	50.47	1000	-20.10	20240112	544	46.88	20240102	1436	-44.36	20230307	531	50.47	20231211	N	266870	500	32 억	N	N	N	N
60	20240220	140926	57	100.00	KONEX		N	N	N	N	N	797	0	3	0.00	0	0	0.00	0	0	0	916	678	797	0.00	799	797	797	795	795	798	796	32	119	500	470	1	1	6408680	51	1.89	0.37	12	0.00	421.00	2168.00	1436	20230307	-44.50	531	20231211	50.09	1000	-20.30	20240112	544	46.51	20240102	1436	-44.50	20230307	531	50.09	20231211	N	266870	500	32 억	N	N	N	N
61	20240220	130929	57	100.00	KONEX		N	N	N	N	N	797	0	3	0.00	0	0	0.00	0	0	0	916	678	797	0.00	799	797	797	795	795	798	796	32	119	500	470	1	1	6408680	51	1.89	0.37	12	0.00	421.00	2168.00	1436	20230307	-44.50	531	20231211	50.09	1000	-20.30	20240112	544	46.51	20240102	1436	-44.50	20230307	531	50.09	20231211	N	266870	500	32 억	N	N	N	N
62	20240220	120922	57	100.00	KONEX		N	N	N	N	N	797	0	3	0.00	0	0	0.00	0	0	0	916	678	797	0.00	799	797	797	795	795	798	796	32	119	500	470	1	1	6408680	51	1.89	0.37	12	0.00	421.00	2168.00	1436	20230307	-44.50	531	20231211	50.09	1000	-20.30	20240112	544	46.51	20240102	1436	-44.50	20230307	531	50.09	20231211	N	266870	500	32 억	N	N	N	N
63	20240220	110924	57	100.00	KONEX		N	N	N	N	N	797	0	3	0.00	0	0	0.00	0	0	0	916	678	797	0.00	799	797	797	795	795	798	796	32	119	500	470	1	1	6408680	51	1.89	0.37	12	0.00	421.00	2168.00	1436	20230307	-44.50	531	20231211	50.09	1000	-20.30	20240112	544	46.51	20240102	1436	-44.50	20230307	531	50.09	20231211	N	266870	500	32 억	N	N	N	N
64	20240220	100916	57	100.00	KONEX		N	N	N	N	N	797	0	3	0.00	0	0	0.00	0	0	0	916	678	797	0.00	799	797	797	795	795	798	796	32	119	500	470	1	1	6408680	51	1.89	0.37	12	0.00	421.00	2168.00	1436	20230307	-44.50	531	20231211	50.09	1000	-20.30	20240112	544	46.51	20240102	1436	-44.50	20230307	531	50.09	20231211	N	266870	500	32 억	N	N	N	N
65	20240220	090934	57	100.00	KONEX		N	N	N	N	N	797	0	3	0.00	0	0	0.00	0	0	0	916	678	797	0.00	799	797	797	795	795	798	796	32	119	500	470	1	1	6408680	51	1.89	0.37	12	0.00	421.00	2168.00	1436	20230307	-44.50	531	20231211	50.09	1000	-20.30	20240112	544	46.51	20240102	1436	-44.50	20230307	531	50.09	20231211	N	266870	500	32 억	N	N	N	N
66	20240219	160928	57	100.00	KONEX		N	N	N	N	N	797	-3	5	-0.38	29523	37	168.18	799	799	797	920	680	800	797.92	958	878	789	709	620	884	715	32	120	500	480	1	1	6408680	51	1.89	0.37	12	0.00	421.00	2168.00	1436	20230307	-44.50	531	20231211	50.09	1000	-20.30	20240112	544	46.51	20240102	1436	-44.50	20230307	531	50.09	20231211	N	266870	500	32 억	N	N	N	N
67	20240219	150933	57	100.00	KONEX		N	N	N	N	N	797	-3	5	-0.38	29523	37	168.18	799	799	797	920	680	800	797.92	958	878	789	709	620	884	715	32	120	500	480	1	1	6408680	51	1.89	0.37	12	0.00	421.00	2168.00	1436	20230307	-44.50	531	20231211	50.09	1000	-20.30	20240112	544	46.51	20240102	1436	-44.50	20230307	531	50.09	20231211	N	266870	500	32 억	N	N	N	N
68	20240219	140932	57	100.00	KONEX		N	N	N	N	N	797	-3	5	-0.38	29523	37	168.18	799	799	797	920	680	800	797.92	958	878	789	709	620	884	715	32	120	500	480	1	1	6408680	51	1.89	0.37	12	0.00	421.00	2168.00	1436	20230307	-44.50	531	20231211	50.09	1000	-20.30	20240112	544	46.51	20240102	1436	-44.50	20230307	531	50.09	20231211	N	266870	500	32 억	N	N	N	N
69	20240219	130930	57	100.00	KONEX		N	N	N	N	N	797	-3	5	-0.38	29523	37	168.18	799	799	797	920	680	800	797.92	958	878	789	709	620	884	715	32	120	500	480	1	1	6408680	51	1.89	0.37	12	0.00	421.00	2168.00	1436	20230307	-44.50	531	20231211	50.09	1000	-20.30	20240112	544	46.51	20240102	1436	-44.50	20230307	531	50.09	20231211	N	266870	500	32 억	N	N	N	N
70	20240219	120929	57	100.00	KONEX		N	N	N	N	N	799	-1	5	-0.12	799	1	4.55	799	799	799	920	680	800	799.00	958	878	789	709	620	884	715	32	120	500	480	1	1	6408680	51	1.90	0.37	12	0.00	421.00	2168.00	1436	20230307	-44.36	531	20231211	50.47	1000	-20.10	20240112	544	46.88	20240102	1436	-44.36	20230307	531	50.47	20231211	N	266870	500	32 억	N	N	N	N
71	20240219	110926	57	100.00	KONEX		N	N	N	N	N	799	-1	5	-0.12	799	1	4.55	799	799	799	920	680	800	799.00	958	878	789	709	620	884	715	32	120	500	480	1	1	6408680	51	1.90	0.37	12	0.00	421.00	2168.00	1436	20230307	-44.36	531	20231211	50.47	1000	-20.10	20240112	544	46.88	20240102	1436	-44.36	20230307	531	50.47	20231211	N	266870	500	32 억	N	N	N	N
72	20240219	100922	57	100.00	KONEX		N	N	N	N	N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	958	878	789	709	620	884	715	32	120	500	480	1	1	6408680	51	1.90	0.37	12	0.00	421.00	2168.00	1436	20230307	-44.29	531	20231211	50.66	1000	-20.00	20240112	544	47.06	20240102	1436	-44.29	20230307	531	50.66	20231211	N	266870	500	32 억	N	N	N	N
73	20240219	090923	57	100.00	KONEX		N	N	N	N	N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	958	878	789	709	620	884	715	32	120	500	480	1	1	6408680	51	1.90	0.37	12	0.00	421.00	2168.00	1436	20230307	-44.29	531	20231211	50.66	1000	-20.00	20240112	544	47.06	20240102	1436	-44.29	20230307	531	50.66	20231211	N	266870	500	32 억	N	N	N	N
74	20240216	160917	57	100.00	KONEX		N	N	N	N	N	800	42	2	5.54	16669	22	157.14	800	869	700	871	645	758	757.68	838	798	729	689	620	818	709	32	113	500	450	1	1	6408680	51	1.90	0.37	12	0.00	421.00	2168.00	1436	20230307	-44.29	531	20231211	50.66	1000	-20.00	20240112	544	47.06	20240102	1436	-44.29	20230307	531	50.66	20231211	N	266870	500	32 억	N	N	N	N
75	20240216	150924	57	100.00	KONEX		N	N	N	N	N	800	42	2	5.54	16669	22	157.14	800	869	700	871	645	758	757.68	838	798	729	689	620	818	709	32	113	500	450	1	1	6408680	51	1.90	0.37	12	0.00	421.00	2168.00	1436	20230307	-44.29	531	20231211	50.66	1000	-20.00	20240112	544	47.06	20240102	1436	-44.29	20230307	531	50.66	20231211	N	266870	500	32 억	N	N	N	N
76	20240216	140927	57	100.00	KONEX		N	N	N	N	N	800	42	2	5.54	16669	22	157.14	800	869	700	871	645	758	757.68	838	798	729	689	620	818	709	32	113	500	450	1	1	6408680	51	1.90	0.37	12	0.00	421.00	2168.00	1436	20230307	-44.29	531	20231211	50.66	1000	-20.00	20240112	544	47.06	20240102	1436	-44.29	20230307	531	50.66	20231211	N	266870	500	32 억	N	N	N	N
77	20240216	130921	57	100.00	KONEX		N	N	N	N	N	800	42	2	5.54	16669	22	157.14	800	869	700	871	645	758	757.68	838	798	729	689	620	818	709	32	113	500	450	1	1	6408680	51	1.90	0.37	12	0.00	421.00	2168.00	1436	20230307	-44.29	531	20231211	50.66	1000	-20.00	20240112	544	47.06	20240102	1436	-44.29	20230307	531	50.66	20231211	N	266870	500	32 억	N	N	N	N
78	20240216	120924	57	100.00	KONEX		N	N	N	N	N	800	42	2	5.54	16669	22	157.14	800	869	700	871	645	758	757.68	838	798	729	689	620	818	709	32	113	500	450	1	1	6408680	51	1.90	0.37	12	0.00	421.00	2168.00	1436	20230307	-44.29	531	20231211	50.66	1000	-20.00	20240112	544	47.06	20240102	1436	-44.29	20230307	531	50.66	20231211	N	266870	500	32 억	N	N	N	N
79	20240216	110931	57	100.00	KONEX		N	N	N	N	N	869	111	2	14.64	8869	11	78.57	800	869	800	871	645	758	806.27	838	798	729	689	620	818	709	32	113	500	450	1	1	6408680	56	2.06	0.40	12	0.00	421.00	2168.00	1436	20230307	-39.48	531	20231211	63.65	1000	-13.10	20240112	544	59.74	20240102	1436	-39.48	20230307	531	63.65	20231211	N	266870	500	32 억	N	N	N	N
80	20240216	100924	57	100.00	KONEX		N	N	N	N	N	869	111	2	14.64	8869	11	78.57	800	869	800	871	645	758	806.27	838	798	729	689	620	818	709	32	113	500	450	1	1	6408680	56	2.06	0.40	12	0.00	421.00	2168.00	1436	20230307	-39.48	531	20231211	63.65	1000	-13.10	20240112	544	59.74	20240102	1436	-39.48	20230307	531	63.65	20231211	N	266870	500	32 억	N	N	N	N
81	20240216	090917	57	100.00	KONEX		N	N	N	N	N	869	111	2	14.64	8869	11	78.57	800	869	800	871	645	758	806.27	838	798	729	689	620	818	709	32	113	500	450	1	1	6408680	56	2.06	0.40	12	0.00	421.00	2168.00	1436	20230307	-39.48	531	20231211	63.65	1000	-13.10	20240112	544	59.74	20240102	1436	-39.48	20230307	531	63.65	20231211	N	266870	500	32 억	N	N	N	N
82	20240215	160915	57	100.00	KONEX		N	N	N	N	N	758	-12	5	-1.56	9944	14	100.00	660	769	660	885	655	770	710.29	828	798	749	719	670	814	735	32	115	500	460	1	1	6408680	49	1.80	0.35	12	0.00	421.00	2168.00	1436	20230307	-47.21	531	20231211	42.75	1000	-24.20	20240112	544	39.34	20240102	1436	-47.21	20230307	531	42.75	20231211	N	266870	500	32 억	N	N	N	N
83	20240215	150921	57	100.00	KONEX		N	N	N	N	N	759	-11	5	-1.43	8428	12	85.71	660	769	660	885	655	770	702.33	828	798	749	719	670	814	735	32	115	500	460	1	1	6408680	49	1.80	0.35	12	0.00	421.00	2168.00	1436	20230307	-47.14	531	20231211	42.94	1000	-24.10	20240112	544	39.52	20240102	1436	-47.14	20230307	531	42.94	20231211	N	266870	500	32 억	N	N	N	N
84	20240215	140915	57	100.00	KONEX		N	N	N	N	N	769	-1	5	-0.13	7669	11	78.57	660	769	660	885	655	770	697.18	828	798	749	719	670	814	735	32	115	500	460	1	1	6408680	49	1.83	0.35	12	0.00	421.00	2168.00	1436	20230307	-46.45	531	20231211	44.82	1000	-23.10	20240112	544	41.36	20240102	1436	-46.45	20230307	531	44.82	20231211	N	266870	500	32 억	N	N	N	N
85	20240215	130852	57	100.00	KONEX		N	N	N	N	N	769	-1	5	-0.13	7669	11	78.57	660	769	660	885	655	770	697.18	828	798	749	719	670	814	735	32	115	500	460	1	1	6408680	49	1.83	0.35	12	0.00	421.00	2168.00	1436	20230307	-46.45	531	20231211	44.82	1000	-23.10	20240112	544	41.36	20240102	1436	-46.45	20230307	531	44.82	20231211	N	266870	500	32 억	N	N	N	N
86	20240215	120916	57	100.00	KONEX		N	N	N	N	N	770	0	3	0.00	0	0	0.00	0	0	0	885	655	770	0.00	828	798	749	719	670	814	735	32	115	500	460	1	1	6408680	49	1.83	0.36	12	0.00	421.00	2168.00	1436	20230307	-46.38	531	20231211	45.01	1000	-23.00	20240112	544	41.54	20240102	1436	-46.38	20230307	531	45.01	20231211	N	266870	500	32 억	N	N	N	N
87	20240215	110909	57	100.00	KONEX		N	N	N	N	N	770	0	3	0.00	0	0	0.00	0	0	0	885	655	770	0.00	828	798	749	719	670	814	735	32	115	500	460	1	1	6408680	49	1.83	0.36	12	0.00	421.00	2168.00	1436	20230307	-46.38	531	20231211	45.01	1000	-23.00	20240112	544	41.54	20240102	1436	-46.38	20230307	531	45.01	20231211	N	266870	500	32 억	N	N	N	N
88	20240215	100909	57	100.00	KONEX		N	N	N	N	N	770	0	3	0.00	0	0	0.00	0	0	0	885	655	770	0.00	828	798	749	719	670	814	735	32	115	500	460	1	1	6408680	49	1.83	0.36	12	0.00	421.00	2168.00	1436	20230307	-46.38	531	20231211	45.01	1000	-23.00	20240112	544	41.54	20240102	1436	-46.38	20230307	531	45.01	20231211	N	266870	500	32 억	N	N	N	N
89	20240215	090912	57	100.00	KONEX		N	N	N	N	N	770	0	3	0.00	0	0	0.00	0	0	0	885	655	770	0.00	828	798	749	719	670	814	735	32	115	500	460	1	1	6408680	49	1.83	0.36	12	0.00	421.00	2168.00	1436	20230307	-46.38	531	20231211	45.01	1000	-23.00	20240112	544	41.54	20240102	1436	-46.38	20230307	531	45.01	20231211	N	266870	500	32 억	N	N	N	N
90	20240214	160905	57	100.00	KONEX		N	N	N	N	N	770	90	2	13.24	10048	14	0.70	700	779	700	782	578	680	717.71	825	752	716	643	607	734	625	32	102	500	400	1	1	6408680	49	1.83	0.36	12	0.00	421.00	2168.00	1436	20230307	-46.38	531	20231211	45.01	1000	-23.00	20240112	544	41.54	20240102	1436	-46.38	20230307	531	45.01	20231211	N	266870	500	32 억	N	N	N	N
91	20240214	150907	57	100.00	KONEX		N	N	N	N	N	777	97	2	14.26	9278	13	0.65	700	779	700	782	578	680	713.69	825	752	716	643	607	734	625	32	102	500	400	1	1	6408680	50	1.85	0.36	12	0.00	421.00	2168.00	1436	20230307	-45.89	531	20231211	46.33	1000	-22.30	20240112	544	42.83	20240102	1436	-45.89	20230307	531	46.33	20231211	N	266870	500	32 억	N	N	N	N
92	20240214	140903	57	100.00	KONEX		N	N	N	N	N	779	99	2	14.56	8501	12	0.60	700	779	700	782	578	680	708.42	825	752	716	643	607	734	625	32	102	500	400	1	1	6408680	50	1.85	0.36	12	0.00	421.00	2168.00	1436	20230307	-45.75	531	20231211	46.70	1000	-22.10	20240112	544	43.20	20240102	1436	-45.75	20230307	531	46.70	20231211	N	266870	500	32 억	N	N	N	N
93	20240214	130907	57	100.00	KONEX		N	N	N	N	N	779	99	2	14.56	8501	12	0.60	700	779	700	782	578	680	708.42	825	752	716	643	607	734	625	32	102	500	400	1	1	6408680	50	1.85	0.36	12	0.00	421.00	2168.00	1436	20230307	-45.75	531	20231211	46.70	1000	-22.10	20240112	544	43.20	20240102	1436	-45.75	20230307	531	46.70	20231211	N	266870	500	32 억	N	N	N	N
94	20240214	120859	57	100.00	KONEX		N	N	N	N	N	779	99	2	14.56	8501	12	0.60	700	779	700	782	578	680	708.42	825	752	716	643	607	734	625	32	102	500	400	1	1	6408680	50	1.85	0.36	12	0.00	421.00	2168.00	1436	20230307	-45.75	531	20231211	46.70	1000	-22.10	20240112	544	43.20	20240102	1436	-45.75	20230307	531	46.70	20231211	N	266870	500	32 억	N	N	N	N
95	20240214	110905	57	100.00	KONEX		N	N	N	N	N	779	99	2	14.56	8501	12	0.60	700	779	700	782	578	680	708.42	825	752	716	643	607	734	625	32	102	500	400	1	1	6408680	50	1.85	0.36	12	0.00	421.00	2168.00	1436	20230307	-45.75	531	20231211	46.70	1000	-22.10	20240112	544	43.20	20240102	1436	-45.75	20230307	531	46.70	20231211	N	266870	500	32 억	N	N	N	N
96	20240214	090856	57	100.00	KONEX		N	N	N	N	N	680	0	3	0.00	0	0	0.00	0	0	0	782	578	680	0.00	825	752	716	643	607	734	625	32	102	500	400	1	1	6408680	44	1.62	0.31	12	0.00	421.00	2168.00	1436	20230307	-52.65	531	20231211	28.06	1000	-32.00	20240112	544	25.00	20240102	1436	-52.65	20230307	531	28.06	20231211	N	266870	500	32 억	N	N	N	N
97	20240213	160854	57	100.00	KONEX		N	N	N	N	N	680	-119	5	-14.89	1371656	2013	0.00	683	789	680	918	680	799	681.40	799	799	799	799	799	799	799	32	119	500	470	1	1	6408680	44	1.62	0.31	12	0.03	421.00	2168.00	1436	20230307	-52.65	531	20231211	28.06	1000	-32.00	20240112	544	25.00	20240102	1436	-52.65	20230307	531	28.06	20231211	N	266870	500	32 억	N	N	N	N
98	20240213	150852	57	100.00	KONEX		N	N	N	N	N	789	-10	5	-1.25	1363389	2001	0.00	683	789	681	918	680	799	681.35	799	799	799	799	799	799	799	32	119	500	470	1	1	6408680	51	1.87	0.36	12	0.03	421.00	2168.00	1436	20230307	-45.06	531	20231211	48.59	1000	-21.10	20240112	544	45.04	20240102	1436	-45.06	20230307	531	48.59	20231211	N	266870	500	32 억	N	N	N	N
99	20240213	140901	57	100.00	KONEX		N	N	N	N	N	789	-10	5	-1.25	1363389	2001	0.00	683	789	681	918	680	799	681.35	799	799	799	799	799	799	799	32	119	500	470	1	1	6408680	51	1.87	0.36	12	0.03	421.00	2168.00	1436	20230307	-45.06	531	20231211	48.59	1000	-21.10	20240112	544	45.04	20240102	1436	-45.06	20230307	531	48.59	20231211	N	266870	500	32 억	N	N	N	N
100	20240213	130850	57	100.00	KONEX		N	N	N	N	N	789	-10	5	-1.25	1363389	2001	0.00	683	789	681	918	680	799	681.35	799	799	799	799	799	799	799	32	119	500	470	1	1	6408680	51	1.87	0.36	12	0.03	421.00	2168.00	1436	20230307	-45.06	531	20231211	48.59	1000	-21.10	20240112	544	45.04	20240102	1436	-45.06	20230307	531	48.59	20231211	N	266870	500	32 억	N	N	N	N
101	20240213	120900	57	100.00	KONEX		N	N	N	N	N	681	-118	5	-14.77	1362600	2000	0.00	683	683	681	918	680	799	681.30	799	799	799	799	799	799	799	32	119	500	470	1	1	6408680	44	1.62	0.31	12	0.03	421.00	2168.00	1436	20230307	-52.58	531	20231211	28.25	1000	-31.90	20240112	544	25.18	20240102	1436	-52.58	20230307	531	28.25	20231211	N	266870	500	32 억	N	N	N	N
102	20240213	110922	57	100.00	KONEX		N	N	N	N	N	799	0	3	0.00	0	0	0.00	0	0	0	918	680	799	0.00	799	799	799	799	799	799	799	32	119	500	470	1	1	6408680	51	1.90	0.37	12	0.00	421.00	2168.00	1436	20230307	-44.36	531	20231211	50.47	1000	-20.10	20240112	544	46.88	20240102	1436	-44.36	20230307	531	50.47	20231211	N	266870	500	32 억	N	N	N	N
103	20240213	100738	57	100.00	KONEX		N	N	N	N	N	799	0	3	0.00	0	0	0.00	0	0	0	918	680	799	0.00	799	799	799	799	799	799	799	32	119	500	470	1	1	6408680	51	1.90	0.37	12	0.00	421.00	2168.00	1436	20230307	-44.36	531	20231211	50.47	1000	-20.10	20240112	544	46.88	20240102	1436	-44.36	20230307	531	50.47	20231211	N	266870	500	32 억	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History