KissMeData/341170/price/prices-20240901.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

51 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	marketWarningCode	shortOverheated
2	20240930	161211	53	100.00	KONEX		N	N	N	N	N	2460	-420	5	-14.58	25734345	10439	1368.15	2870	2870	2450	3310	2450	2880	2465.21	3026	2952	2826	2752	2626	2890	2690	53	430	500	1780	5	1	10533205	259	-4.02	13.59	12	0.10	-612.00	181.00	8930	20231017	-72.45	1750	20240920	40.57	8410	-70.75	20240226	1750	40.57	20240920	8930	-72.45	20231017	1750	40.57	20240920	N	341170	500	52 억	N	N	N	02	N
3	20240930	151227	53	100.00	KONEX		N	N	N	N	N	2540	-340	5	-11.81	25488345	10339	1355.05	2870	2870	2450	3310	2450	2880	2465.26	3026	2952	2826	2752	2626	2890	2690	53	430	500	1780	5	1	10533205	268	-4.15	14.03	12	0.10	-612.00	181.00	8930	20231017	-71.56	1750	20240920	45.14	8410	-69.80	20240226	1750	45.14	20240920	8930	-71.56	20231017	1750	45.14	20240920	N	341170	500	52 억	N	N	N	02	N
4	20240930	141227	53	100.00	KONEX		N	N	N	N	N	2585	-295	5	-10.24	25130175	10198	1336.57	2870	2870	2450	3310	2450	2880	2464.23	3026	2952	2826	2752	2626	2890	2690	53	430	500	1780	5	1	10533205	272	-4.22	14.28	12	0.10	-612.00	181.00	8930	20231017	-71.05	1750	20240920	47.71	8410	-69.26	20240226	1750	47.71	20240920	8930	-71.05	20231017	1750	47.71	20240920	N	341170	500	52 억	N	N	N	02	N
5	20240930	131220	53	100.00	KONEX		N	N	N	N	N	2450	-430	4	-14.93	25102390	10187	1335.12	2870	2870	2450	3310	2450	2880	2464.16	3026	2952	2826	2752	2626	2890	2690	53	430	500	1780	5	1	10533205	258	-4.00	13.54	12	0.10	-612.00	181.00	8930	20231017	-72.56	1750	20240920	40.00	8410	-70.87	20240226	1750	40.00	20240920	8930	-72.56	20231017	1750	40.00	20240920	N	341170	500	52 억	N	N	N	02	N
6	20240930	121217	53	100.00	KONEX		N	N	N	N	N	2600	-280	5	-9.72	23682415	9608	1259.24	2870	2870	2450	3310	2450	2880	2464.86	3026	2952	2826	2752	2626	2890	2690	53	430	500	1780	5	1	10533205	274	-4.25	14.36	12	0.09	-612.00	181.00	8930	20231017	-70.88	1750	20240920	48.57	8410	-69.08	20240226	1750	48.57	20240920	8930	-70.88	20231017	1750	48.57	20240920	N	341170	500	52 억	N	N	N	02	N
7	20240930	111214	53	100.00	KONEX		N	N	N	N	N	2450	-430	4	-14.93	19810465	8028	1052.16	2870	2870	2450	3310	2450	2880	2467.67	3026	2952	2826	2752	2626	2890	2690	53	430	500	1780	5	1	10533205	258	-4.00	13.54	12	0.08	-612.00	181.00	8930	20231017	-72.56	1750	20240920	40.00	8410	-70.87	20240226	1750	40.00	20240920	8930	-72.56	20231017	1750	40.00	20240920	N	341170	500	52 억	N	N	N	02	N
8	20240930	101215	53	100.00	KONEX		N	N	N	N	N	2450	-430	4	-14.93	19286165	7814	1024.12	2870	2870	2450	3310	2450	2880	2468.16	3026	2952	2826	2752	2626	2890	2690	53	430	500	1780	5	1	10533205	258	-4.00	13.54	12	0.07	-612.00	181.00	8930	20231017	-72.56	1750	20240920	40.00	8410	-70.87	20240226	1750	40.00	20240920	8930	-72.56	20231017	1750	40.00	20240920	N	341170	500	52 억	N	N	N	02	N
9	20240930	091122	53	100.00	KONEX		N	N	N	N	N	2880	0	3	0.00	0	0	0.00	0	0	0	3310	2450	2880	0.00	3026	2952	2826	2752	2626	2890	2690	53	430	500	1780	5	1	10533205	303	-4.71	15.91	12	0.00	-612.00	181.00	8930	20231017	-67.75	1750	20240920	64.57	8410	-65.76	20240226	1750	64.57	20240920	8930	-67.75	20231017	1750	64.57	20240920	N	341170	500	52 억	N	N	N	02	N
10	20240927	161221	54	100.00	KONEX		N	N	N	N	N	2880	20	2	0.70	2170780	763	5.83	2900	2900	2700	3285	2435	2860	2845.06	3293	3076	2663	2446	2033	3185	2555	53	425	500	1770	5	1	10533205	303	-4.71	15.91	12	0.01	-612.00	181.00	8930	20231017	-67.75	1750	20240920	64.57	8410	-65.76	20240226	1750	64.57	20240920	8930	-67.75	20231017	1750	64.57	20240920	N	341170	500	52 억	N	N	N	01	N
11	20240927	151225	54	100.00	KONEX		N	N	N	N	N	2880	20	2	0.70	2167900	762	5.82	2900	2900	2700	3285	2435	2860	2845.01	3293	3076	2663	2446	2033	3185	2555	53	425	500	1770	5	1	10533205	303	-4.71	15.91	12	0.01	-612.00	181.00	8930	20231017	-67.75	1750	20240920	64.57	8410	-65.76	20240226	1750	64.57	20240920	8930	-67.75	20231017	1750	64.57	20240920	N	341170	500	52 억	N	N	N	01	N
12	20240927	141235	54	100.00	KONEX		N	N	N	N	N	2885	25	2	0.87	1159650	412	3.15	2900	2900	2700	3285	2435	2860	2814.68	3293	3076	2663	2446	2033	3185	2555	53	425	500	1770	5	1	10533205	304	-4.71	15.94	12	0.00	-612.00	181.00	8930	20231017	-67.69	1750	20240920	64.86	8410	-65.70	20240226	1750	64.86	20240920	8930	-67.69	20231017	1750	64.86	20240920	N	341170	500	52 억	N	N	N	01	N
13	20240927	131218	54	100.00	KONEX		N	N	N	N	N	2700	-160	5	-5.59	858765	301	2.30	2900	2900	2700	3285	2435	2860	2853.04	3293	3076	2663	2446	2033	3185	2555	53	425	500	1770	5	1	10533205	284	-4.41	14.92	12	0.00	-612.00	181.00	8930	20231017	-69.76	1750	20240920	54.29	8410	-67.90	20240226	1750	54.29	20240920	8930	-69.76	20231017	1750	54.29	20240920	N	341170	500	52 억	N	N	N	01	N
14	20240927	121218	54	100.00	KONEX		N	N	N	N	N	2885	25	2	0.87	701165	243	1.86	2900	2900	2850	3285	2435	2860	2885.45	3293	3076	2663	2446	2033	3185	2555	53	425	500	1770	5	1	10533205	304	-4.71	15.94	12	0.00	-612.00	181.00	8930	20231017	-67.69	1750	20240920	64.86	8410	-65.70	20240226	1750	64.86	20240920	8930	-67.69	20231017	1750	64.86	20240920	N	341170	500	52 억	N	N	N	01	N
15	20240927	111221	54	100.00	KONEX		N	N	N	N	N	2895	35	2	1.22	695395	241	1.84	2900	2900	2850	3285	2435	2860	2885.46	3293	3076	2663	2446	2033	3185	2555	53	425	500	1770	5	1	10533205	305	-4.73	15.99	12	0.00	-612.00	181.00	8930	20231017	-67.58	1750	20240920	65.43	8410	-65.58	20240226	1750	65.43	20240920	8930	-67.58	20231017	1750	65.43	20240920	N	341170	500	52 억	N	N	N	01	N
16	20240927	101219	54	100.00	KONEX		N	N	N	N	N	2895	35	2	1.22	695395	241	1.84	2900	2900	2850	3285	2435	2860	2885.46	3293	3076	2663	2446	2033	3185	2555	53	425	500	1770	5	1	10533205	305	-4.73	15.99	12	0.00	-612.00	181.00	8930	20231017	-67.58	1750	20240920	65.43	8410	-65.58	20240226	1750	65.43	20240920	8930	-67.58	20231017	1750	65.43	20240920	N	341170	500	52 억	N	N	N	01	N
17	20240927	091223	54	100.00	KONEX		N	N	N	N	N	2900	40	2	1.40	29000	10	0.08	2900	2900	2900	3285	2435	2860	2900.00	3293	3076	2663	2446	2033	3185	2555	53	425	500	1770	5	1	10533205	305	-4.74	16.02	12	0.00	-612.00	181.00	8930	20231017	-67.53	1750	20240920	65.71	8410	-65.52	20240226	1750	65.71	20240920	8930	-67.53	20231017	1750	65.71	20240920	N	341170	500	52 억	N	N	N	01	N
18	20240926	161200	57	100.00	KONEX		N	N	N	N	N	2860	330	2	13.04	32445600	13089	224.13	2530	2880	2250	2905	2155	2530	2478.84	2716	2622	2436	2342	2156	2670	2390	53	375	500	1560	5	1	10533205	301	-4.67	15.80	12	0.12	-612.00	181.00	8960	20230915	-68.08	1750	20240920	63.43	8410	-65.99	20240226	1750	63.43	20240920	8930	-67.97	20231017	1750	63.43	20240920	N	341170	500	52 억	N	N	N	00	N
19	20240926	151207	57	100.00	KONEX		N	N	N	N	N	2860	330	2	13.04	32414740	13078	223.94	2530	2880	2250	2905	2155	2530	2478.57	2716	2622	2436	2342	2156	2670	2390	53	375	500	1560	5	1	10533205	301	-4.67	15.80	12	0.12	-612.00	181.00	8960	20230915	-68.08	1750	20240920	63.43	8410	-65.99	20240226	1750	63.43	20240920	8930	-67.97	20231017	1750	63.43	20240920	N	341170	500	52 억	N	N	N	00	N
20	20240926	141214	57	100.00	KONEX		N	N	N	N	N	2800	270	2	10.67	30191750	12256	209.86	2530	2880	2250	2905	2155	2530	2463.43	2716	2622	2436	2342	2156	2670	2390	53	375	500	1560	5	1	10533205	295	-4.58	15.47	12	0.12	-612.00	181.00	8960	20230915	-68.75	1750	20240920	60.00	8410	-66.71	20240226	1750	60.00	20240920	8930	-68.65	20231017	1750	60.00	20240920	N	341170	500	52 억	N	N	N	00	N
21	20240926	131202	57	100.00	KONEX		N	N	N	N	N	2870	340	2	13.44	29728885	12085	206.93	2530	2880	2250	2905	2155	2530	2459.98	2716	2622	2436	2342	2156	2670	2390	53	375	500	1560	5	1	10533205	302	-4.69	15.86	12	0.11	-612.00	181.00	8960	20230915	-67.97	1750	20240920	64.00	8410	-65.87	20240226	1750	64.00	20240920	8930	-67.86	20231017	1750	64.00	20240920	N	341170	500	52 억	N	N	N	00	N
22	20240926	121213	57	100.00	KONEX		N	N	N	N	N	2875	345	2	13.64	29674265	12066	206.61	2530	2880	2250	2905	2155	2530	2459.33	2716	2622	2436	2342	2156	2670	2390	53	375	500	1560	5	1	10533205	303	-4.70	15.88	12	0.11	-612.00	181.00	8960	20230915	-67.91	1750	20240920	64.29	8410	-65.81	20240226	1750	64.29	20240920	8930	-67.81	20231017	1750	64.29	20240920	N	341170	500	52 억	N	N	N	00	N
23	20240926	111212	57	100.00	KONEX		N	N	N	N	N	2800	270	2	10.67	29094015	11864	203.15	2530	2880	2250	2905	2155	2530	2452.29	2716	2622	2436	2342	2156	2670	2390	53	375	500	1560	5	1	10533205	295	-4.58	15.47	12	0.11	-612.00	181.00	8960	20230915	-68.75	1750	20240920	60.00	8410	-66.71	20240226	1750	60.00	20240920	8930	-68.65	20231017	1750	60.00	20240920	N	341170	500	52 억	N	N	N	00	N
24	20240926	101216	57	100.00	KONEX		N	N	N	N	N	2700	170	2	6.72	21410515	8905	152.48	2530	2880	2250	2905	2155	2530	2404.33	2716	2622	2436	2342	2156	2670	2390	53	375	500	1560	5	1	10533205	284	-4.41	14.92	12	0.08	-612.00	181.00	8960	20230915	-69.87	1750	20240920	54.29	8410	-67.90	20240226	1750	54.29	20240920	8930	-69.76	20231017	1750	54.29	20240920	N	341170	500	52 억	N	N	N	00	N
25	20240926	091212	57	100.00	KONEX		N	N	N	N	N	2485	-45	5	-1.78	13691515	6002	102.77	2530	2530	2250	2905	2155	2530	2281.16	2716	2622	2436	2342	2156	2670	2390	53	375	500	1560	5	1	10533205	262	-4.06	13.73	12	0.06	-612.00	181.00	8960	20230915	-72.27	1750	20240920	42.00	8410	-70.45	20240226	1750	42.00	20240920	8930	-72.17	20231017	1750	42.00	20240920	N	341170	500	52 억	N	N	N	00	N
26	20240925	161156	57	100.00	KONEX		N	N	N	N	N	2530	330	1	15.00	14470475	5840	80.00	2295	2530	2250	2530	1870	2200	2477.82	2466	2332	2166	2032	1866	2350	2050	53	330	500	1360	5	1	10533205	266	-4.13	13.98	12	0.06	-612.00	181.00	8960	20230915	-71.76	1750	20240920	44.57	8410	-69.92	20240226	1750	44.57	20240920	8930	-71.67	20231017	1750	44.57	20240920	N	341170	500	52 억	N	N	N	00	N
27	20240925	151208	57	100.00	KONEX		N	N	N	N	N	2530	330	1	15.00	14207355	5736	78.58	2295	2530	2250	2530	1870	2200	2476.88	2466	2332	2166	2032	1866	2350	2050	53	330	500	1360	5	1	10533205	266	-4.13	13.98	12	0.05	-612.00	181.00	8960	20230915	-71.76	1750	20240920	44.57	8410	-69.92	20240226	1750	44.57	20240920	8930	-71.67	20231017	1750	44.57	20240920	N	341170	500	52 억	N	N	N	00	N
28	20240925	141210	57	100.00	KONEX		N	N	N	N	N	2530	330	1	15.00	14207355	5736	78.58	2295	2530	2250	2530	1870	2200	2476.88	2466	2332	2166	2032	1866	2350	2050	53	330	500	1360	5	1	10533205	266	-4.13	13.98	12	0.05	-612.00	181.00	8960	20230915	-71.76	1750	20240920	44.57	8410	-69.92	20240226	1750	44.57	20240920	8930	-71.67	20231017	1750	44.57	20240920	N	341170	500	52 억	N	N	N	00	N
29	20240925	131201	57	100.00	KONEX		N	N	N	N	N	2530	330	1	15.00	9142295	3734	51.15	2295	2530	2250	2530	1870	2200	2448.39	2466	2332	2166	2032	1866	2350	2050	53	330	500	1360	5	1	10533205	266	-4.13	13.98	12	0.04	-612.00	181.00	8960	20230915	-71.76	1750	20240920	44.57	8410	-69.92	20240226	1750	44.57	20240920	8930	-71.67	20231017	1750	44.57	20240920	N	341170	500	52 억	N	N	N	00	N
30	20240925	121209	57	100.00	KONEX		N	N	N	N	N	2400	200	2	9.09	6911135	2852	39.07	2295	2530	2250	2530	1870	2200	2423.26	2466	2332	2166	2032	1866	2350	2050	53	330	500	1360	5	1	10533205	253	-3.92	13.26	12	0.03	-612.00	181.00	8960	20230915	-73.21	1750	20240920	37.14	8410	-71.46	20240226	1750	37.14	20240920	8930	-73.12	20231017	1750	37.14	20240920	N	341170	500	52 억	N	N	N	00	N
31	20240925	111205	57	100.00	KONEX		N	N	N	N	N	2375	175	2	7.95	1305180	572	7.84	2295	2390	2250	2530	1870	2200	2281.78	2466	2332	2166	2032	1866	2350	2050	53	330	500	1360	5	1	10533205	250	-3.88	13.12	12	0.01	-612.00	181.00	8960	20230915	-73.49	1750	20240920	35.71	8410	-71.76	20240226	1750	35.71	20240920	8930	-73.40	20231017	1750	35.71	20240920	N	341170	500	52 억	N	N	N	00	N
32	20240925	101202	57	100.00	KONEX		N	N	N	N	N	2350	150	2	6.82	1276955	560	7.67	2295	2390	2250	2530	1870	2200	2280.28	2466	2332	2166	2032	1866	2350	2050	53	330	500	1360	5	1	10533205	248	-3.84	12.98	12	0.01	-612.00	181.00	8960	20230915	-73.77	1750	20240920	34.29	8410	-72.06	20240226	1750	34.29	20240920	8930	-73.68	20231017	1750	34.29	20240920	N	341170	500	52 억	N	N	N	00	N
33	20240925	091215	57	100.00	KONEX		N	N	N	N	N	2295	95	2	4.32	2295	1	0.01	2295	2295	2295	2530	1870	2200	2295.00	2466	2332	2166	2032	1866	2350	2050	53	330	500	1360	5	1	10533205	242	-3.75	12.68	12	0.00	-612.00	181.00	8960	20230915	-74.39	1750	20240920	31.14	8410	-72.71	20240226	1750	31.14	20240920	8930	-74.30	20231017	1750	31.14	20240920	N	341170	500	52 억	N	N	N	00	N
34	20240924	161158	57	100.00	KONEX		N	N	N	N	N	2200	65	2	3.04	15340170	7300	67.71	2200	2300	2000	2455	1815	2135	2101.39	2345	2240	2030	1925	1715	2292	1977	53	320	500	1320	5	1	10533205	232	-3.59	12.15	12	0.07	-612.00	181.00	8960	20230915	-75.45	1750	20240920	25.71	8410	-73.84	20240226	1750	25.71	20240920	8930	-75.36	20231017	1750	25.71	20240920	N	341170	500	52 억	N	N	N	00	N
35	20240924	151201	57	100.00	KONEX		N	N	N	N	N	2200	65	2	3.04	14930970	7114	65.98	2200	2300	2000	2455	1815	2135	2098.82	2345	2240	2030	1925	1715	2292	1977	53	320	500	1320	5	1	10533205	232	-3.59	12.15	12	0.07	-612.00	181.00	8960	20230915	-75.45	1750	20240920	25.71	8410	-73.84	20240226	1750	25.71	20240920	8930	-75.36	20231017	1750	25.71	20240920	N	341170	500	52 억	N	N	N	00	N
36	20240924	141150	57	100.00	KONEX		N	N	N	N	N	2200	65	2	3.04	14702420	7010	65.02	2200	2300	2000	2455	1815	2135	2097.35	2345	2240	2030	1925	1715	2292	1977	53	320	500	1320	5	1	10533205	232	-3.59	12.15	12	0.07	-612.00	181.00	8960	20230915	-75.45	1750	20240920	25.71	8410	-73.84	20240226	1750	25.71	20240920	8930	-75.36	20231017	1750	25.71	20240920	N	341170	500	52 억	N	N	N	00	N
37	20240924	131159	57	100.00	KONEX		N	N	N	N	N	2200	65	2	3.04	14702420	7010	65.02	2200	2300	2000	2455	1815	2135	2097.35	2345	2240	2030	1925	1715	2292	1977	53	320	500	1320	5	1	10533205	232	-3.59	12.15	12	0.07	-612.00	181.00	8960	20230915	-75.45	1750	20240920	25.71	8410	-73.84	20240226	1750	25.71	20240920	8930	-75.36	20231017	1750	25.71	20240920	N	341170	500	52 억	N	N	N	00	N
38	20240924	121153	57	100.00	KONEX		N	N	N	N	N	2200	65	2	3.04	14643020	6983	64.77	2200	2300	2000	2455	1815	2135	2096.95	2345	2240	2030	1925	1715	2292	1977	53	320	500	1320	5	1	10533205	232	-3.59	12.15	12	0.07	-612.00	181.00	8960	20230915	-75.45	1750	20240920	25.71	8410	-73.84	20240226	1750	25.71	20240920	8930	-75.36	20231017	1750	25.71	20240920	N	341170	500	52 억	N	N	N	00	N
39	20240924	111201	57	100.00	KONEX		N	N	N	N	N	2220	85	2	3.98	13491220	6460	59.91	2200	2300	2000	2455	1815	2135	2088.42	2345	2240	2030	1925	1715	2292	1977	53	320	500	1320	5	1	10533205	234	-3.63	12.27	12	0.06	-612.00	181.00	8960	20230915	-75.22	1750	20240920	26.86	8410	-73.60	20240226	1750	26.86	20240920	8930	-75.14	20231017	1750	26.86	20240920	N	341170	500	52 억	N	N	N	00	N
40	20240924	101159	57	100.00	KONEX		N	N	N	N	N	2220	85	2	3.98	13491220	6460	59.91	2200	2300	2000	2455	1815	2135	2088.42	2345	2240	2030	1925	1715	2292	1977	53	320	500	1320	5	1	10533205	234	-3.63	12.27	12	0.06	-612.00	181.00	8960	20230915	-75.22	1750	20240920	26.86	8410	-73.60	20240226	1750	26.86	20240920	8930	-75.14	20231017	1750	26.86	20240920	N	341170	500	52 억	N	N	N	00	N
41	20240924	091202	57	100.00	KONEX		N	N	N	N	N	2300	165	2	7.73	10306730	5012	46.48	2200	2300	2000	2455	1815	2135	2056.41	2345	2240	2030	1925	1715	2292	1977	53	320	500	1320	5	1	10533205	242	-3.76	12.71	12	0.05	-612.00	181.00	8960	20230915	-74.33	1750	20240920	31.43	8410	-72.65	20240226	1750	31.43	20240920	8930	-74.24	20231017	1750	31.43	20240920	N	341170	500	52 억	N	N	N	00	N
42	20240923	161154	57	100.00	KONEX		N	N	N	N	N	2135	268	2	14.35	20257548	10782	349.16	1900	2135	1820	2145	1587	1867	1878.83	2015	1940	1845	1770	1675	1978	1808	53	278	500	1150	5	1	10533205	225	-3.49	11.80	12	0.10	-612.00	181.00	8960	20230915	-76.17	1750	20240920	22.00	8410	-74.61	20240226	1750	22.00	20240920	8930	-76.09	20231017	1750	22.00	20240920	N	341170	500	52 억	N	N	N	00	N
43	20240923	151158	57	100.00	KONEX		N	N	N	N	N	2135	268	2	14.35	20170013	10741	347.83	1900	2135	1820	2145	1587	1867	1877.85	2015	1940	1845	1770	1675	1978	1808	53	278	500	1150	5	1	10533205	225	-3.49	11.80	12	0.10	-612.00	181.00	8960	20230915	-76.17	1750	20240920	22.00	8410	-74.61	20240226	1750	22.00	20240920	8930	-76.09	20231017	1750	22.00	20240920	N	341170	500	52 억	N	N	N	00	N
44	20240923	141204	57	100.00	KONEX		N	N	N	N	N	1977	110	2	5.89	15987525	8614	278.95	1900	1990	1820	2145	1587	1867	1855.99	2015	1940	1845	1770	1675	1978	1808	53	278	500	1150	1	1	10533205	208	-3.23	10.92	12	0.08	-612.00	181.00	8960	20230915	-77.94	1750	20240920	12.97	8410	-76.49	20240226	1750	12.97	20240920	8930	-77.86	20231017	1750	12.97	20240920	N	341170	500	52 억	N	N	N	00	N
45	20240923	131159	57	100.00	KONEX		N	N	N	N	N	1977	110	2	5.89	15987525	8614	278.95	1900	1990	1820	2145	1587	1867	1855.99	2015	1940	1845	1770	1675	1978	1808	53	278	500	1150	1	1	10533205	208	-3.23	10.92	12	0.08	-612.00	181.00	8960	20230915	-77.94	1750	20240920	12.97	8410	-76.49	20240226	1750	12.97	20240920	8930	-77.86	20231017	1750	12.97	20240920	N	341170	500	52 억	N	N	N	00	N
46	20240923	121201	57	100.00	KONEX		N	N	N	N	N	1990	123	2	6.59	15491298	8363	270.82	1900	1990	1820	2145	1587	1867	1852.36	2015	1940	1845	1770	1675	1978	1808	53	278	500	1150	1	1	10533205	210	-3.25	10.99	12	0.08	-612.00	181.00	8960	20230915	-77.79	1750	20240920	13.71	8410	-76.34	20240226	1750	13.71	20240920	8930	-77.72	20231017	1750	13.71	20240920	N	341170	500	52 억	N	N	N	00	N
47	20240923	111159	57	100.00	KONEX		N	N	N	N	N	1990	123	2	6.59	15491298	8363	270.82	1900	1990	1820	2145	1587	1867	1852.36	2015	1940	1845	1770	1675	1978	1808	53	278	500	1150	1	1	10533205	210	-3.25	10.99	12	0.08	-612.00	181.00	8960	20230915	-77.79	1750	20240920	13.71	8410	-76.34	20240226	1750	13.71	20240920	8930	-77.72	20231017	1750	13.71	20240920	N	341170	500	52 억	N	N	N	00	N
48	20240923	101157	57	100.00	KONEX		N	N	N	N	N	1859	-8	5	-0.43	3004164	1606	52.01	1900	1900	1859	2145	1587	1867	1870.59	2015	1940	1845	1770	1675	1978	1808	53	278	500	1150	1	1	10533205	196	-3.04	10.27	12	0.02	-612.00	181.00	8960	20230915	-79.25	1750	20240920	6.23	8410	-77.90	20240226	1750	6.23	20240920	8930	-79.18	20231017	1750	6.23	20240920	N	341170	500	52 억	N	N	N	00	N
49	20240923	091159	57	100.00	KONEX		N	N	N	N	N	1900	33	2	1.77	19000	10	0.32	1900	1900	1900	2145	1587	1867	1900.00	2015	1940	1845	1770	1675	1978	1808	53	278	500	1150	1	1	10533205	200	-3.10	10.50	12	0.00	-612.00	181.00	8960	20230915	-78.79	1750	20240920	8.57	8410	-77.41	20240226	1750	8.57	20240920	8930	-78.72	20231017	1750	8.57	20240920	N	341170	500	52 억	N	N	N	00	N
50	20240913	161058	57	100.00	KONEX	신저가	N	N	N	N	N	1980	-16	5	-0.80	10163295	5453	1214.48	2000	2185	1815	2295	1697	1996	1863.80	1996	1996	1996	1996	1996	1996	1996	53	299	500	1230	1	1	10533205	209	-3.24	10.94	12	0.05	-612.00	181.00	8960	20230915	-77.90	1815	20240913	9.09	8410	-76.46	20240226	1815	9.09	20240913	8960	-77.90	20230915	1815	9.09	20240913	N	341170	500	52 억	N	N	N	00	N
51	20240913	151110	57	100.00	KONEX	신저가	N	N	N	N	N	1980	-16	5	-0.80	10163295	5453	1214.48	2000	2185	1815	2295	1697	1996	1863.80	1996	1996	1996	1996	1996	1996	1996	53	299	500	1230	1	1	10533205	209	-3.24	10.94	12	0.05	-612.00	181.00	8960	20230915	-77.90	1815	20240913	9.09	8410	-76.46	20240226	1815	9.09	20240913	8960	-77.90	20230915	1815	9.09	20240913	N	341170	500	52 억	N	N	N	00	N
52	20240913	141110	57	100.00	KONEX	신저가	N	N	N	N	N	1980	-16	5	-0.80	9864465	5302	1180.85	2000	2185	1815	2295	1697	1996	1860.52	1996	1996	1996	1996	1996	1996	1996	53	299	500	1230	1	1	10533205	209	-3.24	10.94	12	0.05	-612.00	181.00	8960	20230915	-77.90	1815	20240913	9.09	8410	-76.46	20240226	1815	9.09	20240913	8960	-77.90	20230915	1815	9.09	20240913	N	341170	500	52 억	N	N	N	00	N
53	20240913	131103	57	100.00	KONEX	신저가	N	N	N	N	N	1980	-16	5	-0.80	9864465	5302	1180.85	2000	2185	1815	2295	1697	1996	1860.52	1996	1996	1996	1996	1996	1996	1996	53	299	500	1230	1	1	10533205	209	-3.24	10.94	12	0.05	-612.00	181.00	8960	20230915	-77.90	1815	20240913	9.09	8410	-76.46	20240226	1815	9.09	20240913	8960	-77.90	20230915	1815	9.09	20240913	N	341170	500	52 억	N	N	N	00	N
54	20240913	121105	57	100.00	KONEX	신저가	N	N	N	N	N	1980	-16	5	-0.80	9765465	5252	1169.71	2000	2185	1815	2295	1697	1996	1859.38	1996	1996	1996	1996	1996	1996	1996	53	299	500	1230	1	1	10533205	209	-3.24	10.94	12	0.05	-612.00	181.00	8960	20230915	-77.90	1815	20240913	9.09	8410	-76.46	20240226	1815	9.09	20240913	8960	-77.90	20230915	1815	9.09	20240913	N	341170	500	52 억	N	N	N	00	N
55	20240913	111109	57	100.00	KONEX	신저가	N	N	N	N	N	1980	-16	5	-0.80	9765465	5252	1169.71	2000	2185	1815	2295	1697	1996	1859.38	1996	1996	1996	1996	1996	1996	1996	53	299	500	1230	1	1	10533205	209	-3.24	10.94	12	0.05	-612.00	181.00	8960	20230915	-77.90	1815	20240913	9.09	8410	-76.46	20240226	1815	9.09	20240913	8960	-77.90	20230915	1815	9.09	20240913	N	341170	500	52 억	N	N	N	00	N
56	20240913	101110	57	100.00	KONEX	신저가	N	N	N	N	N	2090	94	2	4.71	9737745	5238	1166.59	2000	2185	1815	2295	1697	1996	1859.06	1996	1996	1996	1996	1996	1996	1996	53	299	500	1230	5	1	10533205	220	-3.42	11.55	12	0.05	-612.00	181.00	8960	20230915	-76.67	1815	20240913	15.15	8410	-75.15	20240226	1815	15.15	20240913	8960	-76.67	20230915	1815	15.15	20240913	N	341170	500	52 억	N	N	N	00	N
57	20240913	091113	57	100.00	KONEX		N	N	N	N	N	2100	104	2	5.21	205000	100	22.27	2000	2100	2000	2295	1697	1996	2050.00	1996	1996	1996	1996	1996	1996	1996	53	299	500	1230	5	1	10533205	221	-3.43	11.60	12	0.00	-612.00	181.00	8960	20230915	-76.56	1900	20240910	10.53	8410	-75.03	20240226	1900	10.53	20240910	8960	-76.56	20230915	1900	10.53	20240910	N	341170	500	52 억	N	N	N	00	N
58	20240912	161049	57	100.00	KONEX		N	N	N	N	N	1996	0	3	0.00	896204	449	220.10	1996	1996	1996	2295	1697	1996	1996.00	2000	1998	1997	1995	1994	1997	1994	53	299	500	1230	1	1	10533205	210	-3.26	11.03	12	0.00	-612.00	181.00	8960	20230915	-77.72	1900	20240910	5.05	8410	-76.27	20240226	1900	5.05	20240910	8960	-77.72	20230915	1900	5.05	20240910	N	341170	500	52 억	N	N	N	00	N
59	20240912	151103	57	100.00	KONEX		N	N	N	N	N	1996	0	3	0.00	736524	369	180.88	1996	1996	1996	2295	1697	1996	1996.00	2000	1998	1997	1995	1994	1997	1994	53	299	500	1230	1	1	10533205	210	-3.26	11.03	12	0.00	-612.00	181.00	8960	20230915	-77.72	1900	20240910	5.05	8410	-76.27	20240226	1900	5.05	20240910	8960	-77.72	20230915	1900	5.05	20240910	N	341170	500	52 억	N	N	N	00	N
60	20240912	141110	57	100.00	KONEX		N	N	N	N	N	1996	0	3	0.00	179640	90	44.12	1996	1996	1996	2295	1697	1996	1996.00	2000	1998	1997	1995	1994	1997	1994	53	299	500	1230	1	1	10533205	210	-3.26	11.03	12	0.00	-612.00	181.00	8960	20230915	-77.72	1900	20240910	5.05	8410	-76.27	20240226	1900	5.05	20240910	8960	-77.72	20230915	1900	5.05	20240910	N	341170	500	52 억	N	N	N	00	N
61	20240912	131059	57	100.00	KONEX		N	N	N	N	N	1996	0	3	0.00	179640	90	44.12	1996	1996	1996	2295	1697	1996	1996.00	2000	1998	1997	1995	1994	1997	1994	53	299	500	1230	1	1	10533205	210	-3.26	11.03	12	0.00	-612.00	181.00	8960	20230915	-77.72	1900	20240910	5.05	8410	-76.27	20240226	1900	5.05	20240910	8960	-77.72	20230915	1900	5.05	20240910	N	341170	500	52 억	N	N	N	00	N
62	20240912	121058	57	100.00	KONEX		N	N	N	N	N	1996	0	3	0.00	179640	90	44.12	1996	1996	1996	2295	1697	1996	1996.00	2000	1998	1997	1995	1994	1997	1994	53	299	500	1230	1	1	10533205	210	-3.26	11.03	12	0.00	-612.00	181.00	8960	20230915	-77.72	1900	20240910	5.05	8410	-76.27	20240226	1900	5.05	20240910	8960	-77.72	20230915	1900	5.05	20240910	N	341170	500	52 억	N	N	N	00	N
63	20240912	111057	57	100.00	KONEX		N	N	N	N	N	1996	0	3	0.00	179640	90	44.12	1996	1996	1996	2295	1697	1996	1996.00	2000	1998	1997	1995	1994	1997	1994	53	299	500	1230	1	1	10533205	210	-3.26	11.03	12	0.00	-612.00	181.00	8960	20230915	-77.72	1900	20240910	5.05	8410	-76.27	20240226	1900	5.05	20240910	8960	-77.72	20230915	1900	5.05	20240910	N	341170	500	52 억	N	N	N	00	N
64	20240912	101059	57	100.00	KONEX		N	N	N	N	N	1996	0	3	0.00	179640	90	44.12	1996	1996	1996	2295	1697	1996	1996.00	2000	1998	1997	1995	1994	1997	1994	53	299	500	1230	1	1	10533205	210	-3.26	11.03	12	0.00	-612.00	181.00	8960	20230915	-77.72	1900	20240910	5.05	8410	-76.27	20240226	1900	5.05	20240910	8960	-77.72	20230915	1900	5.05	20240910	N	341170	500	52 억	N	N	N	00	N
65	20240912	091100	57	100.00	KONEX		N	N	N	N	N	1996	0	3	0.00	0	0	0.00	0	0	0	2295	1697	1996	0.00	2000	1998	1997	1995	1994	1997	1994	53	299	500	1230	1	1	10533205	210	-3.26	11.03	12	0.00	-612.00	181.00	8960	20230915	-77.72	1900	20240910	5.05	8410	-76.27	20240226	1900	5.05	20240910	8960	-77.72	20230915	1900	5.05	20240910	N	341170	500	52 억	N	N	N	00	N
66	20240911	161038	57	100.00	KONEX		N	N	N	N	N	1996	96	2	5.05	407573	204	0.60	1999	1999	1996	2185	1615	1900	1997.91	2566	2232	2066	1732	1566	2150	1650	53	285	500	1170	1	1	10533205	210	-3.26	11.03	12	0.00	-612.00	181.00	8960	20230915	-77.72	1900	20240910	5.05	8410	-76.27	20240226	1900	5.05	20240910	8960	-77.72	20230915	1900	5.05	20240910	N	341170	500	52 억	N	N	N	00	N
67	20240911	151043	57	100.00	KONEX		N	N	N	N	N	1996	96	2	5.05	407573	204	0.60	1999	1999	1996	2185	1615	1900	1997.91	2566	2232	2066	1732	1566	2150	1650	53	285	500	1170	1	1	10533205	210	-3.26	11.03	12	0.00	-612.00	181.00	8960	20230915	-77.72	1900	20240910	5.05	8410	-76.27	20240226	1900	5.05	20240910	8960	-77.72	20230915	1900	5.05	20240910	N	341170	500	52 억	N	N	N	00	N
68	20240911	141046	57	100.00	KONEX		N	N	N	N	N	1996	96	2	5.05	407573	204	0.60	1999	1999	1996	2185	1615	1900	1997.91	2566	2232	2066	1732	1566	2150	1650	53	285	500	1170	1	1	10533205	210	-3.26	11.03	12	0.00	-612.00	181.00	8960	20230915	-77.72	1900	20240910	5.05	8410	-76.27	20240226	1900	5.05	20240910	8960	-77.72	20230915	1900	5.05	20240910	N	341170	500	52 억	N	N	N	00	N
69	20240911	131041	57	100.00	KONEX		N	N	N	N	N	1996	96	2	5.05	407573	204	0.60	1999	1999	1996	2185	1615	1900	1997.91	2566	2232	2066	1732	1566	2150	1650	53	285	500	1170	1	1	10533205	210	-3.26	11.03	12	0.00	-612.00	181.00	8960	20230915	-77.72	1900	20240910	5.05	8410	-76.27	20240226	1900	5.05	20240910	8960	-77.72	20230915	1900	5.05	20240910	N	341170	500	52 억	N	N	N	00	N
70	20240911	121046	57	100.00	KONEX		N	N	N	N	N	1996	96	2	5.05	407573	204	0.60	1999	1999	1996	2185	1615	1900	1997.91	2566	2232	2066	1732	1566	2150	1650	53	285	500	1170	1	1	10533205	210	-3.26	11.03	12	0.00	-612.00	181.00	8960	20230915	-77.72	1900	20240910	5.05	8410	-76.27	20240226	1900	5.05	20240910	8960	-77.72	20230915	1900	5.05	20240910	N	341170	500	52 억	N	N	N	00	N
71	20240911	111035	57	100.00	KONEX		N	N	N	N	N	1998	98	2	5.16	387613	194	0.57	1999	1999	1998	2185	1615	1900	1998.01	2566	2232	2066	1732	1566	2150	1650	53	285	500	1170	1	1	10533205	210	-3.26	11.04	12	0.00	-612.00	181.00	8960	20230915	-77.70	1900	20240910	5.16	8410	-76.24	20240226	1900	5.16	20240910	8960	-77.70	20230915	1900	5.16	20240910	N	341170	500	52 억	N	N	N	00	N
72	20240911	101030	57	100.00	KONEX		N	N	N	N	N	1998	98	2	5.16	383617	192	0.57	1999	1999	1998	2185	1615	1900	1998.01	2566	2232	2066	1732	1566	2150	1650	53	285	500	1170	1	1	10533205	210	-3.26	11.04	12	0.00	-612.00	181.00	8960	20230915	-77.70	1900	20240910	5.16	8410	-76.24	20240226	1900	5.16	20240910	8960	-77.70	20230915	1900	5.16	20240910	N	341170	500	52 억	N	N	N	00	N
73	20240911	091048	57	100.00	KONEX		N	N	N	N	N	1998	98	2	5.16	21979	11	0.03	1999	1999	1998	2185	1615	1900	1998.09	2566	2232	2066	1732	1566	2150	1650	53	285	500	1170	1	1	10533205	210	-3.26	11.04	12	0.00	-612.00	181.00	8960	20230915	-77.70	1900	20240910	5.16	8410	-76.24	20240226	1900	5.16	20240910	8960	-77.70	20230915	1900	5.16	20240910	N	341170	500	52 억	N	N	N	00	N
74	20240910	161034	57	100.00	KONEX	신저가	N	N	N	N	N	1900	-330	4	-14.80	66730056	33960	988.65	2300	2400	1900	2560	1900	2230	1964.96	2563	2396	2213	2046	1863	2305	1955	53	330	500	1380	1	1	10533205	200	-3.10	10.50	12	0.32	-612.00	181.00	8960	20230915	-78.79	1900	20240910	0.00	8410	-77.41	20240226	1900	0.00	20240910	8960	-78.79	20230915	1900	0.00	20240910	N	341170	500	52 억	N	N	N	00	N
75	20240910	151046	57	100.00	KONEX	신저가	N	N	N	N	N	1900	-330	4	-14.80	44885756	22463	653.94	2300	2400	1900	2560	1900	2230	1998.21	2563	2396	2213	2046	1863	2305	1955	53	330	500	1380	1	1	10533205	200	-3.10	10.50	12	0.21	-612.00	181.00	8960	20230915	-78.79	1900	20240910	0.00	8410	-77.41	20240226	1900	0.00	20240910	8960	-78.79	20230915	1900	0.00	20240910	N	341170	500	52 억	N	N	N	00	N
76	20240910	141037	57	100.00	KONEX		N	N	N	N	N	2000	-230	5	-10.31	27190315	13317	387.69	2300	2400	2000	2560	1900	2230	2041.77	2563	2396	2213	2046	1863	2305	1955	53	330	500	1380	5	1	10533205	211	-3.27	11.05	12	0.13	-612.00	181.00	8960	20230915	-77.68	1940	20240621	3.09	8410	-76.22	20240226	1940	3.09	20240621	8960	-77.68	20230915	1940	3.09	20240621	N	341170	500	52 억	N	N	N	00	N
77	20240910	131037	57	100.00	KONEX		N	N	N	N	N	2200	-30	5	-1.35	3982415	1770	51.53	2300	2400	2200	2560	1900	2230	2249.95	2563	2396	2213	2046	1863	2305	1955	53	330	500	1380	5	1	10533205	232	-3.59	12.15	12	0.02	-612.00	181.00	8960	20230915	-75.45	1940	20240621	13.40	8410	-73.84	20240226	1940	13.40	20240621	8960	-75.45	20230915	1940	13.40	20240621	N	341170	500	52 억	N	N	N	00	N
78	20240910	121037	57	100.00	KONEX		N	N	N	N	N	2235	5	2	0.22	3914215	1739	50.63	2300	2400	2235	2560	1900	2230	2250.84	2563	2396	2213	2046	1863	2305	1955	53	330	500	1380	5	1	10533205	235	-3.65	12.35	12	0.02	-612.00	181.00	8960	20230915	-75.06	1940	20240621	15.21	8410	-73.42	20240226	1940	15.21	20240621	8960	-75.06	20230915	1940	15.21	20240621	N	341170	500	52 억	N	N	N	00	N
79	20240910	111034	57	100.00	KONEX		N	N	N	N	N	2235	5	2	0.22	3914215	1739	50.63	2300	2400	2235	2560	1900	2230	2250.84	2563	2396	2213	2046	1863	2305	1955	53	330	500	1380	5	1	10533205	235	-3.65	12.35	12	0.02	-612.00	181.00	8960	20230915	-75.06	1940	20240621	15.21	8410	-73.42	20240226	1940	15.21	20240621	8960	-75.06	20230915	1940	15.21	20240621	N	341170	500	52 억	N	N	N	00	N
80	20240910	101039	57	100.00	KONEX		N	N	N	N	N	2250	20	2	0.90	3491800	1550	45.12	2300	2400	2250	2560	1900	2230	2252.77	2563	2396	2213	2046	1863	2305	1955	53	330	500	1380	5	1	10533205	237	-3.68	12.43	12	0.01	-612.00	181.00	8960	20230915	-74.89	1940	20240621	15.98	8410	-73.25	20240226	1940	15.98	20240621	8960	-74.89	20230915	1940	15.98	20240621	N	341170	500	52 억	N	N	N	00	N
81	20240910	091035	57	100.00	KONEX		N	N	N	N	N	2400	170	2	7.62	70950	30	0.87	2300	2400	2300	2560	1900	2230	2365.00	2563	2396	2213	2046	1863	2305	1955	53	330	500	1380	5	1	10533205	253	-3.92	13.26	12	0.00	-612.00	181.00	8960	20230915	-73.21	1940	20240621	23.71	8410	-71.46	20240226	1940	23.71	20240621	8960	-73.21	20230915	1940	23.71	20240621	N	341170	500	52 억	N	N	N	00	N
82	20240909	161016	57	100.00	KONEX		N	N	N	N	N	2230	-45	5	-1.98	7129290	3435	54.34	2380	2380	2030	2615	1935	2275	2075.48	2461	2367	2286	2192	2111	2327	2152	53	340	500	1410	5	1	10533205	235	-3.64	12.32	12	0.03	-612.00	181.00	8960	20230915	-75.11	1940	20240621	14.95	8410	-73.48	20240226	1940	14.95	20240621	8960	-75.11	20230915	1940	14.95	20240621	N	341170	500	52 억	N	N	N	00	N
83	20240909	151028	57	100.00	KONEX		N	N	N	N	N	2200	-75	5	-3.30	7127060	3434	54.33	2380	2380	2030	2615	1935	2275	2075.44	2461	2367	2286	2192	2111	2327	2152	53	340	500	1410	5	1	10533205	232	-3.59	12.15	12	0.03	-612.00	181.00	8960	20230915	-75.45	1940	20240621	13.40	8410	-73.84	20240226	1940	13.40	20240621	8960	-75.45	20230915	1940	13.40	20240621	N	341170	500	52 억	N	N	N	00	N
84	20240909	141029	57	100.00	KONEX		N	N	N	N	N	2280	5	2	0.22	7105060	3424	54.17	2380	2380	2030	2615	1935	2275	2075.08	2461	2367	2286	2192	2111	2327	2152	53	340	500	1410	5	1	10533205	240	-3.73	12.60	12	0.03	-612.00	181.00	8960	20230915	-74.55	1940	20240621	17.53	8410	-72.89	20240226	1940	17.53	20240621	8960	-74.55	20230915	1940	17.53	20240621	N	341170	500	52 억	N	N	N	00	N
85	20240909	131025	57	100.00	KONEX		N	N	N	N	N	2280	5	2	0.22	7105060	3424	54.17	2380	2380	2030	2615	1935	2275	2075.08	2461	2367	2286	2192	2111	2327	2152	53	340	500	1410	5	1	10533205	240	-3.73	12.60	12	0.03	-612.00	181.00	8960	20230915	-74.55	1940	20240621	17.53	8410	-72.89	20240226	1940	17.53	20240621	8960	-74.55	20230915	1940	17.53	20240621	N	341170	500	52 억	N	N	N	00	N
86	20240909	121020	57	100.00	KONEX		N	N	N	N	N	2280	5	2	0.22	7105060	3424	54.17	2380	2380	2030	2615	1935	2275	2075.08	2461	2367	2286	2192	2111	2327	2152	53	340	500	1410	5	1	10533205	240	-3.73	12.60	12	0.03	-612.00	181.00	8960	20230915	-74.55	1940	20240621	17.53	8410	-72.89	20240226	1940	17.53	20240621	8960	-74.55	20230915	1940	17.53	20240621	N	341170	500	52 억	N	N	N	00	N
87	20240909	111022	57	100.00	KONEX		N	N	N	N	N	2280	5	2	0.22	7082260	3414	54.01	2380	2380	2030	2615	1935	2275	2074.48	2461	2367	2286	2192	2111	2327	2152	53	340	500	1410	5	1	10533205	240	-3.73	12.60	12	0.03	-612.00	181.00	8960	20230915	-74.55	1940	20240621	17.53	8410	-72.89	20240226	1940	17.53	20240621	8960	-74.55	20230915	1940	17.53	20240621	N	341170	500	52 억	N	N	N	00	N
88	20240909	101023	57	100.00	KONEX		N	N	N	N	N	2250	-25	5	-1.10	227380	101	1.60	2380	2380	2250	2615	1935	2275	2251.29	2461	2367	2286	2192	2111	2327	2152	53	340	500	1410	5	1	10533205	237	-3.68	12.43	12	0.00	-612.00	181.00	8960	20230915	-74.89	1940	20240621	15.98	8410	-73.25	20240226	1940	15.98	20240621	8960	-74.89	20230915	1940	15.98	20240621	N	341170	500	52 억	N	N	N	00	N
89	20240909	091018	57	100.00	KONEX		N	N	N	N	N	2275	0	3	0.00	0	0	0.00	0	0	0	2615	1935	2275	0.00	2461	2367	2286	2192	2111	2327	2152	53	340	500	1410	5	1	10533205	240	-3.72	12.57	12	0.00	-612.00	181.00	8960	20230915	-74.61	1940	20240621	17.27	8410	-72.95	20240226	1940	17.27	20240621	8960	-74.61	20230915	1940	17.27	20240621	N	341170	500	52 억	N	N	N	00	N
90	20240906	161004	57	100.00	KONEX		N	N	N	N	N	2275	-165	5	-6.76	14116275	6321	200.22	2300	2380	2205	2805	2075	2440	2233.23	2730	2585	2455	2310	2180	2520	2245	53	365	500	1510	5	1	10533205	240	-3.72	12.57	12	0.06	-612.00	181.00	8960	20230915	-74.61	1940	20240621	17.27	8410	-72.95	20240226	1940	17.27	20240621	8960	-74.61	20230915	1940	17.27	20240621	N	341170	500	52 억	N	N	N	00	N
91	20240906	151021	57	100.00	KONEX		N	N	N	N	N	2275	-165	5	-6.76	14116275	6321	200.22	2300	2380	2205	2805	2075	2440	2233.23	2730	2585	2455	2310	2180	2520	2245	53	365	500	1510	5	1	10533205	240	-3.72	12.57	12	0.06	-612.00	181.00	8960	20230915	-74.61	1940	20240621	17.27	8410	-72.95	20240226	1940	17.27	20240621	8960	-74.61	20230915	1940	17.27	20240621	N	341170	500	52 억	N	N	N	00	N
92	20240906	141030	57	100.00	KONEX		N	N	N	N	N	2275	-165	5	-6.76	12733840	5704	180.68	2300	2380	2205	2805	2075	2440	2232.44	2730	2585	2455	2310	2180	2520	2245	53	365	500	1510	5	1	10533205	240	-3.72	12.57	12	0.05	-612.00	181.00	8960	20230915	-74.61	1940	20240621	17.27	8410	-72.95	20240226	1940	17.27	20240621	8960	-74.61	20230915	1940	17.27	20240621	N	341170	500	52 억	N	N	N	00	N
93	20240906	131022	57	100.00	KONEX		N	N	N	N	N	2280	-160	5	-6.56	12722465	5699	180.52	2300	2380	2205	2805	2075	2440	2232.40	2730	2585	2455	2310	2180	2520	2245	53	365	500	1510	5	1	10533205	240	-3.73	12.60	12	0.05	-612.00	181.00	8960	20230915	-74.55	1940	20240621	17.53	8410	-72.89	20240226	1940	17.53	20240621	8960	-74.55	20230915	1940	17.53	20240621	N	341170	500	52 억	N	N	N	00	N
94	20240906	121022	57	100.00	KONEX		N	N	N	N	N	2280	-160	5	-6.56	12722465	5699	180.52	2300	2380	2205	2805	2075	2440	2232.40	2730	2585	2455	2310	2180	2520	2245	53	365	500	1510	5	1	10533205	240	-3.73	12.60	12	0.05	-612.00	181.00	8960	20230915	-74.55	1940	20240621	17.53	8410	-72.89	20240226	1940	17.53	20240621	8960	-74.55	20230915	1940	17.53	20240621	N	341170	500	52 억	N	N	N	00	N
95	20240906	111023	57	100.00	KONEX		N	N	N	N	N	2280	-160	5	-6.56	12672305	5677	179.82	2300	2380	2205	2805	2075	2440	2232.22	2730	2585	2455	2310	2180	2520	2245	53	365	500	1510	5	1	10533205	240	-3.73	12.60	12	0.05	-612.00	181.00	8960	20230915	-74.55	1940	20240621	17.53	8410	-72.89	20240226	1940	17.53	20240621	8960	-74.55	20230915	1940	17.53	20240621	N	341170	500	52 억	N	N	N	00	N
96	20240906	101018	57	100.00	KONEX		N	N	N	N	N	2205	-235	5	-9.63	12485235	5595	177.23	2300	2380	2205	2805	2075	2440	2231.50	2730	2585	2455	2310	2180	2520	2245	53	365	500	1510	5	1	10533205	232	-3.60	12.18	12	0.05	-612.00	181.00	8960	20230915	-75.39	1940	20240621	13.66	8410	-73.78	20240226	1940	13.66	20240621	8960	-75.39	20230915	1940	13.66	20240621	N	341170	500	52 억	N	N	N	00	N
97	20240906	091020	57	100.00	KONEX		N	N	N	N	N	2440	0	3	0.00	0	0	0.00	0	0	0	2805	2075	2440	0.00	2730	2585	2455	2310	2180	2520	2245	53	365	500	1510	5	1	10533205	257	-3.99	13.48	12	0.00	-612.00	181.00	8960	20230915	-72.77	1940	20240621	25.77	8410	-70.99	20240226	1940	25.77	20240621	8960	-72.77	20230915	1940	25.77	20240621	N	341170	500	52 억	N	N	N	00	N
98	20240905	161002	57	100.00	KONEX		N	N	N	N	N	2440	-30	5	-1.21	7626850	3157	45.40	2500	2600	2325	2840	2100	2470	2415.85	2730	2600	2465	2335	2200	2532	2267	53	370	500	1530	5	1	10533205	257	-3.99	13.48	12	0.03	-612.00	181.00	8960	20230915	-72.77	1940	20240621	25.77	8410	-70.99	20240226	1940	25.77	20240621	8960	-72.77	20230915	1940	25.77	20240621	N	341170	500	52 억	N	N	N	00	N
99	20240905	151021	57	100.00	KONEX		N	N	N	N	N	2360	-110	5	-4.45	7604890	3148	45.27	2500	2600	2325	2840	2100	2470	2415.78	2730	2600	2465	2335	2200	2532	2267	53	370	500	1530	5	1	10533205	249	-3.86	13.04	12	0.03	-612.00	181.00	8960	20230915	-73.66	1940	20240621	21.65	8410	-71.94	20240226	1940	21.65	20240621	8960	-73.66	20230915	1940	21.65	20240621	N	341170	500	52 억	N	N	N	00	N
100	20240905	141015	57	100.00	KONEX		N	N	N	N	N	2325	-145	5	-5.87	1193990	512	7.36	2500	2600	2325	2840	2100	2470	2332.01	2730	2600	2465	2335	2200	2532	2267	53	370	500	1530	5	1	10533205	245	-3.80	12.85	12	0.00	-612.00	181.00	8960	20230915	-74.05	1940	20240621	19.85	8410	-72.35	20240226	1940	19.85	20240621	8960	-74.05	20230915	1940	19.85	20240621	N	341170	500	52 억	N	N	N	00	N
101	20240905	131015	57	100.00	KONEX		N	N	N	N	N	2500	30	2	1.21	30100	12	0.17	2500	2600	2500	2840	2100	2470	2508.33	2730	2600	2465	2335	2200	2532	2267	53	370	500	1530	5	1	10533205	263	-4.08	13.81	12	0.00	-612.00	181.00	8960	20230915	-72.10	1940	20240621	28.87	8410	-70.27	20240226	1940	28.87	20240621	8960	-72.10	20230915	1940	28.87	20240621	N	341170	500	52 억	N	N	N	00	N
102	20240905	121016	57	100.00	KONEX		N	N	N	N	N	2500	30	2	1.21	30100	12	0.17	2500	2600	2500	2840	2100	2470	2508.33	2730	2600	2465	2335	2200	2532	2267	53	370	500	1530	5	1	10533205	263	-4.08	13.81	12	0.00	-612.00	181.00	8960	20230915	-72.10	1940	20240621	28.87	8410	-70.27	20240226	1940	28.87	20240621	8960	-72.10	20230915	1940	28.87	20240621	N	341170	500	52 억	N	N	N	00	N
103	20240905	111011	57	100.00	KONEX		N	N	N	N	N	2500	30	2	1.21	30100	12	0.17	2500	2600	2500	2840	2100	2470	2508.33	2730	2600	2465	2335	2200	2532	2267	53	370	500	1530	5	1	10533205	263	-4.08	13.81	12	0.00	-612.00	181.00	8960	20230915	-72.10	1940	20240621	28.87	8410	-70.27	20240226	1940	28.87	20240621	8960	-72.10	20230915	1940	28.87	20240621	N	341170	500	52 억	N	N	N	00	N
104	20240905	101011	57	100.00	KONEX		N	N	N	N	N	2600	130	2	5.26	27600	11	0.16	2500	2600	2500	2840	2100	2470	2509.09	2730	2600	2465	2335	2200	2532	2267	53	370	500	1530	5	1	10533205	274	-4.25	14.36	12	0.00	-612.00	181.00	8960	20230915	-70.98	1940	20240621	34.02	8410	-69.08	20240226	1940	34.02	20240621	8960	-70.98	20230915	1940	34.02	20240621	N	341170	500	52 억	N	N	N	00	N
105	20240905	091019	57	100.00	KONEX		N	N	N	N	N	2500	30	2	1.21	25000	10	0.14	2500	2500	2500	2840	2100	2470	2500.00	2730	2600	2465	2335	2200	2532	2267	53	370	500	1530	5	1	10533205	263	-4.08	13.81	12	0.00	-612.00	181.00	8960	20230915	-72.10	1940	20240621	28.87	8410	-70.27	20240226	1940	28.87	20240621	8960	-72.10	20230915	1940	28.87	20240621	N	341170	500	52 억	N	N	N	00	N
106	20240904	160953	57	100.00	KONEX		N	N	N	N	N	2470	-230	5	-8.52	16992330	6954	117.74	2505	2595	2330	3105	2295	2700	2443.53	3100	2900	2700	2500	2300	3000	2600	53	405	500	1670	5	1	10533205	260	-4.04	13.65	12	0.07	-612.00	181.00	8960	20230915	-72.43	1940	20240621	27.32	8410	-70.63	20240226	1940	27.32	20240621	8960	-72.43	20230915	1940	27.32	20240621	N	341170	500	52 억	N	N	N	00	N
107	20240904	151002	57	100.00	KONEX		N	N	N	N	N	2400	-300	5	-11.11	16923170	6926	117.27	2505	2595	2330	3105	2295	2700	2443.43	3100	2900	2700	2500	2300	3000	2600	53	405	500	1670	5	1	10533205	253	-3.92	13.26	12	0.07	-612.00	181.00	8960	20230915	-73.21	1940	20240621	23.71	8410	-71.46	20240226	1940	23.71	20240621	8960	-73.21	20230915	1940	23.71	20240621	N	341170	500	52 억	N	N	N	00	N
108	20240904	141006	57	100.00	KONEX		N	N	N	N	N	2590	-110	5	-4.07	3566270	1456	24.65	2505	2595	2330	3105	2295	2700	2449.36	3100	2900	2700	2500	2300	3000	2600	53	405	500	1670	5	1	10533205	273	-4.23	14.31	12	0.01	-612.00	181.00	8960	20230915	-71.09	1940	20240621	33.51	8410	-69.20	20240226	1940	33.51	20240621	8960	-71.09	20230915	1940	33.51	20240621	N	341170	500	52 억	N	N	N	00	N
109	20240904	131001	57	100.00	KONEX		N	N	N	N	N	2595	-105	5	-3.89	2427260	1017	17.22	2505	2595	2330	3105	2295	2700	2386.69	3100	2900	2700	2500	2300	3000	2600	53	405	500	1670	5	1	10533205	273	-4.24	14.34	12	0.01	-612.00	181.00	8960	20230915	-71.04	1940	20240621	33.76	8410	-69.14	20240226	1940	33.76	20240621	8960	-71.04	20230915	1940	33.76	20240621	N	341170	500	52 억	N	N	N	00	N
110	20240904	121000	57	100.00	KONEX		N	N	N	N	N	2595	-105	5	-3.89	2411690	1011	17.12	2505	2595	2330	3105	2295	2700	2385.45	3100	2900	2700	2500	2300	3000	2600	53	405	500	1670	5	1	10533205	273	-4.24	14.34	12	0.01	-612.00	181.00	8960	20230915	-71.04	1940	20240621	33.76	8410	-69.14	20240226	1940	33.76	20240621	8960	-71.04	20230915	1940	33.76	20240621	N	341170	500	52 억	N	N	N	00	N
111	20240904	110956	57	100.00	KONEX		N	N	N	N	N	2595	-105	5	-3.89	2411690	1011	17.12	2505	2595	2330	3105	2295	2700	2385.45	3100	2900	2700	2500	2300	3000	2600	53	405	500	1670	5	1	10533205	273	-4.24	14.34	12	0.01	-612.00	181.00	8960	20230915	-71.04	1940	20240621	33.76	8410	-69.14	20240226	1940	33.76	20240621	8960	-71.04	20230915	1940	33.76	20240621	N	341170	500	52 억	N	N	N	00	N
112	20240904	100958	57	100.00	KONEX		N	N	N	N	N	2595	-105	5	-3.89	2411690	1011	17.12	2505	2595	2330	3105	2295	2700	2385.45	3100	2900	2700	2500	2300	3000	2600	53	405	500	1670	5	1	10533205	273	-4.24	14.34	12	0.01	-612.00	181.00	8960	20230915	-71.04	1940	20240621	33.76	8410	-69.14	20240226	1940	33.76	20240621	8960	-71.04	20230915	1940	33.76	20240621	N	341170	500	52 억	N	N	N	00	N
113	20240904	091004	57	100.00	KONEX		N	N	N	N	N	2700	0	3	0.00	0	0	0.00	0	0	0	3105	2295	2700	0.00	3100	2900	2700	2500	2300	3000	2600	53	405	500	1670	5	1	10533205	284	-4.41	14.92	12	0.00	-612.00	181.00	8960	20230915	-69.87	1940	20240621	39.18	8410	-67.90	20240226	1940	39.18	20240621	8960	-69.87	20230915	1940	39.18	20240621	N	341170	500	52 억	N	N	N	00	N
114	20240903	160946	57	100.00	KONEX		N	N	N	N	N	2700	105	2	4.05	15344225	5906	70.53	2590	2900	2500	2980	2210	2595	2598.07	3091	2842	2651	2402	2211	2747	2307	53	385	500	1600	5	1	10533205	284	-4.41	14.92	12	0.06	-612.00	181.00	8960	20230915	-69.87	1940	20240621	39.18	8410	-67.90	20240226	1940	39.18	20240621	8960	-69.87	20230915	1940	39.18	20240621	N	341170	500	52 억	N	N	N	00	N
115	20240903	150954	57	100.00	KONEX		N	N	N	N	N	2700	105	2	4.05	15344225	5906	70.53	2590	2900	2500	2980	2210	2595	2598.07	3091	2842	2651	2402	2211	2747	2307	53	385	500	1600	5	1	10533205	284	-4.41	14.92	12	0.06	-612.00	181.00	8960	20230915	-69.87	1940	20240621	39.18	8410	-67.90	20240226	1940	39.18	20240621	8960	-69.87	20230915	1940	39.18	20240621	N	341170	500	52 억	N	N	N	00	N
116	20240903	140954	57	100.00	KONEX		N	N	N	N	N	2700	105	2	4.05	15344225	5906	70.53	2590	2900	2500	2980	2210	2595	2598.07	3091	2842	2651	2402	2211	2747	2307	53	385	500	1600	5	1	10533205	284	-4.41	14.92	12	0.06	-612.00	181.00	8960	20230915	-69.87	1940	20240621	39.18	8410	-67.90	20240226	1940	39.18	20240621	8960	-69.87	20230915	1940	39.18	20240621	N	341170	500	52 억	N	N	N	00	N
117	20240903	130956	57	100.00	KONEX		N	N	N	N	N	2685	90	2	3.47	14410360	5555	66.34	2590	2900	2500	2980	2210	2595	2594.12	3091	2842	2651	2402	2211	2747	2307	53	385	500	1600	5	1	10533205	283	-4.39	14.83	12	0.05	-612.00	181.00	8960	20230915	-70.03	1940	20240621	38.40	8410	-68.07	20240226	1940	38.40	20240621	8960	-70.03	20230915	1940	38.40	20240621	N	341170	500	52 억	N	N	N	00	N
118	20240903	120943	57	100.00	KONEX		N	N	N	N	N	2645	50	2	1.93	12351255	4744	56.65	2590	2900	2590	2980	2210	2595	2603.55	3091	2842	2651	2402	2211	2747	2307	53	385	500	1600	5	1	10533205	279	-4.32	14.61	12	0.05	-612.00	181.00	8960	20230915	-70.48	1940	20240621	36.34	8410	-68.55	20240226	1940	36.34	20240621	8960	-70.48	20230915	1940	36.34	20240621	N	341170	500	52 억	N	N	N	00	N
119	20240903	110942	57	100.00	KONEX		N	N	N	N	N	2695	100	2	3.85	11046010	4242	50.66	2590	2900	2590	2980	2210	2595	2603.96	3091	2842	2651	2402	2211	2747	2307	53	385	500	1600	5	1	10533205	284	-4.40	14.89	12	0.04	-612.00	181.00	8960	20230915	-69.92	1940	20240621	38.92	8410	-67.95	20240226	1940	38.92	20240621	8960	-69.92	20230915	1940	38.92	20240621	N	341170	500	52 억	N	N	N	00	N
120	20240903	100941	57	100.00	KONEX		N	N	N	N	N	2600	5	2	0.19	6762260	2601	31.06	2590	2700	2590	2980	2210	2595	2599.87	3091	2842	2651	2402	2211	2747	2307	53	385	500	1600	5	1	10533205	274	-4.25	14.36	12	0.02	-612.00	181.00	8960	20230915	-70.98	1940	20240621	34.02	8410	-69.08	20240226	1940	34.02	20240621	8960	-70.98	20230915	1940	34.02	20240621	N	341170	500	52 억	N	N	N	00	N
121	20240903	090945	57	100.00	KONEX		N	N	N	N	N	2595	0	3	0.00	0	0	0.00	0	0	0	2980	2210	2595	0.00	3091	2842	2651	2402	2211	2747	2307	53	385	500	1600	5	1	10533205	273	-4.24	14.34	12	0.00	-612.00	181.00	8960	20230915	-71.04	1940	20240621	33.76	8410	-69.14	20240226	1940	33.76	20240621	8960	-71.04	20230915	1940	33.76	20240621	N	341170	500	52 억	N	N	N	00	N
122	20240902	160935	57	100.00	KONEX		N	N	N	N	N	2595	-150	5	-5.46	21175025	8374	152.73	2750	2900	2460	3155	2335	2745	2528.66	2981	2862	2781	2662	2581	2822	2622	53	410	500	1700	5	1	10533205	273	-4.24	14.34	12	0.08	-612.00	181.00	8960	20230915	-71.04	1940	20240621	33.76	8410	-69.14	20240226	1940	33.76	20240621	8960	-71.04	20230915	1940	33.76	20240621	N	341170	500	52 억	N	N	N	00	N
123	20240902	150950	57	100.00	KONEX		N	N	N	N	N	2645	-100	5	-3.64	19421440	7673	139.94	2750	2900	2460	3155	2335	2745	2531.14	2981	2862	2781	2662	2581	2822	2622	53	410	500	1700	5	1	10533205	279	-4.32	14.61	12	0.07	-612.00	181.00	8960	20230915	-70.48	1940	20240621	36.34	8410	-68.55	20240226	1940	36.34	20240621	8960	-70.48	20230915	1940	36.34	20240621	N	341170	500	52 억	N	N	N	00	N
124	20240902	140947	57	100.00	KONEX		N	N	N	N	N	2465	-280	5	-10.20	15927145	6321	115.28	2750	2900	2460	3155	2335	2745	2519.72	2981	2862	2781	2662	2581	2822	2622	53	410	500	1700	5	1	10533205	260	-4.03	13.62	12	0.06	-612.00	181.00	8960	20230915	-72.49	1940	20240621	27.06	8410	-70.69	20240226	1940	27.06	20240621	8960	-72.49	20230915	1940	27.06	20240621	N	341170	500	52 억	N	N	N	00	N
125	20240902	130943	57	100.00	KONEX		N	N	N	N	N	2650	-95	5	-3.46	12722535	5021	91.57	2750	2900	2470	3155	2335	2745	2533.86	2981	2862	2781	2662	2581	2822	2622	53	410	500	1700	5	1	10533205	279	-4.33	14.64	12	0.05	-612.00	181.00	8960	20230915	-70.42	1940	20240621	36.60	8410	-68.49	20240226	1940	36.60	20240621	8960	-70.42	20230915	1940	36.60	20240621	N	341170	500	52 억	N	N	N	00	N
126	20240902	120948	57	100.00	KONEX		N	N	N	N	N	2650	-95	5	-3.46	12722535	5021	91.57	2750	2900	2470	3155	2335	2745	2533.86	2981	2862	2781	2662	2581	2822	2622	53	410	500	1700	5	1	10533205	279	-4.33	14.64	12	0.05	-612.00	181.00	8960	20230915	-70.42	1940	20240621	36.60	8410	-68.49	20240226	1940	36.60	20240621	8960	-70.42	20230915	1940	36.60	20240621	N	341170	500	52 억	N	N	N	00	N
127	20240902	110936	57	100.00	KONEX		N	N	N	N	N	2470	-275	5	-10.02	12614785	4980	90.83	2750	2900	2470	3155	2335	2745	2533.09	2981	2862	2781	2662	2581	2822	2622	53	410	500	1700	5	1	10533205	260	-4.04	13.65	12	0.05	-612.00	181.00	8960	20230915	-72.43	1940	20240621	27.32	8410	-70.63	20240226	1940	27.32	20240621	8960	-72.43	20230915	1940	27.32	20240621	N	341170	500	52 억	N	N	N	00	N
128	20240902	100936	57	100.00	KONEX		N	N	N	N	N	2520	-225	5	-8.20	12442035	4911	89.57	2750	2900	2510	3155	2335	2745	2533.50	2981	2862	2781	2662	2581	2822	2622	53	410	500	1700	5	1	10533205	265	-4.12	13.92	12	0.05	-612.00	181.00	8960	20230915	-71.88	1940	20240621	29.90	8410	-70.04	20240226	1940	29.90	20240621	8960	-71.88	20230915	1940	29.90	20240621	N	341170	500	52 억	N	N	N	00	N
129	20240902	090931	57	100.00	KONEX		N	N	N	N	N	2800	55	2	2.00	277800	101	1.84	2750	2800	2750	3155	2335	2745	2750.50	2981	2862	2781	2662	2581	2822	2622	53	410	500	1700	5	1	10533205	295	-4.58	15.47	12	0.00	-612.00	181.00	8960	20230915	-68.75	1940	20240621	44.33	8410	-66.71	20240226	1940	44.33	20240621	8960	-68.75	20230915	1940	44.33	20240621	N	341170	500	52 억	N	N	N	00	N

51 KiB Raw Blame History

51 KiB

Raw Blame History