KissMeData/116100/price/prices-20240101.csv at 63245c408aa034e34e94087329c4e2bb839404d7

Files

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

44 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	20240123	120818	57	100.00	KONEX		N	N	N	N	N	1092	0	3	0.00	0	0	0.00	0	0	0	1255	929	1092	0.00	1199	1145	1048	994	897	1097	946	31	163	500	650	1	1	6239986	68	8.53	0.49	12	0.00	128.00	2222.00	2000	20230605	-45.40	900	20240103	21.33	1199	-8.92	20240109	900	21.33	20240103	2000	-45.40	20230605	900	21.33	20240103	N	116100	500	31 억	N	N	N	N
3	20240123	110815	57	100.00	KONEX		N	N	N	N	N	1092	0	3	0.00	0	0	0.00	0	0	0	1255	929	1092	0.00	1199	1145	1048	994	897	1097	946	31	163	500	650	1	1	6239986	68	8.53	0.49	12	0.00	128.00	2222.00	2000	20230605	-45.40	900	20240103	21.33	1199	-8.92	20240109	900	21.33	20240103	2000	-45.40	20230605	900	21.33	20240103	N	116100	500	31 억	N	N	N	N
4	20240123	100815	57	100.00	KONEX		N	N	N	N	N	1092	0	3	0.00	0	0	0.00	0	0	0	1255	929	1092	0.00	1199	1145	1048	994	897	1097	946	31	163	500	650	1	1	6239986	68	8.53	0.49	12	0.00	128.00	2222.00	2000	20230605	-45.40	900	20240103	21.33	1199	-8.92	20240109	900	21.33	20240103	2000	-45.40	20230605	900	21.33	20240103	N	116100	500	31 억	N	N	N	N
5	20240123	090816	57	100.00	KONEX		N	N	N	N	N	1092	0	3	0.00	0	0	0.00	0	0	0	1255	929	1092	0.00	1199	1145	1048	994	897	1097	946	31	163	500	650	1	1	6239986	68	8.53	0.49	12	0.00	128.00	2222.00	2000	20230605	-45.40	900	20240103	21.33	1199	-8.92	20240109	900	21.33	20240103	2000	-45.40	20230605	900	21.33	20240103	N	116100	500	31 억	N	N	N	N
6	20240119	160810	57	100.00	KONEX		N	N	N	N	N	1106	124	2	12.63	54444	50	19.84	982	1118	982	1129	835	982	1088.88	1207	1094	1037	924	867	1151	981	31	147	500	580	1	1	6239986	69	8.64	0.50	12	0.00	128.00	2222.00	2000	20230605	-44.70	900	20240103	22.89	1199	-7.76	20240109	900	22.89	20240103	2000	-44.70	20230605	900	22.89	20240103	N	116100	500	31 억	N	N	N	N
7	20240119	150812	57	100.00	KONEX		N	N	N	N	N	1118	136	2	13.85	7992	8	3.17	982	1118	982	1129	835	982	999.00	1207	1094	1037	924	867	1151	981	31	147	500	580	1	1	6239986	70	8.73	0.50	12	0.00	128.00	2222.00	2000	20230605	-44.10	900	20240103	24.22	1199	-6.76	20240109	900	24.22	20240103	2000	-44.10	20230605	900	24.22	20240103	N	116100	500	31 억	N	N	N	N
8	20240119	140810	57	100.00	KONEX		N	N	N	N	N	1118	136	2	13.85	7992	8	3.17	982	1118	982	1129	835	982	999.00	1207	1094	1037	924	867	1151	981	31	147	500	580	1	1	6239986	70	8.73	0.50	12	0.00	128.00	2222.00	2000	20230605	-44.10	900	20240103	24.22	1199	-6.76	20240109	900	24.22	20240103	2000	-44.10	20230605	900	24.22	20240103	N	116100	500	31 억	N	N	N	N
9	20240119	130811	57	100.00	KONEX		N	N	N	N	N	1118	136	2	13.85	7992	8	3.17	982	1118	982	1129	835	982	999.00	1207	1094	1037	924	867	1151	981	31	147	500	580	1	1	6239986	70	8.73	0.50	12	0.00	128.00	2222.00	2000	20230605	-44.10	900	20240103	24.22	1199	-6.76	20240109	900	24.22	20240103	2000	-44.10	20230605	900	24.22	20240103	N	116100	500	31 억	N	N	N	N
10	20240119	120814	57	100.00	KONEX		N	N	N	N	N	982	0	3	0.00	6874	7	2.78	982	982	982	1129	835	982	982.00	1207	1094	1037	924	867	1151	981	31	147	500	580	1	1	6239986	61	7.67	0.44	12	0.00	128.00	2222.00	2000	20230605	-50.90	900	20240103	9.11	1199	-18.10	20240109	900	9.11	20240103	2000	-50.90	20230605	900	9.11	20240103	N	116100	500	31 억	N	N	N	N
11	20240119	110813	57	100.00	KONEX		N	N	N	N	N	982	0	3	0.00	6874	7	2.78	982	982	982	1129	835	982	982.00	1207	1094	1037	924	867	1151	981	31	147	500	580	1	1	6239986	61	7.67	0.44	12	0.00	128.00	2222.00	2000	20230605	-50.90	900	20240103	9.11	1199	-18.10	20240109	900	9.11	20240103	2000	-50.90	20230605	900	9.11	20240103	N	116100	500	31 억	N	N	N	N
12	20240119	100817	57	100.00	KONEX		N	N	N	N	N	982	0	3	0.00	982	1	0.40	982	982	982	1129	835	982	982.00	1207	1094	1037	924	867	1151	981	31	147	500	580	1	1	6239986	61	7.67	0.44	12	0.00	128.00	2222.00	2000	20230605	-50.90	900	20240103	9.11	1199	-18.10	20240109	900	9.11	20240103	2000	-50.90	20230605	900	9.11	20240103	N	116100	500	31 억	N	N	N	N
13	20240119	090810	57	100.00	KONEX		N	N	N	N	N	982	0	3	0.00	0	0	0.00	0	0	0	1129	835	982	0.00	1207	1094	1037	924	867	1151	981	31	147	500	580	1	1	6239986	61	7.67	0.44	12	0.00	128.00	2222.00	2000	20230605	-50.90	900	20240103	9.11	1199	-18.10	20240109	900	9.11	20240103	2000	-50.90	20230605	900	9.11	20240103	N	116100	500	31 억	N	N	N	N
14	20240118	160808	57	100.00	KONEX		N	N	N	N	N	982	-66	5	-6.30	248876	252	29.17	980	1150	980	1205	891	1048	987.60	1192	1120	1028	956	864	1074	910	31	157	500	620	1	1	6239986	61	7.67	0.44	12	0.00	128.00	2222.00	2000	20230605	-50.90	900	20240103	9.11	1199	-18.10	20240109	900	9.11	20240103	2000	-50.90	20230605	900	9.11	20240103	N	116100	500	31 억	N	N	N	N
15	20240118	150809	57	100.00	KONEX		N	N	N	N	N	981	-67	5	-6.39	56404	56	6.48	980	1150	980	1205	891	1048	1007.21	1192	1120	1028	956	864	1074	910	31	157	500	620	1	1	6239986	61	7.66	0.44	12	0.00	128.00	2222.00	2000	20230605	-50.95	900	20240103	9.00	1199	-18.18	20240109	900	9.00	20240103	2000	-50.95	20230605	900	9.00	20240103	N	116100	500	31 억	N	N	N	N
16	20240118	140810	57	100.00	KONEX		N	N	N	N	N	981	-67	5	-6.39	56404	56	6.48	980	1150	980	1205	891	1048	1007.21	1192	1120	1028	956	864	1074	910	31	157	500	620	1	1	6239986	61	7.66	0.44	12	0.00	128.00	2222.00	2000	20230605	-50.95	900	20240103	9.00	1199	-18.18	20240109	900	9.00	20240103	2000	-50.95	20230605	900	9.00	20240103	N	116100	500	31 억	N	N	N	N
17	20240118	130808	57	100.00	KONEX		N	N	N	N	N	981	-67	5	-6.39	56404	56	6.48	980	1150	980	1205	891	1048	1007.21	1192	1120	1028	956	864	1074	910	31	157	500	620	1	1	6239986	61	7.66	0.44	12	0.00	128.00	2222.00	2000	20230605	-50.95	900	20240103	9.00	1199	-18.18	20240109	900	9.00	20240103	2000	-50.95	20230605	900	9.00	20240103	N	116100	500	31 억	N	N	N	N
18	20240118	120811	57	100.00	KONEX		N	N	N	N	N	980	-68	5	-6.49	51498	51	5.90	980	1150	980	1205	891	1048	1009.76	1192	1120	1028	956	864	1074	910	31	157	500	620	1	1	6239986	61	7.66	0.44	12	0.00	128.00	2222.00	2000	20230605	-51.00	900	20240103	8.89	1199	-18.27	20240109	900	8.89	20240103	2000	-51.00	20230605	900	8.89	20240103	N	116100	500	31 억	N	N	N	N
19	20240118	110811	57	100.00	KONEX		N	N	N	N	N	980	-68	5	-6.49	51498	51	5.90	980	1150	980	1205	891	1048	1009.76	1192	1120	1028	956	864	1074	910	31	157	500	620	1	1	6239986	61	7.66	0.44	12	0.00	128.00	2222.00	2000	20230605	-51.00	900	20240103	8.89	1199	-18.27	20240109	900	8.89	20240103	2000	-51.00	20230605	900	8.89	20240103	N	116100	500	31 억	N	N	N	N
20	20240118	100807	57	100.00	KONEX		N	N	N	N	N	1149	101	2	9.64	48393	48	5.56	980	1150	980	1205	891	1048	1008.19	1192	1120	1028	956	864	1074	910	31	157	500	620	1	1	6239986	72	8.98	0.52	12	0.00	128.00	2222.00	2000	20230605	-42.55	900	20240103	27.67	1199	-4.17	20240109	900	27.67	20240103	2000	-42.55	20230605	900	27.67	20240103	N	116100	500	31 억	N	N	N	N
21	20240118	090808	57	100.00	KONEX		N	N	N	N	N	980	-68	5	-6.49	39200	40	4.63	980	980	980	1205	891	1048	980.00	1192	1120	1028	956	864	1074	910	31	157	500	620	1	1	6239986	61	7.66	0.44	12	0.00	128.00	2222.00	2000	20230605	-51.00	900	20240103	8.89	1199	-18.27	20240109	900	8.89	20240103	2000	-51.00	20230605	900	8.89	20240103	N	116100	500	31 억	N	N	N	N
22	20240117	160806	57	100.00	KONEX		N	N	N	N	N	1048	-52	5	-4.73	812554	864	1136.84	1100	1100	936	1265	935	1100	940.46	1100	1099	1099	1098	1098	1100	1099	31	165	500	660	1	1	6239986	65	8.19	0.47	12	0.01	128.00	2222.00	2000	20230605	-47.60	900	20240103	16.44	1199	-12.59	20240109	900	16.44	20240103	2000	-47.60	20230605	900	16.44	20240103	N	116100	500	31 억	N	N	N	N
23	20240117	150809	57	100.00	KONEX		N	N	N	N	N	1049	-51	5	-4.64	796834	849	1117.11	1100	1100	936	1265	935	1100	938.56	1100	1099	1099	1098	1098	1100	1099	31	165	500	660	1	1	6239986	65	8.20	0.47	12	0.01	128.00	2222.00	2000	20230605	-47.55	900	20240103	16.56	1199	-12.51	20240109	900	16.56	20240103	2000	-47.55	20230605	900	16.56	20240103	N	116100	500	31 억	N	N	N	N
24	20240117	140807	57	100.00	KONEX		N	N	N	N	N	1049	-51	5	-4.64	796834	849	1117.11	1100	1100	936	1265	935	1100	938.56	1100	1099	1099	1098	1098	1100	1099	31	165	500	660	1	1	6239986	65	8.20	0.47	12	0.01	128.00	2222.00	2000	20230605	-47.55	900	20240103	16.56	1199	-12.51	20240109	900	16.56	20240103	2000	-47.55	20230605	900	16.56	20240103	N	116100	500	31 억	N	N	N	N
25	20240117	130807	57	100.00	KONEX		N	N	N	N	N	945	-155	5	-14.09	795785	848	1115.79	1100	1100	936	1265	935	1100	938.43	1100	1099	1099	1098	1098	1100	1099	31	165	500	660	1	1	6239986	59	7.38	0.43	12	0.01	128.00	2222.00	2000	20230605	-52.75	900	20240103	5.00	1199	-21.18	20240109	900	5.00	20240103	2000	-52.75	20230605	900	5.00	20240103	N	116100	500	31 억	N	N	N	N
26	20240117	120809	57	100.00	KONEX		N	N	N	N	N	1049	-51	5	-4.64	794840	847	1114.47	1100	1100	936	1265	935	1100	938.42	1100	1099	1099	1098	1098	1100	1099	31	165	500	660	1	1	6239986	65	8.20	0.47	12	0.01	128.00	2222.00	2000	20230605	-47.55	900	20240103	16.56	1199	-12.51	20240109	900	16.56	20240103	2000	-47.55	20230605	900	16.56	20240103	N	116100	500	31 억	N	N	N	N
27	20240117	110809	57	100.00	KONEX		N	N	N	N	N	1000	-100	5	-9.09	3100	3	3.95	1100	1100	1000	1265	935	1100	1033.33	1100	1099	1099	1098	1098	1100	1099	31	165	500	660	1	1	6239986	62	7.81	0.45	12	0.00	128.00	2222.00	2000	20230605	-50.00	900	20240103	11.11	1199	-16.60	20240109	900	11.11	20240103	2000	-50.00	20230605	900	11.11	20240103	N	116100	500	31 억	N	N	N	N
28	20240117	100806	57	100.00	KONEX		N	N	N	N	N	1100	0	3	0.00	1100	1	1.32	1100	1100	1100	1265	935	1100	1100.00	1100	1099	1099	1098	1098	1100	1099	31	165	500	660	1	1	6239986	69	8.59	0.50	12	0.00	128.00	2222.00	2000	20230605	-45.00	900	20240103	22.22	1199	-8.26	20240109	900	22.22	20240103	2000	-45.00	20230605	900	22.22	20240103	N	116100	500	31 억	N	N	N	N
29	20240117	090810	57	100.00	KONEX		N	N	N	N	N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	1100	1099	1099	1098	1098	1100	1099	31	165	500	660	1	1	6239986	69	8.59	0.50	12	0.00	128.00	2222.00	2000	20230605	-45.00	900	20240103	22.22	1199	-8.26	20240109	900	22.22	20240103	2000	-45.00	20230605	900	22.22	20240103	N	116100	500	31 억	N	N	N	N
30	20240116	160805	57	100.00	KONEX		N	N	N	N	N	1100	1	2	0.09	83599	76	584.62	1099	1100	1099	1263	935	1099	1099.99	1299	1199	1085	985	871	1142	928	31	164	500	650	1	1	6239986	69	8.59	0.50	12	0.00	128.00	2222.00	2000	20230605	-45.00	900	20240103	22.22	1199	-8.26	20240109	900	22.22	20240103	2000	-45.00	20230605	900	22.22	20240103	N	116100	500	31 억	N	N	N	N
31	20240116	150804	57	100.00	KONEX		N	N	N	N	N	1099	0	3	0.00	1099	1	7.69	1099	1099	1099	1263	935	1099	1099.00	1299	1199	1085	985	871	1142	928	31	164	500	650	1	1	6239986	69	8.59	0.49	12	0.00	128.00	2222.00	2000	20230605	-45.05	900	20240103	22.11	1199	-8.34	20240109	900	22.11	20240103	2000	-45.05	20230605	900	22.11	20240103	N	116100	500	31 억	N	N	N	N
32	20240116	140806	57	100.00	KONEX		N	N	N	N	N	1099	0	3	0.00	1099	1	7.69	1099	1099	1099	1263	935	1099	1099.00	1299	1199	1085	985	871	1142	928	31	164	500	650	1	1	6239986	69	8.59	0.49	12	0.00	128.00	2222.00	2000	20230605	-45.05	900	20240103	22.11	1199	-8.34	20240109	900	22.11	20240103	2000	-45.05	20230605	900	22.11	20240103	N	116100	500	31 억	N	N	N	N
33	20240116	130808	57	100.00	KONEX		N	N	N	N	N	1099	0	3	0.00	1099	1	7.69	1099	1099	1099	1263	935	1099	1099.00	1299	1199	1085	985	871	1142	928	31	164	500	650	1	1	6239986	69	8.59	0.49	12	0.00	128.00	2222.00	2000	20230605	-45.05	900	20240103	22.11	1199	-8.34	20240109	900	22.11	20240103	2000	-45.05	20230605	900	22.11	20240103	N	116100	500	31 억	N	N	N	N
34	20240116	120806	57	100.00	KONEX		N	N	N	N	N	1099	0	3	0.00	1099	1	7.69	1099	1099	1099	1263	935	1099	1099.00	1299	1199	1085	985	871	1142	928	31	164	500	650	1	1	6239986	69	8.59	0.49	12	0.00	128.00	2222.00	2000	20230605	-45.05	900	20240103	22.11	1199	-8.34	20240109	900	22.11	20240103	2000	-45.05	20230605	900	22.11	20240103	N	116100	500	31 억	N	N	N	N
35	20240116	110804	57	100.00	KONEX		N	N	N	N	N	1099	0	3	0.00	1099	1	7.69	1099	1099	1099	1263	935	1099	1099.00	1299	1199	1085	985	871	1142	928	31	164	500	650	1	1	6239986	69	8.59	0.49	12	0.00	128.00	2222.00	2000	20230605	-45.05	900	20240103	22.11	1199	-8.34	20240109	900	22.11	20240103	2000	-45.05	20230605	900	22.11	20240103	N	116100	500	31 억	N	N	N	N
36	20240116	100805	57	100.00	KONEX		N	N	N	N	N	1099	0	3	0.00	1099	1	7.69	1099	1099	1099	1263	935	1099	1099.00	1299	1199	1085	985	871	1142	928	31	164	500	650	1	1	6239986	69	8.59	0.49	12	0.00	128.00	2222.00	2000	20230605	-45.05	900	20240103	22.11	1199	-8.34	20240109	900	22.11	20240103	2000	-45.05	20230605	900	22.11	20240103	N	116100	500	31 억	N	N	N	N
37	20240116	090803	57	100.00	KONEX		N	N	N	N	N	1099	0	3	0.00	0	0	0.00	0	0	0	1263	935	1099	0.00	1299	1199	1085	985	871	1142	928	31	164	500	650	1	1	6239986	69	8.59	0.49	12	0.00	128.00	2222.00	2000	20230605	-45.05	900	20240103	22.11	1199	-8.34	20240109	900	22.11	20240103	2000	-45.05	20230605	900	22.11	20240103	N	116100	500	31 억	N	N	N	N
38	20240115	160803	57	100.00	KONEX		N	N	N	N	N	1099	2	2	0.18	14315	13	7.51	1185	1185	971	1261	933	1097	1101.15	1245	1170	1076	1001	907	1124	955	31	164	500	650	1	1	6239986	69	8.59	0.49	12	0.00	128.00	2222.00	2000	20230605	-45.05	900	20240103	22.11	1199	-8.34	20240109	900	22.11	20240103	2000	-45.05	20230605	900	22.11	20240103	N	116100	500	31 억	N	N	N	N
39	20240115	150803	57	100.00	KONEX		N	N	N	N	N	1169	72	2	6.56	3325	3	1.73	1185	1185	971	1261	933	1097	1108.33	1245	1170	1076	1001	907	1124	955	31	164	500	650	1	1	6239986	73	9.13	0.53	12	0.00	128.00	2222.00	2000	20230605	-41.55	900	20240103	29.89	1199	-2.50	20240109	900	29.89	20240103	2000	-41.55	20230605	900	29.89	20240103	N	116100	500	31 억	N	N	N	N
40	20240115	140804	57	100.00	KONEX		N	N	N	N	N	1169	72	2	6.56	3325	3	1.73	1185	1185	971	1261	933	1097	1108.33	1245	1170	1076	1001	907	1124	955	31	164	500	650	1	1	6239986	73	9.13	0.53	12	0.00	128.00	2222.00	2000	20230605	-41.55	900	20240103	29.89	1199	-2.50	20240109	900	29.89	20240103	2000	-41.55	20230605	900	29.89	20240103	N	116100	500	31 억	N	N	N	N
41	20240115	130802	57	100.00	KONEX		N	N	N	N	N	1169	72	2	6.56	3325	3	1.73	1185	1185	971	1261	933	1097	1108.33	1245	1170	1076	1001	907	1124	955	31	164	500	650	1	1	6239986	73	9.13	0.53	12	0.00	128.00	2222.00	2000	20230605	-41.55	900	20240103	29.89	1199	-2.50	20240109	900	29.89	20240103	2000	-41.55	20230605	900	29.89	20240103	N	116100	500	31 억	N	N	N	N
42	20240115	120803	57	100.00	KONEX		N	N	N	N	N	1185	88	2	8.02	1185	1	0.58	1185	1185	1185	1261	933	1097	1185.00	1245	1170	1076	1001	907	1124	955	31	164	500	650	1	1	6239986	74	9.26	0.53	12	0.00	128.00	2222.00	2000	20230605	-40.75	900	20240103	31.67	1199	-1.17	20240109	900	31.67	20240103	2000	-40.75	20230605	900	31.67	20240103	N	116100	500	31 억	N	N	N	N
43	20240115	110802	57	100.00	KONEX		N	N	N	N	N	1185	88	2	8.02	1185	1	0.58	1185	1185	1185	1261	933	1097	1185.00	1245	1170	1076	1001	907	1124	955	31	164	500	650	1	1	6239986	74	9.26	0.53	12	0.00	128.00	2222.00	2000	20230605	-40.75	900	20240103	31.67	1199	-1.17	20240109	900	31.67	20240103	2000	-40.75	20230605	900	31.67	20240103	N	116100	500	31 억	N	N	N	N
44	20240115	100800	57	100.00	KONEX		N	N	N	N	N	1097	0	3	0.00	0	0	0.00	0	0	0	1261	933	1097	0.00	1245	1170	1076	1001	907	1124	955	31	164	500	650	1	1	6239986	68	8.57	0.49	12	0.00	128.00	2222.00	2000	20230605	-45.15	900	20240103	21.89	1199	-8.51	20240109	900	21.89	20240103	2000	-45.15	20230605	900	21.89	20240103	N	116100	500	31 억	N	N	N	N
45	20240115	090802	57	100.00	KONEX		N	N	N	N	N	1097	0	3	0.00	0	0	0.00	0	0	0	1261	933	1097	0.00	1245	1170	1076	1001	907	1124	955	31	164	500	650	1	1	6239986	68	8.57	0.49	12	0.00	128.00	2222.00	2000	20230605	-45.15	900	20240103	21.89	1199	-8.51	20240109	900	21.89	20240103	2000	-45.15	20230605	900	21.89	20240103	N	116100	500	31 억	N	N	N	N
46	20240112	160813	57	100.00	KONEX		N	N	N	N	N	1097	-56	5	-4.86	188219	173	1017.65	1151	1151	982	1325	981	1153	1087.97	1211	1181	1167	1137	1123	1175	1131	31	172	500	690	1	1	6239986	68	8.57	0.49	12	0.00	128.00	2222.00	2000	20230605	-45.15	900	20240103	21.89	1199	-8.51	20240109	900	21.89	20240103	2000	-45.15	20230605	900	21.89	20240103	N	116100	500	31 억	N	N	N	N
47	20240112	150801	57	100.00	KONEX		N	N	N	N	N	1099	-54	5	-4.68	33542	32	188.24	1151	1151	982	1325	981	1153	1048.19	1211	1181	1167	1137	1123	1175	1131	31	172	500	690	1	1	6239986	69	8.59	0.49	12	0.00	128.00	2222.00	2000	20230605	-45.05	900	20240103	22.11	1199	-8.34	20240109	900	22.11	20240103	2000	-45.05	20230605	900	22.11	20240103	N	116100	500	31 억	N	N	N	N
48	20240112	140800	57	100.00	KONEX		N	N	N	N	N	990	-163	5	-14.14	22552	22	129.41	1151	1151	982	1325	981	1153	1025.09	1211	1181	1167	1137	1123	1175	1131	31	172	500	690	1	1	6239986	62	7.73	0.45	12	0.00	128.00	2222.00	2000	20230605	-50.50	900	20240103	10.00	1199	-17.43	20240109	900	10.00	20240103	2000	-50.50	20230605	900	10.00	20240103	N	116100	500	31 억	N	N	N	N
49	20240112	130756	57	100.00	KONEX		N	N	N	N	N	990	-163	5	-14.14	22552	22	129.41	1151	1151	982	1325	981	1153	1025.09	1211	1181	1167	1137	1123	1175	1131	31	172	500	690	1	1	6239986	62	7.73	0.45	12	0.00	128.00	2222.00	2000	20230605	-50.50	900	20240103	10.00	1199	-17.43	20240109	900	10.00	20240103	2000	-50.50	20230605	900	10.00	20240103	N	116100	500	31 억	N	N	N	N
50	20240112	120801	57	100.00	KONEX		N	N	N	N	N	990	-163	5	-14.14	20572	20	117.65	1151	1151	982	1325	981	1153	1028.60	1211	1181	1167	1137	1123	1175	1131	31	172	500	690	1	1	6239986	62	7.73	0.45	12	0.00	128.00	2222.00	2000	20230605	-50.50	900	20240103	10.00	1199	-17.43	20240109	900	10.00	20240103	2000	-50.50	20230605	900	10.00	20240103	N	116100	500	31 억	N	N	N	N
51	20240112	110756	57	100.00	KONEX		N	N	N	N	N	990	-163	5	-14.14	18482	18	105.88	1151	1151	982	1325	981	1153	1026.78	1211	1181	1167	1137	1123	1175	1131	31	172	500	690	1	1	6239986	62	7.73	0.45	12	0.00	128.00	2222.00	2000	20230605	-50.50	900	20240103	10.00	1199	-17.43	20240109	900	10.00	20240103	2000	-50.50	20230605	900	10.00	20240103	N	116100	500	31 억	N	N	N	N
52	20240112	100756	57	100.00	KONEX		N	N	N	N	N	1151	-2	5	-0.17	1151	1	5.88	1151	1151	1151	1325	981	1153	1151.00	1211	1181	1167	1137	1123	1175	1131	31	172	500	690	1	1	6239986	72	8.99	0.52	12	0.00	128.00	2222.00	2000	20230605	-42.45	900	20240103	27.89	1199	-4.00	20240109	900	27.89	20240103	2000	-42.45	20230605	900	27.89	20240103	N	116100	500	31 억	N	N	N	N
53	20240112	090758	57	100.00	KONEX		N	N	N	N	N	1153	0	3	0.00	0	0	0.00	0	0	0	1325	981	1153	0.00	1211	1181	1167	1137	1123	1175	1131	31	172	500	690	1	1	6239986	72	9.01	0.52	12	0.00	128.00	2222.00	2000	20230605	-42.35	900	20240103	28.11	1199	-3.84	20240109	900	28.11	20240103	2000	-42.35	20230605	900	28.11	20240103	N	116100	500	31 억	N	N	N	N
54	20240111	160753	57	100.00	KONEX		N	N	N	N	N	1153	15	2	1.32	19664	17	68.00	1197	1197	1153	1308	968	1138	1156.71	1300	1218	1097	1015	894	1158	955	31	170	500	680	1	1	6239986	72	9.01	0.52	12	0.00	128.00	2222.00	2000	20230605	-42.35	900	20240103	28.11	1199	-3.84	20240109	900	28.11	20240103	2000	-42.35	20230605	900	28.11	20240103	N	116100	500	31 억	N	N	N	N
55	20240111	150758	57	100.00	KONEX		N	N	N	N	N	1172	34	2	2.99	2369	2	8.00	1197	1197	1172	1308	968	1138	1184.50	1300	1218	1097	1015	894	1158	955	31	170	500	680	1	1	6239986	73	9.16	0.53	12	0.00	128.00	2222.00	2000	20230605	-41.40	900	20240103	30.22	1199	-2.25	20240109	900	30.22	20240103	2000	-41.40	20230605	900	30.22	20240103	N	116100	500	31 억	N	N	N	N
56	20240111	140755	57	100.00	KONEX		N	N	N	N	N	1172	34	2	2.99	2369	2	8.00	1197	1197	1172	1308	968	1138	1184.50	1300	1218	1097	1015	894	1158	955	31	170	500	680	1	1	6239986	73	9.16	0.53	12	0.00	128.00	2222.00	2000	20230605	-41.40	900	20240103	30.22	1199	-2.25	20240109	900	30.22	20240103	2000	-41.40	20230605	900	30.22	20240103	N	116100	500	31 억	N	N	N	N
57	20240111	130754	57	100.00	KONEX		N	N	N	N	N	1172	34	2	2.99	2369	2	8.00	1197	1197	1172	1308	968	1138	1184.50	1300	1218	1097	1015	894	1158	955	31	170	500	680	1	1	6239986	73	9.16	0.53	12	0.00	128.00	2222.00	2000	20230605	-41.40	900	20240103	30.22	1199	-2.25	20240109	900	30.22	20240103	2000	-41.40	20230605	900	30.22	20240103	N	116100	500	31 억	N	N	N	N
58	20240111	120754	57	100.00	KONEX		N	N	N	N	N	1197	59	2	5.18	1197	1	4.00	1197	1197	1197	1308	968	1138	1197.00	1300	1218	1097	1015	894	1158	955	31	170	500	680	1	1	6239986	75	9.35	0.54	12	0.00	128.00	2222.00	2000	20230605	-40.15	900	20240103	33.00	1199	-0.17	20240109	900	33.00	20240103	2000	-40.15	20230605	900	33.00	20240103	N	116100	500	31 억	N	N	N	N
59	20240111	110756	57	100.00	KONEX		N	N	N	N	N	1197	59	2	5.18	1197	1	4.00	1197	1197	1197	1308	968	1138	1197.00	1300	1218	1097	1015	894	1158	955	31	170	500	680	1	1	6239986	75	9.35	0.54	12	0.00	128.00	2222.00	2000	20230605	-40.15	900	20240103	33.00	1199	-0.17	20240109	900	33.00	20240103	2000	-40.15	20230605	900	33.00	20240103	N	116100	500	31 억	N	N	N	N
60	20240111	100755	57	100.00	KONEX		N	N	N	N	N	1197	59	2	5.18	1197	1	4.00	1197	1197	1197	1308	968	1138	1197.00	1300	1218	1097	1015	894	1158	955	31	170	500	680	1	1	6239986	75	9.35	0.54	12	0.00	128.00	2222.00	2000	20230605	-40.15	900	20240103	33.00	1199	-0.17	20240109	900	33.00	20240103	2000	-40.15	20230605	900	33.00	20240103	N	116100	500	31 억	N	N	N	N
61	20240111	090754	57	100.00	KONEX		N	N	N	N	N	1138	0	3	0.00	0	0	0.00	0	0	0	1308	968	1138	0.00	1300	1218	1097	1015	894	1158	955	31	170	500	680	1	1	6239986	71	8.89	0.51	12	0.00	128.00	2222.00	2000	20230605	-43.10	900	20240103	26.44	1199	-5.09	20240109	900	26.44	20240103	2000	-43.10	20230605	900	26.44	20240103	N	116100	500	31 억	N	N	N	N
62	20240110	160752	57	100.00	KONEX		N	N	N	N	N	1138	7	2	0.62	28368	25	119.05	1179	1179	976	1300	962	1131	1134.72	1221	1175	1153	1107	1085	1165	1097	31	169	500	670	1	1	6239986	71	8.89	0.51	12	0.00	128.00	2222.00	2000	20230605	-43.10	900	20240103	26.44	1199	-5.09	20240109	900	26.44	20240103	2000	-43.10	20230605	900	26.44	20240103	N	116100	500	31 억	N	N	N	N
63	20240110	150754	57	100.00	KONEX		N	N	N	N	N	1157	26	2	2.30	3312	3	14.29	1179	1179	976	1300	962	1131	1104.00	1221	1175	1153	1107	1085	1165	1097	31	169	500	670	1	1	6239986	72	9.04	0.52	12	0.00	128.00	2222.00	2000	20230605	-42.15	900	20240103	28.56	1199	-3.50	20240109	900	28.56	20240103	2000	-42.15	20230605	900	28.56	20240103	N	116100	500	31 억	N	N	N	N
64	20240110	140756	57	100.00	KONEX		N	N	N	N	N	1157	26	2	2.30	3312	3	14.29	1179	1179	976	1300	962	1131	1104.00	1221	1175	1153	1107	1085	1165	1097	31	169	500	670	1	1	6239986	72	9.04	0.52	12	0.00	128.00	2222.00	2000	20230605	-42.15	900	20240103	28.56	1199	-3.50	20240109	900	28.56	20240103	2000	-42.15	20230605	900	28.56	20240103	N	116100	500	31 억	N	N	N	N
65	20240110	130753	57	100.00	KONEX		N	N	N	N	N	1157	26	2	2.30	3312	3	14.29	1179	1179	976	1300	962	1131	1104.00	1221	1175	1153	1107	1085	1165	1097	31	169	500	670	1	1	6239986	72	9.04	0.52	12	0.00	128.00	2222.00	2000	20230605	-42.15	900	20240103	28.56	1199	-3.50	20240109	900	28.56	20240103	2000	-42.15	20230605	900	28.56	20240103	N	116100	500	31 억	N	N	N	N
66	20240110	120754	57	100.00	KONEX		N	N	N	N	N	1179	48	2	4.24	1179	1	4.76	1179	1179	1179	1300	962	1131	1179.00	1221	1175	1153	1107	1085	1165	1097	31	169	500	670	1	1	6239986	74	9.21	0.53	12	0.00	128.00	2222.00	2000	20230605	-41.05	900	20240103	31.00	1199	-1.67	20240109	900	31.00	20240103	2000	-41.05	20230605	900	31.00	20240103	N	116100	500	31 억	N	N	N	N
67	20240110	110753	57	100.00	KONEX		N	N	N	N	N	1179	48	2	4.24	1179	1	4.76	1179	1179	1179	1300	962	1131	1179.00	1221	1175	1153	1107	1085	1165	1097	31	169	500	670	1	1	6239986	74	9.21	0.53	12	0.00	128.00	2222.00	2000	20230605	-41.05	900	20240103	31.00	1199	-1.67	20240109	900	31.00	20240103	2000	-41.05	20230605	900	31.00	20240103	N	116100	500	31 억	N	N	N	N
68	20240110	100752	57	100.00	KONEX		N	N	N	N	N	1179	48	2	4.24	1179	1	4.76	1179	1179	1179	1300	962	1131	1179.00	1221	1175	1153	1107	1085	1165	1097	31	169	500	670	1	1	6239986	74	9.21	0.53	12	0.00	128.00	2222.00	2000	20230605	-41.05	900	20240103	31.00	1199	-1.67	20240109	900	31.00	20240103	2000	-41.05	20230605	900	31.00	20240103	N	116100	500	31 억	N	N	N	N
69	20240110	090752	57	100.00	KONEX		N	N	N	N	N	1131	0	3	0.00	0	0	0.00	0	0	0	1300	962	1131	0.00	1221	1175	1153	1107	1085	1165	1097	31	169	500	670	1	1	6239986	71	8.84	0.51	12	0.00	128.00	2222.00	2000	20230605	-43.45	900	20240103	25.67	1199	-5.67	20240109	900	25.67	20240103	2000	-43.45	20230605	900	25.67	20240103	N	116100	500	31 억	N	N	N	N
70	20240109	160750	57	100.00	KONEX		N	N	N	N	N	1131	32	2	2.91	23819	21	44.68	1199	1199	1131	1263	935	1099	1134.24	1208	1153	1045	990	882	1181	1018	31	164	500	650	1	1	6239986	71	8.84	0.51	12	0.00	128.00	2222.00	2000	20230605	-43.45	900	20240103	25.67	1199	-5.67	20240109	900	25.67	20240103	2000	-43.45	20230605	900	25.67	20240103	N	116100	500	31 억	N	N	N	N
71	20240109	150751	57	100.00	KONEX		N	N	N	N	N	1199	100	2	9.10	1199	1	2.13	1199	1199	1199	1263	935	1099	1199.00	1208	1153	1045	990	882	1181	1018	31	164	500	650	1	1	6239986	75	9.37	0.54	12	0.00	128.00	2222.00	2000	20230605	-40.05	900	20240103	33.22	1199	0.00	20240109	900	33.22	20240103	2000	-40.05	20230605	900	33.22	20240103	N	116100	500	31 억	N	N	N	N
72	20240109	140751	57	100.00	KONEX		N	N	N	N	N	1199	100	2	9.10	1199	1	2.13	1199	1199	1199	1263	935	1099	1199.00	1208	1153	1045	990	882	1181	1018	31	164	500	650	1	1	6239986	75	9.37	0.54	12	0.00	128.00	2222.00	2000	20230605	-40.05	900	20240103	33.22	1199	0.00	20240109	900	33.22	20240103	2000	-40.05	20230605	900	33.22	20240103	N	116100	500	31 억	N	N	N	N
73	20240109	130751	57	100.00	KONEX		N	N	N	N	N	1199	100	2	9.10	1199	1	2.13	1199	1199	1199	1263	935	1099	1199.00	1208	1153	1045	990	882	1181	1018	31	164	500	650	1	1	6239986	75	9.37	0.54	12	0.00	128.00	2222.00	2000	20230605	-40.05	900	20240103	33.22	1199	0.00	20240109	900	33.22	20240103	2000	-40.05	20230605	900	33.22	20240103	N	116100	500	31 억	N	N	N	N
74	20240109	120757	57	100.00	KONEX		N	N	N	N	N	1199	100	2	9.10	1199	1	2.13	1199	1199	1199	1263	935	1099	1199.00	1208	1153	1045	990	882	1181	1018	31	164	500	650	1	1	6239986	75	9.37	0.54	12	0.00	128.00	2222.00	2000	20230605	-40.05	900	20240103	33.22	1199	0.00	20240109	900	33.22	20240103	2000	-40.05	20230605	900	33.22	20240103	N	116100	500	31 억	N	N	N	N
75	20240109	110752	57	100.00	KONEX		N	N	N	N	N	1199	100	2	9.10	1199	1	2.13	1199	1199	1199	1263	935	1099	1199.00	1208	1153	1045	990	882	1181	1018	31	164	500	650	1	1	6239986	75	9.37	0.54	12	0.00	128.00	2222.00	2000	20230605	-40.05	900	20240103	33.22	1199	0.00	20240109	900	33.22	20240103	2000	-40.05	20230605	900	33.22	20240103	N	116100	500	31 억	N	N	N	N
76	20240109	100751	57	100.00	KONEX		N	N	N	N	N	1199	100	2	9.10	1199	1	2.13	1199	1199	1199	1263	935	1099	1199.00	1208	1153	1045	990	882	1181	1018	31	164	500	650	1	1	6239986	75	9.37	0.54	12	0.00	128.00	2222.00	2000	20230605	-40.05	900	20240103	33.22	1199	0.00	20240109	900	33.22	20240103	2000	-40.05	20230605	900	33.22	20240103	N	116100	500	31 억	N	N	N	N
77	20240109	090751	57	100.00	KONEX		N	N	N	N	N	1199	100	2	9.10	1199	1	2.13	1199	1199	1199	1263	935	1099	1199.00	1208	1153	1045	990	882	1181	1018	31	164	500	650	1	1	6239986	75	9.37	0.54	12	0.00	128.00	2222.00	2000	20230605	-40.05	900	20240103	33.22	1199	0.00	20240109	900	33.22	20240103	2000	-40.05	20230605	900	33.22	20240103	N	116100	500	31 억	N	N	N	N
78	20240108	160750	57	100.00	KONEX		N	N	N	N	N	1099	-1	5	-0.09	49440	47	470.00	937	1100	937	1265	935	1100	1051.91	1169	1134	1117	1082	1065	1126	1074	31	165	500	660	1	1	6239986	69	8.59	0.49	12	0.00	128.00	2222.00	2000	20230605	-45.05	900	20240103	22.11	1179	-6.79	20240104	900	22.11	20240103	2000	-45.05	20230605	900	22.11	20240103	N	116100	500	31 억	N	N	N	N
79	20240108	150751	57	100.00	KONEX		N	N	N	N	N	1100	0	3	0.00	26361	26	260.00	937	1100	937	1265	935	1100	1013.88	1169	1134	1117	1082	1065	1126	1074	31	165	500	660	1	1	6239986	69	8.59	0.50	12	0.00	128.00	2222.00	2000	20230605	-45.00	900	20240103	22.22	1179	-6.70	20240104	900	22.22	20240103	2000	-45.00	20230605	900	22.22	20240103	N	116100	500	31 억	N	N	N	N
80	20240108	140750	57	100.00	KONEX		N	N	N	N	N	1080	-20	5	-1.82	15501	16	160.00	937	1080	937	1265	935	1100	968.81	1169	1134	1117	1082	1065	1126	1074	31	165	500	660	1	1	6239986	67	8.44	0.49	12	0.00	128.00	2222.00	2000	20230605	-46.00	900	20240103	20.00	1179	-8.40	20240104	900	20.00	20240103	2000	-46.00	20230605	900	20.00	20240103	N	116100	500	31 억	N	N	N	N
81	20240108	130750	57	100.00	KONEX		N	N	N	N	N	1080	-20	5	-1.82	4971	5	50.00	937	1080	937	1265	935	1100	994.20	1169	1134	1117	1082	1065	1126	1074	31	165	500	660	1	1	6239986	67	8.44	0.49	12	0.00	128.00	2222.00	2000	20230605	-46.00	900	20240103	20.00	1179	-8.40	20240104	900	20.00	20240103	2000	-46.00	20230605	900	20.00	20240103	N	116100	500	31 억	N	N	N	N
82	20240108	120750	57	100.00	KONEX		N	N	N	N	N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	1169	1134	1117	1082	1065	1126	1074	31	165	500	660	1	1	6239986	69	8.59	0.50	12	0.00	128.00	2222.00	2000	20230605	-45.00	900	20240103	22.22	1179	-6.70	20240104	900	22.22	20240103	2000	-45.00	20230605	900	22.22	20240103	N	116100	500	31 억	N	N	N	N
83	20240108	110752	57	100.00	KONEX		N	N	N	N	N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	1169	1134	1117	1082	1065	1126	1074	31	165	500	660	1	1	6239986	69	8.59	0.50	12	0.00	128.00	2222.00	2000	20230605	-45.00	900	20240103	22.22	1179	-6.70	20240104	900	22.22	20240103	2000	-45.00	20230605	900	22.22	20240103	N	116100	500	31 억	N	N	N	N
84	20240108	100751	57	100.00	KONEX		N	N	N	N	N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	1169	1134	1117	1082	1065	1126	1074	31	165	500	660	1	1	6239986	69	8.59	0.50	12	0.00	128.00	2222.00	2000	20230605	-45.00	900	20240103	22.22	1179	-6.70	20240104	900	22.22	20240103	2000	-45.00	20230605	900	22.22	20240103	N	116100	500	31 억	N	N	N	N
85	20240108	090749	57	100.00	KONEX		N	N	N	N	N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	1169	1134	1117	1082	1065	1126	1074	31	165	500	660	1	1	6239986	69	8.59	0.50	12	0.00	128.00	2222.00	2000	20230605	-45.00	900	20240103	22.22	1179	-6.70	20240104	900	22.22	20240103	2000	-45.00	20230605	900	22.22	20240103	N	116100	500	31 억	N	N	N	N
86	20240105	160749	57	100.00	KONEX		N	N	N	N	N	1100	-53	5	-4.60	11167	10	47.62	1152	1152	1100	1325	981	1153	1116.70	1187	1169	1161	1143	1135	1166	1140	31	172	500	690	1	1	6239986	69	8.59	0.50	12	0.00	128.00	2222.00	2000	20230605	-45.00	900	20240103	22.22	1179	-6.70	20240104	900	22.22	20240103	2000	-45.00	20230605	900	22.22	20240103	N	116100	500	31 억	N	N	N	N
87	20240105	150750	57	100.00	KONEX		N	N	N	N	N	1100	-53	5	-4.60	5667	5	23.81	1152	1152	1100	1325	981	1153	1133.40	1187	1169	1161	1143	1135	1166	1140	31	172	500	690	1	1	6239986	69	8.59	0.50	12	0.00	128.00	2222.00	2000	20230605	-45.00	900	20240103	22.22	1179	-6.70	20240104	900	22.22	20240103	2000	-45.00	20230605	900	22.22	20240103	N	116100	500	31 억	N	N	N	N
88	20240105	140747	57	100.00	KONEX		N	N	N	N	N	1100	-53	5	-4.60	5667	5	23.81	1152	1152	1100	1325	981	1153	1133.40	1187	1169	1161	1143	1135	1166	1140	31	172	500	690	1	1	6239986	69	8.59	0.50	12	0.00	128.00	2222.00	2000	20230605	-45.00	900	20240103	22.22	1179	-6.70	20240104	900	22.22	20240103	2000	-45.00	20230605	900	22.22	20240103	N	116100	500	31 억	N	N	N	N
89	20240105	130749	57	100.00	KONEX		N	N	N	N	N	1100	-53	5	-4.60	5667	5	23.81	1152	1152	1100	1325	981	1153	1133.40	1187	1169	1161	1143	1135	1166	1140	31	172	500	690	1	1	6239986	69	8.59	0.50	12	0.00	128.00	2222.00	2000	20230605	-45.00	900	20240103	22.22	1179	-6.70	20240104	900	22.22	20240103	2000	-45.00	20230605	900	22.22	20240103	N	116100	500	31 억	N	N	N	N
90	20240105	120749	57	100.00	KONEX		N	N	N	N	N	1100	-53	5	-4.60	5667	5	23.81	1152	1152	1100	1325	981	1153	1133.40	1187	1169	1161	1143	1135	1166	1140	31	172	500	690	1	1	6239986	69	8.59	0.50	12	0.00	128.00	2222.00	2000	20230605	-45.00	900	20240103	22.22	1179	-6.70	20240104	900	22.22	20240103	2000	-45.00	20230605	900	22.22	20240103	N	116100	500	31 억	N	N	N	N
91	20240105	110747	57	100.00	KONEX		N	N	N	N	N	1120	-33	5	-2.86	4567	4	19.05	1152	1152	1120	1325	981	1153	1141.75	1187	1169	1161	1143	1135	1166	1140	31	172	500	690	1	1	6239986	70	8.75	0.50	12	0.00	128.00	2222.00	2000	20230605	-44.00	900	20240103	24.44	1179	-5.00	20240104	900	24.44	20240103	2000	-44.00	20230605	900	24.44	20240103	N	116100	500	31 억	N	N	N	N
92	20240105	100751	57	100.00	KONEX		N	N	N	N	N	1150	-3	5	-0.26	2302	2	9.52	1152	1152	1150	1325	981	1153	1151.00	1187	1169	1161	1143	1135	1166	1140	31	172	500	690	1	1	6239986	72	8.98	0.52	12	0.00	128.00	2222.00	2000	20230605	-42.50	900	20240103	27.78	1179	-2.46	20240104	900	27.78	20240103	2000	-42.50	20230605	900	27.78	20240103	N	116100	500	31 억	N	N	N	N
93	20240105	090747	57	100.00	KONEX		N	N	N	N	N	1153	0	3	0.00	0	0	0.00	0	0	0	1325	981	1153	0.00	1187	1169	1161	1143	1135	1166	1140	31	172	500	690	1	1	6239986	72	9.01	0.52	12	0.00	128.00	2222.00	2000	20230605	-42.35	900	20240103	28.11	1179	-2.21	20240104	900	28.11	20240103	2000	-42.35	20230605	900	28.11	20240103	N	116100	500	31 억	N	N	N	N
94	20240104	160745	57	100.00	KONEX		N	N	N	N	N	1153	32	2	2.85	24239	21	175.00	1179	1179	1153	1289	953	1121	1154.24	1288	1204	1052	968	816	1246	1010	31	168	500	670	1	1	6239986	72	9.01	0.52	12	0.00	128.00	2222.00	2000	20230605	-42.35	900	20240103	28.11	1179	-2.21	20240104	900	28.11	20240103	2000	-42.35	20230605	900	28.11	20240103	N	116100	500	31 억	N	N	N	N
95	20240104	150747	57	100.00	KONEX		N	N	N	N	N	1179	58	2	5.17	1179	1	8.33	1179	1179	1179	1289	953	1121	1179.00	1288	1204	1052	968	816	1246	1010	31	168	500	670	1	1	6239986	74	9.21	0.53	12	0.00	128.00	2222.00	2000	20230605	-41.05	900	20240103	31.00	1179	0.00	20240104	900	31.00	20240103	2000	-41.05	20230605	900	31.00	20240103	N	116100	500	31 억	N	N	N	N
96	20240104	140747	57	100.00	KONEX		N	N	N	N	N	1179	58	2	5.17	1179	1	8.33	1179	1179	1179	1289	953	1121	1179.00	1288	1204	1052	968	816	1246	1010	31	168	500	670	1	1	6239986	74	9.21	0.53	12	0.00	128.00	2222.00	2000	20230605	-41.05	900	20240103	31.00	1179	0.00	20240104	900	31.00	20240103	2000	-41.05	20230605	900	31.00	20240103	N	116100	500	31 억	N	N	N	N
97	20240104	130747	57	100.00	KONEX		N	N	N	N	N	1179	58	2	5.17	1179	1	8.33	1179	1179	1179	1289	953	1121	1179.00	1288	1204	1052	968	816	1246	1010	31	168	500	670	1	1	6239986	74	9.21	0.53	12	0.00	128.00	2222.00	2000	20230605	-41.05	900	20240103	31.00	1179	0.00	20240104	900	31.00	20240103	2000	-41.05	20230605	900	31.00	20240103	N	116100	500	31 억	N	N	N	N
98	20240104	120745	57	100.00	KONEX		N	N	N	N	N	1179	58	2	5.17	1179	1	8.33	1179	1179	1179	1289	953	1121	1179.00	1288	1204	1052	968	816	1246	1010	31	168	500	670	1	1	6239986	74	9.21	0.53	12	0.00	128.00	2222.00	2000	20230605	-41.05	900	20240103	31.00	1179	0.00	20240104	900	31.00	20240103	2000	-41.05	20230605	900	31.00	20240103	N	116100	500	31 억	N	N	N	N
99	20240104	110744	57	100.00	KONEX		N	N	N	N	N	1179	58	2	5.17	1179	1	8.33	1179	1179	1179	1289	953	1121	1179.00	1288	1204	1052	968	816	1246	1010	31	168	500	670	1	1	6239986	74	9.21	0.53	12	0.00	128.00	2222.00	2000	20230605	-41.05	900	20240103	31.00	1179	0.00	20240104	900	31.00	20240103	2000	-41.05	20230605	900	31.00	20240103	N	116100	500	31 억	N	N	N	N
100	20240104	100744	57	100.00	KONEX		N	N	N	N	N	1121	0	3	0.00	0	0	0.00	0	0	0	1289	953	1121	0.00	1288	1204	1052	968	816	1246	1010	31	168	500	670	1	1	6239986	70	8.76	0.50	12	0.00	128.00	2222.00	2000	20230605	-43.95	900	20240103	24.56	1151	-2.61	20240102	900	24.56	20240103	2000	-43.95	20230605	900	24.56	20240103	N	116100	500	31 억	N	N	N	N
101	20240104	090747	57	100.00	KONEX		N	N	N	N	N	1121	0	3	0.00	0	0	0.00	0	0	0	1289	953	1121	0.00	1288	1204	1052	968	816	1246	1010	31	168	500	670	1	1	6239986	70	8.76	0.50	12	0.00	128.00	2222.00	2000	20230605	-43.95	900	20240103	24.56	1151	-2.61	20240102	900	24.56	20240103	2000	-43.95	20230605	900	24.56	20240103	N	116100	500	31 억	N	N	N	N
102	20240103	160744	57	100.00	KONEX	신저가	N	N	N	N	N	1121	132	2	13.35	13246	12	30.00	900	1136	900	1137	841	989	1103.83	1205	1097	1043	935	881	1070	908	31	148	500	590	1	1	6239986	70	8.76	0.50	12	0.00	128.00	2222.00	2000	20230605	-43.95	900	20240103	24.56	1151	-2.61	20240102	900	24.56	20240103	2000	-43.95	20230605	900	24.56	20240103	N	116100	500	31 억	N	N	N	N
103	20240103	150742	57	100.00	KONEX	신저가	N	N	N	N	N	1136	147	2	14.86	2036	2	5.00	900	1136	900	1137	841	989	1018.00	1205	1097	1043	935	881	1070	908	31	148	500	590	1	1	6239986	71	8.88	0.51	12	0.00	128.00	2222.00	2000	20230605	-43.20	900	20240103	26.22	1151	-1.30	20240102	900	26.22	20240103	2000	-43.20	20230605	900	26.22	20240103	N	116100	500	31 억	N	N	N	N
104	20240103	140739	57	100.00	KONEX	신저가	N	N	N	N	N	1136	147	2	14.86	2036	2	5.00	900	1136	900	1137	841	989	1018.00	1205	1097	1043	935	881	1070	908	31	148	500	590	1	1	6239986	71	8.88	0.51	12	0.00	128.00	2222.00	2000	20230605	-43.20	900	20240103	26.22	1151	-1.30	20240102	900	26.22	20240103	2000	-43.20	20230605	900	26.22	20240103	N	116100	500	31 억	N	N	N	N
105	20240103	130742	57	100.00	KONEX	신저가	N	N	N	N	N	1136	147	2	14.86	2036	2	5.00	900	1136	900	1137	841	989	1018.00	1205	1097	1043	935	881	1070	908	31	148	500	590	1	1	6239986	71	8.88	0.51	12	0.00	128.00	2222.00	2000	20230605	-43.20	900	20240103	26.22	1151	-1.30	20240102	900	26.22	20240103	2000	-43.20	20230605	900	26.22	20240103	N	116100	500	31 억	N	N	N	N
106	20240103	120745	57	100.00	KONEX	신저가	N	N	N	N	N	1136	147	2	14.86	2036	2	5.00	900	1136	900	1137	841	989	1018.00	1205	1097	1043	935	881	1070	908	31	148	500	590	1	1	6239986	71	8.88	0.51	12	0.00	128.00	2222.00	2000	20230605	-43.20	900	20240103	26.22	1151	-1.30	20240102	900	26.22	20240103	2000	-43.20	20230605	900	26.22	20240103	N	116100	500	31 억	N	N	N	N
107	20240103	110741	57	100.00	KONEX	신저가	N	N	N	N	N	1136	147	2	14.86	2036	2	5.00	900	1136	900	1137	841	989	1018.00	1205	1097	1043	935	881	1070	908	31	148	500	590	1	1	6239986	71	8.88	0.51	12	0.00	128.00	2222.00	2000	20230605	-43.20	900	20240103	26.22	1151	-1.30	20240102	900	26.22	20240103	2000	-43.20	20230605	900	26.22	20240103	N	116100	500	31 억	N	N	N	N
108	20240103	100742	57	100.00	KONEX	신저가	N	N	N	N	N	1136	147	2	14.86	2036	2	5.00	900	1136	900	1137	841	989	1018.00	1205	1097	1043	935	881	1070	908	31	148	500	590	1	1	6239986	71	8.88	0.51	12	0.00	128.00	2222.00	2000	20230605	-43.20	900	20240103	26.22	1151	-1.30	20240102	900	26.22	20240103	2000	-43.20	20230605	900	26.22	20240103	N	116100	500	31 억	N	N	N	N
109	20240103	090741	57	100.00	KONEX		N	N	N	N	N	989	0	3	0.00	0	0	0.00	0	0	0	1137	841	989	0.00	1205	1097	1043	935	881	1070	908	31	148	500	590	1	1	6239986	62	7.73	0.45	12	0.00	128.00	2222.00	2000	20230605	-50.55	903	20230106	9.52	1151	-14.07	20240102	989	0.00	20240102	2000	-50.55	20230605	903	9.52	20230106	N	116100	500	31 억	N	N	N	N
110	20240102	160741	57	100.00	KONEX		N	N	N	N	N	989	-165	5	-14.30	44390	40	7.34	1151	1151	989	1327	981	1154	1109.75	1213	1183	1139	1109	1065	1198	1124	31	173	500	690	1	1	6239986	62	7.73	0.45	12	0.00	128.00	2222.00	2000	20230605	-50.55	903	20230106	9.52	1151	-14.07	20240102	989	0.00	20240102	2000	-50.55	20230605	903	9.52	20230106	N	116100	500	31 억	N	N	N	N
111	20240102	150740	57	100.00	KONEX		N	N	N	N	N	1154	0	3	0.00	0	0	0.00	0	0	0	1327	981	1154	0.00	1213	1183	1139	1109	1065	1198	1124	31	173	500	690	1	1	6239986	72	9.02	0.52	12	0.00	128.00	2222.00	2000	20230605	-42.30	903	20230106	27.80	0	0.00	0	0	0.00	0	2000	-42.30	20230605	903	27.80	20230106	N	116100	500	31 억	N	N	N	N
112	20240102	140741	57	100.00	KONEX		N	N	N	N	N	1154	0	3	0.00	0	0	0.00	0	0	0	1327	981	1154	0.00	1213	1183	1139	1109	1065	1198	1124	31	173	500	690	1	1	6239986	72	9.02	0.52	12	0.00	128.00	2222.00	2000	20230605	-42.30	903	20230106	27.80	0	0.00	0	0	0.00	0	2000	-42.30	20230605	903	27.80	20230106	N	116100	500	31 억	N	N	N	N
113	20240102	130737	57	100.00	KONEX		N	N	N	N	N	1154	0	3	0.00	0	0	0.00	0	0	0	1327	981	1154	0.00	1213	1183	1139	1109	1065	1198	1124	31	173	500	690	1	1	6239986	72	9.02	0.52	12	0.00	128.00	2222.00	2000	20230605	-42.30	903	20230106	27.80	0	0.00	0	0	0.00	0	2000	-42.30	20230605	903	27.80	20230106	N	116100	500	31 억	N	N	N	N
114	20240102	120736	57	100.00	KONEX		N	N	N	N	N	1154	0	3	0.00	0	0	0.00	0	0	0	1327	981	1154	0.00	1213	1183	1139	1109	1065	1198	1124	31	173	500	690	1	1	6239986	72	9.02	0.52	12	0.00	128.00	2222.00	2000	20230605	-42.30	903	20230106	27.80	0	0.00	0	0	0.00	0	2000	-42.30	20230605	903	27.80	20230106	N	116100	500	31 억	N	N	N	N
115	20240102	110737	57	100.00	KONEX		N	N	N	N	N	1154	0	3	0.00	0	0	0.00	0	0	0	1327	981	1154	0.00	1213	1183	1139	1109	1065	1198	1124	31	173	500	690	1	1	6239986	72	9.02	0.52	12	0.00	128.00	2222.00	2000	20230605	-42.30	903	20230106	27.80	0	0.00	0	0	0.00	0	2000	-42.30	20230605	903	27.80	20230106	N	116100	500	31 억	N	N	N	N
116	20240102	100728	57	100.00	KONEX		N	N	N	N	N	1154	0	3	0.00	0	0	0.00	0	0	0	1327	981	1154	0.00	1213	1183	1139	1109	1065	1198	1124	31	173	500	690	1	1	6239986	72	9.02	0.52	12	0.00	128.00	2222.00	2000	20230605	-42.30	903	20230106	27.80	0	0.00	0	0	0.00	0	2000	-42.30	20230605	903	27.80	20230106	N	116100	500	31 억	N	N	N	N
117	20240102	090720	57	100.00	KONEX		N	N	N	N	N	1154	0	3	0.00	0	0	0.00	0	0	0	1327	981	1154	0.00	1213	1183	1139	1109	1065	1198	1124	31	173	500	690	1	1	6239986	72	9.02	0.52	12	0.00	128.00	2222.00	2000	20230605	-42.30	903	20230106	27.80	0	0.00	0	0	0.00	0	2000	-42.30	20230605	903	27.80	20230106	N	116100	500	31 억	N	N	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History