KissMeData/112190/price/prices-20230901.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

59 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	20230927	160754	57	100.00	KONEX		N	N	N	N	N	1899	19	2	1.01	52843	28	1.33	1998	1999	1821	2160	1598	1880	1887.25	2092	1986	1893	1787	1694	1939	1740	36	280	500	1200	1	1	7125253	135	31.65	0.36	12	0.00	60.00	5254.00	3960	20221017	-52.05	1750	20230925	8.51	3185	-40.38	20230104	1750	8.51	20230925	3960	-52.05	20221017	1750	8.51	20230925	N	112190	500	35 억	N	N	N	N
3	20230927	150800	57	100.00	KONEX		N	N	N	N	N	1899	19	2	1.01	49045	26	1.23	1998	1999	1821	2160	1598	1880	1886.35	2092	1986	1893	1787	1694	1939	1740	36	280	500	1200	1	1	7125253	135	31.65	0.36	12	0.00	60.00	5254.00	3960	20221017	-52.05	1750	20230925	8.51	3185	-40.38	20230104	1750	8.51	20230925	3960	-52.05	20221017	1750	8.51	20230925	N	112190	500	35 억	N	N	N	N
4	20230927	140801	57	100.00	KONEX		N	N	N	N	N	1899	19	2	1.01	45320	24	1.14	1998	1999	1821	2160	1598	1880	1888.33	2092	1986	1893	1787	1694	1939	1740	36	280	500	1200	1	1	7125253	135	31.65	0.36	12	0.00	60.00	5254.00	3960	20221017	-52.05	1750	20230925	8.51	3185	-40.38	20230104	1750	8.51	20230925	3960	-52.05	20221017	1750	8.51	20230925	N	112190	500	35 억	N	N	N	N
5	20230927	130751	57	100.00	KONEX		N	N	N	N	N	1899	19	2	1.01	41597	22	1.04	1998	1999	1821	2160	1598	1880	1890.77	2092	1986	1893	1787	1694	1939	1740	36	280	500	1200	1	1	7125253	135	31.65	0.36	12	0.00	60.00	5254.00	3960	20221017	-52.05	1750	20230925	8.51	3185	-40.38	20230104	1750	8.51	20230925	3960	-52.05	20221017	1750	8.51	20230925	N	112190	500	35 억	N	N	N	N
6	20230927	120750	57	100.00	KONEX		N	N	N	N	N	1899	19	2	1.01	41597	22	1.04	1998	1999	1821	2160	1598	1880	1890.77	2092	1986	1893	1787	1694	1939	1740	36	280	500	1200	1	1	7125253	135	31.65	0.36	12	0.00	60.00	5254.00	3960	20221017	-52.05	1750	20230925	8.51	3185	-40.38	20230104	1750	8.51	20230925	3960	-52.05	20221017	1750	8.51	20230925	N	112190	500	35 억	N	N	N	N
7	20230927	110758	57	100.00	KONEX		N	N	N	N	N	1899	19	2	1.01	41597	22	1.04	1998	1999	1821	2160	1598	1880	1890.77	2092	1986	1893	1787	1694	1939	1740	36	280	500	1200	1	1	7125253	135	31.65	0.36	12	0.00	60.00	5254.00	3960	20221017	-52.05	1750	20230925	8.51	3185	-40.38	20230104	1750	8.51	20230925	3960	-52.05	20221017	1750	8.51	20230925	N	112190	500	35 억	N	N	N	N
8	20230927	100753	57	100.00	KONEX		N	N	N	N	N	1821	-59	5	-3.14	5818	3	0.14	1998	1999	1821	2160	1598	1880	1939.33	2092	1986	1893	1787	1694	1939	1740	36	280	500	1200	1	1	7125253	130	30.35	0.35	12	0.00	60.00	5254.00	3960	20221017	-54.02	1750	20230925	4.06	3185	-42.83	20230104	1750	4.06	20230925	3960	-54.02	20221017	1750	4.06	20230925	N	112190	500	35 억	N	N	N	N
9	20230927	090805	57	100.00	KONEX		N	N	N	N	N	1999	119	2	6.33	3997	2	0.09	1998	1999	1998	2160	1598	1880	1998.50	2092	1986	1893	1787	1694	1939	1740	36	280	500	1200	1	1	7125253	142	33.32	0.38	12	0.00	60.00	5254.00	3960	20221017	-49.52	1750	20230925	14.23	3185	-37.24	20230104	1750	14.23	20230925	3960	-49.52	20221017	1750	14.23	20230925	N	112190	500	35 억	N	N	N	N
10	20230926	160750	57	100.00	KONEX		N	N	N	N	N	1880	-68	5	-3.49	3884242	2107	1433.33	1999	1999	1800	2240	1656	1948	1843.49	2105	2026	1888	1809	1671	2066	1849	36	292	500	1240	1	1	7125253	134	31.33	0.36	12	0.03	60.00	5254.00	3960	20221017	-52.53	1750	20230925	7.43	3185	-40.97	20230104	1750	7.43	20230925	3960	-52.53	20221017	1750	7.43	20230925	N	112190	500	35 억	N	N	N	N
11	20230926	150751	57	100.00	KONEX		N	N	N	N	N	1880	-68	5	-3.49	3841002	2084	1417.69	1999	1999	1800	2240	1656	1948	1843.09	2105	2026	1888	1809	1671	2066	1849	36	292	500	1240	1	1	7125253	134	31.33	0.36	12	0.03	60.00	5254.00	3960	20221017	-52.53	1750	20230925	7.43	3185	-40.97	20230104	1750	7.43	20230925	3960	-52.53	20221017	1750	7.43	20230925	N	112190	500	35 억	N	N	N	N
12	20230926	140746	57	100.00	KONEX		N	N	N	N	N	1820	-128	5	-6.57	3835420	2081	1415.65	1999	1999	1800	2240	1656	1948	1843.07	2105	2026	1888	1809	1671	2066	1849	36	292	500	1240	1	1	7125253	130	30.33	0.35	12	0.03	60.00	5254.00	3960	20221017	-54.04	1750	20230925	4.00	3185	-42.86	20230104	1750	4.00	20230925	3960	-54.04	20221017	1750	4.00	20230925	N	112190	500	35 억	N	N	N	N
13	20230926	130748	57	100.00	KONEX		N	N	N	N	N	1900	-48	5	-2.46	1050866	552	375.51	1999	1999	1800	2240	1656	1948	1903.74	2105	2026	1888	1809	1671	2066	1849	36	292	500	1240	1	1	7125253	135	31.67	0.36	12	0.01	60.00	5254.00	3960	20221017	-52.02	1750	20230925	8.57	3185	-40.35	20230104	1750	8.57	20230925	3960	-52.02	20221017	1750	8.57	20230925	N	112190	500	35 억	N	N	N	N
14	20230926	120753	57	100.00	KONEX		N	N	N	N	N	1900	-48	5	-2.46	1050866	552	375.51	1999	1999	1800	2240	1656	1948	1903.74	2105	2026	1888	1809	1671	2066	1849	36	292	500	1240	1	1	7125253	135	31.67	0.36	12	0.01	60.00	5254.00	3960	20221017	-52.02	1750	20230925	8.57	3185	-40.35	20230104	1750	8.57	20230925	3960	-52.02	20221017	1750	8.57	20230925	N	112190	500	35 억	N	N	N	N
15	20230926	110750	57	100.00	KONEX		N	N	N	N	N	1900	-48	5	-2.46	1048966	551	374.83	1999	1999	1800	2240	1656	1948	1903.75	2105	2026	1888	1809	1671	2066	1849	36	292	500	1240	1	1	7125253	135	31.67	0.36	12	0.01	60.00	5254.00	3960	20221017	-52.02	1750	20230925	8.57	3185	-40.35	20230104	1750	8.57	20230925	3960	-52.02	20221017	1750	8.57	20230925	N	112190	500	35 억	N	N	N	N
16	20230926	100750	57	100.00	KONEX		N	N	N	N	N	1900	-48	5	-2.46	1037899	545	370.75	1999	1999	1800	2240	1656	1948	1904.40	2105	2026	1888	1809	1671	2066	1849	36	292	500	1240	1	1	7125253	135	31.67	0.36	12	0.01	60.00	5254.00	3960	20221017	-52.02	1750	20230925	8.57	3185	-40.35	20230104	1750	8.57	20230925	3960	-52.02	20221017	1750	8.57	20230925	N	112190	500	35 억	N	N	N	N
17	20230926	090751	57	100.00	KONEX		N	N	N	N	N	1999	51	2	2.62	1999	1	0.68	1999	1999	1999	2240	1656	1948	1999.00	2105	2026	1888	1809	1671	2066	1849	36	292	500	1240	1	1	7125253	142	33.32	0.38	12	0.00	60.00	5254.00	3960	20221017	-49.52	1750	20230925	14.23	3185	-37.24	20230104	1750	14.23	20230925	3960	-49.52	20221017	1750	14.23	20230925	N	112190	500	35 억	N	N	N	N
18	20230925	160750	57	100.00	KONEX	신저가	N	N	N	N	N	1948	-30	5	-1.52	282783	147	12.29	1883	1967	1750	2270	1682	1978	1923.69	2058	2018	1958	1918	1858	1988	1888	36	292	500	1260	1	1	7125253	139	32.47	0.37	12	0.00	60.00	5254.00	3960	20221017	-50.81	1750	20230925	11.31	3185	-38.84	20230104	1750	11.31	20230925	3960	-50.81	20221017	1750	11.31	20230925	N	112190	500	35 억	N	N	N	N
19	20230925	150753	57	100.00	KONEX	신저가	N	N	N	N	N	1948	-30	5	-1.52	282783	147	12.29	1883	1967	1750	2270	1682	1978	1923.69	2058	2018	1958	1918	1858	1988	1888	36	292	500	1260	1	1	7125253	139	32.47	0.37	12	0.00	60.00	5254.00	3960	20221017	-50.81	1750	20230925	11.31	3185	-38.84	20230104	1750	11.31	20230925	3960	-50.81	20221017	1750	11.31	20230925	N	112190	500	35 억	N	N	N	N
20	20230925	140740	57	100.00	KONEX	신저가	N	N	N	N	N	1948	-30	5	-1.52	282783	147	12.29	1883	1967	1750	2270	1682	1978	1923.69	2058	2018	1958	1918	1858	1988	1888	36	292	500	1260	1	1	7125253	139	32.47	0.37	12	0.00	60.00	5254.00	3960	20221017	-50.81	1750	20230925	11.31	3185	-38.84	20230104	1750	11.31	20230925	3960	-50.81	20221017	1750	11.31	20230925	N	112190	500	35 억	N	N	N	N
21	20230925	130744	57	100.00	KONEX	신저가	N	N	N	N	N	1948	-30	5	-1.52	282783	147	12.29	1883	1967	1750	2270	1682	1978	1923.69	2058	2018	1958	1918	1858	1988	1888	36	292	500	1260	1	1	7125253	139	32.47	0.37	12	0.00	60.00	5254.00	3960	20221017	-50.81	1750	20230925	11.31	3185	-38.84	20230104	1750	11.31	20230925	3960	-50.81	20221017	1750	11.31	20230925	N	112190	500	35 억	N	N	N	N
22	20230925	120750	57	100.00	KONEX	신저가	N	N	N	N	N	1967	-11	5	-0.56	39763	22	1.84	1883	1967	1750	2270	1682	1978	1807.41	2058	2018	1958	1918	1858	1988	1888	36	292	500	1260	1	1	7125253	140	32.78	0.37	12	0.00	60.00	5254.00	3960	20221017	-50.33	1750	20230925	12.40	3185	-38.24	20230104	1750	12.40	20230925	3960	-50.33	20221017	1750	12.40	20230925	N	112190	500	35 억	N	N	N	N
23	20230925	110744	57	100.00	KONEX	신저가	N	N	N	N	N	1967	-11	5	-0.56	39763	22	1.84	1883	1967	1750	2270	1682	1978	1807.41	2058	2018	1958	1918	1858	1988	1888	36	292	500	1260	1	1	7125253	140	32.78	0.37	12	0.00	60.00	5254.00	3960	20221017	-50.33	1750	20230925	12.40	3185	-38.24	20230104	1750	12.40	20230925	3960	-50.33	20221017	1750	12.40	20230925	N	112190	500	35 억	N	N	N	N
24	20230925	100748	57	100.00	KONEX	신저가	N	N	N	N	N	1967	-11	5	-0.56	39763	22	1.84	1883	1967	1750	2270	1682	1978	1807.41	2058	2018	1958	1918	1858	1988	1888	36	292	500	1260	1	1	7125253	140	32.78	0.37	12	0.00	60.00	5254.00	3960	20221017	-50.33	1750	20230925	12.40	3185	-38.24	20230104	1750	12.40	20230925	3960	-50.33	20221017	1750	12.40	20230925	N	112190	500	35 억	N	N	N	N
25	20230925	090744	57	100.00	KONEX		N	N	N	N	N	1978	0	3	0.00	0	0	0.00	0	0	0	2270	1682	1978	0.00	2058	2018	1958	1918	1858	1988	1888	36	292	500	1260	1	1	7125253	141	32.97	0.38	12	0.00	60.00	5254.00	3960	20221017	-50.05	1820	20230727	8.68	3185	-37.90	20230104	1820	8.68	20230727	3960	-50.05	20221017	1820	8.68	20230727	N	112190	500	35 억	N	N	N	N
26	20230922	160812	57	100.00	KONEX		N	N	N	N	N	1978	-18	5	-0.90	2272939	1196	25.29	1997	1998	1898	2295	1697	1996	1900.45	2062	2028	1965	1931	1868	2046	1949	36	299	500	1270	1	1	7125253	141	32.97	0.38	12	0.02	60.00	5254.00	3960	20221017	-50.05	1820	20230727	8.68	3185	-37.90	20230104	1820	8.68	20230727	3960	-50.05	20221017	1820	8.68	20230727	N	112190	500	35 억	N	N	N	N
27	20230922	150808	57	100.00	KONEX		N	N	N	N	N	1978	-18	5	-0.90	2272939	1196	25.29	1997	1998	1898	2295	1697	1996	1900.45	2062	2028	1965	1931	1868	2046	1949	36	299	500	1270	1	1	7125253	141	32.97	0.38	12	0.02	60.00	5254.00	3960	20221017	-50.05	1820	20230727	8.68	3185	-37.90	20230104	1820	8.68	20230727	3960	-50.05	20221017	1820	8.68	20230727	N	112190	500	35 억	N	N	N	N
28	20230922	140806	57	100.00	KONEX		N	N	N	N	N	1900	-96	5	-4.81	2270961	1195	25.27	1997	1998	1898	2295	1697	1996	1900.39	2062	2028	1965	1931	1868	2046	1949	36	299	500	1270	1	1	7125253	135	31.67	0.36	12	0.02	60.00	5254.00	3960	20221017	-52.02	1820	20230727	4.40	3185	-40.35	20230104	1820	4.40	20230727	3960	-52.02	20221017	1820	4.40	20230727	N	112190	500	35 억	N	N	N	N
29	20230922	130720	57	100.00	KONEX		N	N	N	N	N	1994	-2	5	-0.10	9981	5	0.11	1997	1998	1994	2295	1697	1996	1996.20	2062	2028	1965	1931	1868	2046	1949	36	299	500	1270	1	1	7125253	142	33.23	0.38	12	0.00	60.00	5254.00	3960	20221017	-49.65	1820	20230727	9.56	3185	-37.39	20230104	1820	9.56	20230727	3960	-49.65	20221017	1820	9.56	20230727	N	112190	500	35 억	N	N	N	N
30	20230922	120717	57	100.00	KONEX		N	N	N	N	N	1994	-2	5	-0.10	9981	5	0.11	1997	1998	1994	2295	1697	1996	1996.20	2062	2028	1965	1931	1868	2046	1949	36	299	500	1270	1	1	7125253	142	33.23	0.38	12	0.00	60.00	5254.00	3960	20221017	-49.65	1820	20230727	9.56	3185	-37.39	20230104	1820	9.56	20230727	3960	-49.65	20221017	1820	9.56	20230727	N	112190	500	35 억	N	N	N	N
31	20230922	110714	57	100.00	KONEX		N	N	N	N	N	1996	0	3	0.00	7987	4	0.08	1997	1998	1996	2295	1697	1996	1996.75	2062	2028	1965	1931	1868	2046	1949	36	299	500	1270	1	1	7125253	142	33.27	0.38	12	0.00	60.00	5254.00	3960	20221017	-49.60	1820	20230727	9.67	3185	-37.33	20230104	1820	9.67	20230727	3960	-49.60	20221017	1820	9.67	20230727	N	112190	500	35 억	N	N	N	N
32	20230922	100715	57	100.00	KONEX		N	N	N	N	N	1996	0	3	0.00	7987	4	0.08	1997	1998	1996	2295	1697	1996	1996.75	2062	2028	1965	1931	1868	2046	1949	36	299	500	1270	1	1	7125253	142	33.27	0.38	12	0.00	60.00	5254.00	3960	20221017	-49.60	1820	20230727	9.67	3185	-37.33	20230104	1820	9.67	20230727	3960	-49.60	20221017	1820	9.67	20230727	N	112190	500	35 억	N	N	N	N
33	20230922	090711	57	100.00	KONEX		N	N	N	N	N	1998	2	2	0.10	3995	2	0.04	1997	1998	1997	2295	1697	1996	1997.50	2062	2028	1965	1931	1868	2046	1949	36	299	500	1270	1	1	7125253	142	33.30	0.38	12	0.00	60.00	5254.00	3960	20221017	-49.55	1820	20230727	9.78	3185	-37.27	20230104	1820	9.78	20230727	3960	-49.55	20221017	1820	9.78	20230727	N	112190	500	35 억	N	N	N	N
34	20230921	160717	57	100.00	KONEX		N	N	N	N	N	1996	1	2	0.05	9016067	4729	691.37	1995	1999	1902	2290	1696	1995	1906.55	2059	2026	1966	1933	1873	1997	1904	36	295	500	1270	1	1	7125253	142	33.27	0.38	12	0.07	60.00	5254.00	3960	20221017	-49.60	1820	20230727	9.67	3185	-37.33	20230104	1820	9.67	20230727	3960	-49.60	20221017	1820	9.67	20230727	N	112190	500	35 억	N	N	N	N
35	20230921	150706	57	100.00	KONEX		N	N	N	N	N	1996	1	2	0.05	9016067	4729	691.37	1995	1999	1902	2290	1696	1995	1906.55	2059	2026	1966	1933	1873	1997	1904	36	295	500	1270	1	1	7125253	142	33.27	0.38	12	0.07	60.00	5254.00	3960	20221017	-49.60	1820	20230727	9.67	3185	-37.33	20230104	1820	9.67	20230727	3960	-49.60	20221017	1820	9.67	20230727	N	112190	500	35 억	N	N	N	N
36	20230921	140713	57	100.00	KONEX		N	N	N	N	N	1996	1	2	0.05	9016067	4729	691.37	1995	1999	1902	2290	1696	1995	1906.55	2059	2026	1966	1933	1873	1997	1904	36	295	500	1270	1	1	7125253	142	33.27	0.38	12	0.07	60.00	5254.00	3960	20221017	-49.60	1820	20230727	9.67	3185	-37.33	20230104	1820	9.67	20230727	3960	-49.60	20221017	1820	9.67	20230727	N	112190	500	35 억	N	N	N	N
37	20230921	130706	57	100.00	KONEX		N	N	N	N	N	1999	4	2	0.20	41899	21	3.07	1995	1999	1995	2290	1696	1995	1995.19	2059	2026	1966	1933	1873	1997	1904	36	295	500	1270	1	1	7125253	142	33.32	0.38	12	0.00	60.00	5254.00	3960	20221017	-49.52	1820	20230727	9.84	3185	-37.24	20230104	1820	9.84	20230727	3960	-49.52	20221017	1820	9.84	20230727	N	112190	500	35 억	N	N	N	N
38	20230921	120700	57	100.00	KONEX		N	N	N	N	N	1999	4	2	0.20	41899	21	3.07	1995	1999	1995	2290	1696	1995	1995.19	2059	2026	1966	1933	1873	1997	1904	36	295	500	1270	1	1	7125253	142	33.32	0.38	12	0.00	60.00	5254.00	3960	20221017	-49.52	1820	20230727	9.84	3185	-37.24	20230104	1820	9.84	20230727	3960	-49.52	20221017	1820	9.84	20230727	N	112190	500	35 억	N	N	N	N
39	20230921	110719	57	100.00	KONEX		N	N	N	N	N	1999	4	2	0.20	41899	21	3.07	1995	1999	1995	2290	1696	1995	1995.19	2059	2026	1966	1933	1873	1997	1904	36	295	500	1270	1	1	7125253	142	33.32	0.38	12	0.00	60.00	5254.00	3960	20221017	-49.52	1820	20230727	9.84	3185	-37.24	20230104	1820	9.84	20230727	3960	-49.52	20221017	1820	9.84	20230727	N	112190	500	35 억	N	N	N	N
40	20230921	100705	57	100.00	KONEX		N	N	N	N	N	1999	4	2	0.20	41899	21	3.07	1995	1999	1995	2290	1696	1995	1995.19	2059	2026	1966	1933	1873	1997	1904	36	295	500	1270	1	1	7125253	142	33.32	0.38	12	0.00	60.00	5254.00	3960	20221017	-49.52	1820	20230727	9.84	3185	-37.24	20230104	1820	9.84	20230727	3960	-49.52	20221017	1820	9.84	20230727	N	112190	500	35 억	N	N	N	N
41	20230921	090710	57	100.00	KONEX		N	N	N	N	N	1995	0	3	0.00	1995	1	0.15	1995	1995	1995	2290	1696	1995	1995.00	2059	2026	1966	1933	1873	1997	1904	36	295	500	1270	1	1	7125253	142	33.25	0.38	12	0.00	60.00	5254.00	3960	20221017	-49.62	1820	20230727	9.62	3185	-37.36	20230104	1820	9.62	20230727	3960	-49.62	20221017	1820	9.62	20230727	N	112190	500	35 억	N	N	N	N
42	20230920	160713	57	100.00	KONEX		N	N	N	N	N	1995	-4	5	-0.20	1327559	684	4023.53	1998	1999	1906	2295	1700	1999	1940.88	2053	2026	1973	1946	1893	1999	1919	36	296	500	1270	1	1	7125253	142	33.25	0.38	12	0.01	60.00	5254.00	3960	20221017	-49.62	1820	20230727	9.62	3185	-37.36	20230104	1820	9.62	20230727	3960	-49.62	20221017	1820	9.62	20230727	N	112190	500	35 억	N	N	N	N
43	20230920	150654	57	100.00	KONEX		N	N	N	N	N	1995	-4	5	-0.20	1327559	684	4023.53	1998	1999	1906	2295	1700	1999	1940.88	2053	2026	1973	1946	1893	1999	1919	36	296	500	1270	1	1	7125253	142	33.25	0.38	12	0.01	60.00	5254.00	3960	20221017	-49.62	1820	20230727	9.62	3185	-37.36	20230104	1820	9.62	20230727	3960	-49.62	20221017	1820	9.62	20230727	N	112190	500	35 억	N	N	N	N
44	20230920	140705	57	100.00	KONEX		N	N	N	N	N	1995	-4	5	-0.20	1327559	684	4023.53	1998	1999	1906	2295	1700	1999	1940.88	2053	2026	1973	1946	1893	1999	1919	36	296	500	1270	1	1	7125253	142	33.25	0.38	12	0.01	60.00	5254.00	3960	20221017	-49.62	1820	20230727	9.62	3185	-37.36	20230104	1820	9.62	20230727	3960	-49.62	20221017	1820	9.62	20230727	N	112190	500	35 억	N	N	N	N
45	20230920	130701	57	100.00	KONEX		N	N	N	N	N	1997	-2	5	-0.10	1325564	683	4017.65	1998	1999	1906	2295	1700	1999	1940.80	2053	2026	1973	1946	1893	1999	1919	36	296	500	1270	1	1	7125253	142	33.28	0.38	12	0.01	60.00	5254.00	3960	20221017	-49.57	1820	20230727	9.73	3185	-37.30	20230104	1820	9.73	20230727	3960	-49.57	20221017	1820	9.73	20230727	N	112190	500	35 억	N	N	N	N
46	20230920	120658	57	100.00	KONEX		N	N	N	N	N	1997	-2	5	-0.10	1325564	683	4017.65	1998	1999	1906	2295	1700	1999	1940.80	2053	2026	1973	1946	1893	1999	1919	36	296	500	1270	1	1	7125253	142	33.28	0.38	12	0.01	60.00	5254.00	3960	20221017	-49.57	1820	20230727	9.73	3185	-37.30	20230104	1820	9.73	20230727	3960	-49.57	20221017	1820	9.73	20230727	N	112190	500	35 억	N	N	N	N
47	20230920	110704	57	100.00	KONEX		N	N	N	N	N	1999	0	3	0.00	62498	32	188.24	1998	1999	1906	2295	1700	1999	1953.06	2053	2026	1973	1946	1893	1999	1919	36	296	500	1270	1	1	7125253	142	33.32	0.38	12	0.00	60.00	5254.00	3960	20221017	-49.52	1820	20230727	9.84	3185	-37.24	20230104	1820	9.84	20230727	3960	-49.52	20221017	1820	9.84	20230727	N	112190	500	35 억	N	N	N	N
48	20230920	100650	57	100.00	KONEX		N	N	N	N	N	1999	0	3	0.00	62498	32	188.24	1998	1999	1906	2295	1700	1999	1953.06	2053	2026	1973	1946	1893	1999	1919	36	296	500	1270	1	1	7125253	142	33.32	0.38	12	0.00	60.00	5254.00	3960	20221017	-49.52	1820	20230727	9.84	3185	-37.24	20230104	1820	9.84	20230727	3960	-49.52	20221017	1820	9.84	20230727	N	112190	500	35 억	N	N	N	N
49	20230920	090700	57	100.00	KONEX		N	N	N	N	N	1998	-1	5	-0.05	1998	1	5.88	1998	1998	1998	2295	1700	1999	1998.00	2053	2026	1973	1946	1893	1999	1919	36	296	500	1270	1	1	7125253	142	33.30	0.38	12	0.00	60.00	5254.00	3960	20221017	-49.55	1820	20230727	9.78	3185	-37.27	20230104	1820	9.78	20230727	3960	-49.55	20221017	1820	9.78	20230727	N	112190	500	35 억	N	N	N	N
50	20230919	160655	57	100.00	KONEX		N	N	N	N	N	1999	2	2	0.10	33827	17	2.24	2000	2000	1920	2295	1698	1997	1989.82	2060	2028	1966	1934	1872	1997	1903	36	298	500	1270	1	1	7125253	142	33.32	0.38	12	0.00	60.00	5254.00	3960	20221017	-49.52	1820	20230727	9.84	3185	-37.24	20230104	1820	9.84	20230727	3960	-49.52	20221017	1820	9.84	20230727	N	112190	500	35 억	N	N	N	N
51	20230919	150658	57	100.00	KONEX		N	N	N	N	N	1999	2	2	0.10	33827	17	2.24	2000	2000	1920	2295	1698	1997	1989.82	2060	2028	1966	1934	1872	1997	1903	36	298	500	1270	1	1	7125253	142	33.32	0.38	12	0.00	60.00	5254.00	3960	20221017	-49.52	1820	20230727	9.84	3185	-37.24	20230104	1820	9.84	20230727	3960	-49.52	20221017	1820	9.84	20230727	N	112190	500	35 억	N	N	N	N
52	20230919	140656	57	100.00	KONEX		N	N	N	N	N	1999	2	2	0.10	33827	17	2.24	2000	2000	1920	2295	1698	1997	1989.82	2060	2028	1966	1934	1872	1997	1903	36	298	500	1270	1	1	7125253	142	33.32	0.38	12	0.00	60.00	5254.00	3960	20221017	-49.52	1820	20230727	9.84	3185	-37.24	20230104	1820	9.84	20230727	3960	-49.52	20221017	1820	9.84	20230727	N	112190	500	35 억	N	N	N	N
53	20230919	130645	57	100.00	KONEX		N	N	N	N	N	1920	-77	5	-3.86	27908	14	1.84	2000	2000	1920	2295	1698	1997	1993.43	2060	2028	1966	1934	1872	1997	1903	36	298	500	1270	1	1	7125253	137	32.00	0.37	12	0.00	60.00	5254.00	3960	20221017	-51.52	1820	20230727	5.49	3185	-39.72	20230104	1820	5.49	20230727	3960	-51.52	20221017	1820	5.49	20230727	N	112190	500	35 억	N	N	N	N
54	20230919	120702	57	100.00	KONEX		N	N	N	N	N	1999	2	2	0.10	25988	13	1.71	2000	2000	1999	2295	1698	1997	1999.08	2060	2028	1966	1934	1872	1997	1903	36	298	500	1270	1	1	7125253	142	33.32	0.38	12	0.00	60.00	5254.00	3960	20221017	-49.52	1820	20230727	9.84	3185	-37.24	20230104	1820	9.84	20230727	3960	-49.52	20221017	1820	9.84	20230727	N	112190	500	35 억	N	N	N	N
55	20230919	110704	57	100.00	KONEX		N	N	N	N	N	1999	2	2	0.10	25988	13	1.71	2000	2000	1999	2295	1698	1997	1999.08	2060	2028	1966	1934	1872	1997	1903	36	298	500	1270	1	1	7125253	142	33.32	0.38	12	0.00	60.00	5254.00	3960	20221017	-49.52	1820	20230727	9.84	3185	-37.24	20230104	1820	9.84	20230727	3960	-49.52	20221017	1820	9.84	20230727	N	112190	500	35 억	N	N	N	N
56	20230919	100659	57	100.00	KONEX		N	N	N	N	N	2000	3	2	0.15	2000	1	0.13	2000	2000	2000	2295	1698	1997	2000.00	2060	2028	1966	1934	1872	1997	1903	36	298	500	1270	5	1	7125253	143	33.33	0.38	12	0.00	60.00	5254.00	3960	20221017	-49.49	1820	20230727	9.89	3185	-37.21	20230104	1820	9.89	20230727	3960	-49.49	20221017	1820	9.89	20230727	N	112190	500	35 억	N	N	N	N
57	20230919	090653	57	100.00	KONEX		N	N	N	N	N	2000	3	2	0.15	2000	1	0.13	2000	2000	2000	2295	1698	1997	2000.00	2060	2028	1966	1934	1872	1997	1903	36	298	500	1270	5	1	7125253	143	33.33	0.38	12	0.00	60.00	5254.00	3960	20221017	-49.49	1820	20230727	9.89	3185	-37.21	20230104	1820	9.89	20230727	3960	-49.49	20221017	1820	9.89	20230727	N	112190	500	35 억	N	N	N	N
58	20230918	160658	57	100.00	KONEX		N	N	N	N	N	1997	-1	5	-0.05	1494528	760	29.28	1998	1998	1904	2295	1699	1998	1966.48	2062	2029	1966	1933	1870	2046	1950	36	297	500	1270	1	1	7125253	142	33.28	0.38	12	0.01	60.00	5254.00	3960	20221017	-49.57	1820	20230727	9.73	3185	-37.30	20230104	1820	9.73	20230727	3960	-49.57	20221017	1820	9.73	20230727	N	112190	500	35 억	N	N	N	N
59	20230918	150656	57	100.00	KONEX		N	N	N	N	N	1997	-1	5	-0.05	1494528	760	29.28	1998	1998	1904	2295	1699	1998	1966.48	2062	2029	1966	1933	1870	2046	1950	36	297	500	1270	1	1	7125253	142	33.28	0.38	12	0.01	60.00	5254.00	3960	20221017	-49.57	1820	20230727	9.73	3185	-37.30	20230104	1820	9.73	20230727	3960	-49.57	20221017	1820	9.73	20230727	N	112190	500	35 억	N	N	N	N
60	20230918	140712	57	100.00	KONEX		N	N	N	N	N	1997	-1	5	-0.05	1494528	760	29.28	1998	1998	1904	2295	1699	1998	1966.48	2062	2029	1966	1933	1870	2046	1950	36	297	500	1270	1	1	7125253	142	33.28	0.38	12	0.01	60.00	5254.00	3960	20221017	-49.57	1820	20230727	9.73	3185	-37.30	20230104	1820	9.73	20230727	3960	-49.57	20221017	1820	9.73	20230727	N	112190	500	35 억	N	N	N	N
61	20230918	130656	57	100.00	KONEX		N	N	N	N	N	1997	-1	5	-0.05	1494528	760	29.28	1998	1998	1904	2295	1699	1998	1966.48	2062	2029	1966	1933	1870	2046	1950	36	297	500	1270	1	1	7125253	142	33.28	0.38	12	0.01	60.00	5254.00	3960	20221017	-49.57	1820	20230727	9.73	3185	-37.30	20230104	1820	9.73	20230727	3960	-49.57	20221017	1820	9.73	20230727	N	112190	500	35 억	N	N	N	N
62	20230918	120659	57	100.00	KONEX		N	N	N	N	N	1996	-2	5	-0.10	482240	253	9.75	1998	1998	1905	2295	1699	1998	1906.09	2062	2029	1966	1933	1870	2046	1950	36	297	500	1270	1	1	7125253	142	33.27	0.38	12	0.00	60.00	5254.00	3960	20221017	-49.60	1820	20230727	9.67	3185	-37.33	20230104	1820	9.67	20230727	3960	-49.60	20221017	1820	9.67	20230727	N	112190	500	35 억	N	N	N	N
63	20230918	110650	57	100.00	KONEX		N	N	N	N	N	1998	0	3	0.00	1998	1	0.04	1998	1998	1998	2295	1699	1998	1998.00	2062	2029	1966	1933	1870	2046	1950	36	297	500	1270	1	1	7125253	142	33.30	0.38	12	0.00	60.00	5254.00	3960	20221017	-49.55	1820	20230727	9.78	3185	-37.27	20230104	1820	9.78	20230727	3960	-49.55	20221017	1820	9.78	20230727	N	112190	500	35 억	N	N	N	N
64	20230918	100645	57	100.00	KONEX		N	N	N	N	N	1998	0	3	0.00	1998	1	0.04	1998	1998	1998	2295	1699	1998	1998.00	2062	2029	1966	1933	1870	2046	1950	36	297	500	1270	1	1	7125253	142	33.30	0.38	12	0.00	60.00	5254.00	3960	20221017	-49.55	1820	20230727	9.78	3185	-37.27	20230104	1820	9.78	20230727	3960	-49.55	20221017	1820	9.78	20230727	N	112190	500	35 억	N	N	N	N
65	20230918	090647	57	100.00	KONEX		N	N	N	N	N	1998	0	3	0.00	0	0	0.00	0	0	0	2295	1699	1998	0.00	2062	2029	1966	1933	1870	2046	1950	36	297	500	1270	1	1	7125253	142	33.30	0.38	12	0.00	60.00	5254.00	3960	20221017	-49.55	1820	20230727	9.78	3185	-37.27	20230104	1820	9.78	20230727	3960	-49.55	20221017	1820	9.78	20230727	N	112190	500	35 억	N	N	N	N
66	20230915	160653	57	100.00	KONEX		N	N	N	N	N	1998	4	2	0.20	5168504	2596	11800.00	1992	1999	1903	2290	1695	1994	1990.95	2063	2028	1964	1929	1865	1996	1897	36	296	500	1270	1	1	7125253	142	33.30	0.38	12	0.04	60.00	5254.00	3960	20221017	-49.55	1820	20230727	9.78	3185	-37.27	20230104	1820	9.78	20230727	3960	-49.55	20221017	1820	9.78	20230727	N	112190	500	35 억	N	N	N	N
67	20230915	150652	57	100.00	KONEX		N	N	N	N	N	1999	5	2	0.25	5158526	2591	11777.27	1992	1999	1903	2290	1695	1994	1990.94	2063	2028	1964	1929	1865	1996	1897	36	296	500	1270	1	1	7125253	142	33.32	0.38	12	0.04	60.00	5254.00	3960	20221017	-49.52	1820	20230727	9.84	3185	-37.24	20230104	1820	9.84	20230727	3960	-49.52	20221017	1820	9.84	20230727	N	112190	500	35 억	N	N	N	N
68	20230915	140651	57	100.00	KONEX		N	N	N	N	N	1991	-3	5	-0.15	5156527	2590	11772.73	1992	1992	1903	2290	1695	1994	1990.94	2063	2028	1964	1929	1865	1996	1897	36	296	500	1270	1	1	7125253	142	33.18	0.38	12	0.04	60.00	5254.00	3960	20221017	-49.72	1820	20230727	9.40	3185	-37.49	20230104	1820	9.40	20230727	3960	-49.72	20221017	1820	9.40	20230727	N	112190	500	35 억	N	N	N	N
69	20230915	130647	57	100.00	KONEX		N	N	N	N	N	1991	-3	5	-0.15	5132635	2578	11718.18	1992	1992	1903	2290	1695	1994	1990.94	2063	2028	1964	1929	1865	1996	1897	36	296	500	1270	1	1	7125253	142	33.18	0.38	12	0.04	60.00	5254.00	3960	20221017	-49.72	1820	20230727	9.40	3185	-37.49	20230104	1820	9.40	20230727	3960	-49.72	20221017	1820	9.40	20230727	N	112190	500	35 억	N	N	N	N
70	20230915	120655	57	100.00	KONEX		N	N	N	N	N	1991	-3	5	-0.15	35665	18	81.82	1992	1992	1903	2290	1695	1994	1981.39	2063	2028	1964	1929	1865	1996	1897	36	296	500	1270	1	1	7125253	142	33.18	0.38	12	0.00	60.00	5254.00	3960	20221017	-49.72	1820	20230727	9.40	3185	-37.49	20230104	1820	9.40	20230727	3960	-49.72	20221017	1820	9.40	20230727	N	112190	500	35 억	N	N	N	N
71	20230915	110658	57	100.00	KONEX		N	N	N	N	N	1992	-2	5	-0.10	9782	5	22.73	1992	1992	1903	2290	1695	1994	1956.40	2063	2028	1964	1929	1865	1996	1897	36	296	500	1270	1	1	7125253	142	33.20	0.38	12	0.00	60.00	5254.00	3960	20221017	-49.70	1820	20230727	9.45	3185	-37.46	20230104	1820	9.45	20230727	3960	-49.70	20221017	1820	9.45	20230727	N	112190	500	35 억	N	N	N	N
72	20230915	100655	57	100.00	KONEX		N	N	N	N	N	1992	-2	5	-0.10	1992	1	4.55	1992	1992	1992	2290	1695	1994	1992.00	2063	2028	1964	1929	1865	1996	1897	36	296	500	1270	1	1	7125253	142	33.20	0.38	12	0.00	60.00	5254.00	3960	20221017	-49.70	1820	20230727	9.45	3185	-37.46	20230104	1820	9.45	20230727	3960	-49.70	20221017	1820	9.45	20230727	N	112190	500	35 억	N	N	N	N
73	20230915	090644	57	100.00	KONEX		N	N	N	N	N	1992	-2	5	-0.10	1992	1	4.55	1992	1992	1992	2290	1695	1994	1992.00	2063	2028	1964	1929	1865	1996	1897	36	296	500	1270	1	1	7125253	142	33.20	0.38	12	0.00	60.00	5254.00	3960	20221017	-49.70	1820	20230727	9.45	3185	-37.46	20230104	1820	9.45	20230727	3960	-49.70	20221017	1820	9.45	20230727	N	112190	500	35 억	N	N	N	N
74	20230914	160654	57	100.00	KONEX		N	N	N	N	N	1994	46	2	2.36	42767	22	0.85	1999	1999	1900	2240	1656	1948	1943.95	2050	1998	1947	1895	1844	1973	1870	36	292	500	1240	1	1	7125253	142	33.23	0.38	12	0.00	60.00	5254.00	3960	20221017	-49.65	1820	20230727	9.56	3185	-37.39	20230104	1820	9.56	20230727	3960	-49.65	20221017	1820	9.56	20230727	N	112190	500	35 억	N	N	N	N
75	20230914	150636	57	100.00	KONEX		N	N	N	N	N	1994	46	2	2.36	42767	22	0.85	1999	1999	1900	2240	1656	1948	1943.95	2050	1998	1947	1895	1844	1973	1870	36	292	500	1240	1	1	7125253	142	33.23	0.38	12	0.00	60.00	5254.00	3960	20221017	-49.65	1820	20230727	9.56	3185	-37.39	20230104	1820	9.56	20230727	3960	-49.65	20221017	1820	9.56	20230727	N	112190	500	35 억	N	N	N	N
76	20230914	140646	57	100.00	KONEX		N	N	N	N	N	1994	46	2	2.36	42767	22	0.85	1999	1999	1900	2240	1656	1948	1943.95	2050	1998	1947	1895	1844	1973	1870	36	292	500	1240	1	1	7125253	142	33.23	0.38	12	0.00	60.00	5254.00	3960	20221017	-49.65	1820	20230727	9.56	3185	-37.39	20230104	1820	9.56	20230727	3960	-49.65	20221017	1820	9.56	20230727	N	112190	500	35 억	N	N	N	N
77	20230914	130634	57	100.00	KONEX		N	N	N	N	N	1996	48	2	2.46	21773	11	0.43	1999	1999	1900	2240	1656	1948	1979.36	2050	1998	1947	1895	1844	1973	1870	36	292	500	1240	1	1	7125253	142	33.27	0.38	12	0.00	60.00	5254.00	3960	20221017	-49.60	1820	20230727	9.67	3185	-37.33	20230104	1820	9.67	20230727	3960	-49.60	20221017	1820	9.67	20230727	N	112190	500	35 억	N	N	N	N
78	20230914	120643	57	100.00	KONEX		N	N	N	N	N	1900	-48	5	-2.46	15881	8	0.31	1999	1999	1900	2240	1656	1948	1985.12	2050	1998	1947	1895	1844	1973	1870	36	292	500	1240	1	1	7125253	135	31.67	0.36	12	0.00	60.00	5254.00	3960	20221017	-52.02	1820	20230727	4.40	3185	-40.35	20230104	1820	4.40	20230727	3960	-52.02	20221017	1820	4.40	20230727	N	112190	500	35 억	N	N	N	N
79	20230914	110637	57	100.00	KONEX		N	N	N	N	N	1997	49	2	2.52	13981	7	0.27	1999	1999	1997	2240	1656	1948	1997.29	2050	1998	1947	1895	1844	1973	1870	36	292	500	1240	1	1	7125253	142	33.28	0.38	12	0.00	60.00	5254.00	3960	20221017	-49.57	1820	20230727	9.73	3185	-37.30	20230104	1820	9.73	20230727	3960	-49.57	20221017	1820	9.73	20230727	N	112190	500	35 억	N	N	N	N
80	20230914	100632	57	100.00	KONEX		N	N	N	N	N	1997	49	2	2.52	13981	7	0.27	1999	1999	1997	2240	1656	1948	1997.29	2050	1998	1947	1895	1844	1973	1870	36	292	500	1240	1	1	7125253	142	33.28	0.38	12	0.00	60.00	5254.00	3960	20221017	-49.57	1820	20230727	9.73	3185	-37.30	20230104	1820	9.73	20230727	3960	-49.57	20221017	1820	9.73	20230727	N	112190	500	35 억	N	N	N	N
81	20230914	090643	57	100.00	KONEX		N	N	N	N	N	1999	51	2	2.62	1999	1	0.04	1999	1999	1999	2240	1656	1948	1999.00	2050	1998	1947	1895	1844	1973	1870	36	292	500	1240	1	1	7125253	142	33.32	0.38	12	0.00	60.00	5254.00	3960	20221017	-49.52	1820	20230727	9.84	3185	-37.24	20230104	1820	9.84	20230727	3960	-49.52	20221017	1820	9.84	20230727	N	112190	500	35 억	N	N	N	N
82	20230913	160647	57	100.00	KONEX		N	N	N	N	N	1948	-1	5	-0.05	4905532	2579	5606.52	1999	1999	1896	2240	1657	1949	1902.11	1979	1964	1934	1919	1889	1971	1926	36	291	500	1240	1	1	7125253	139	32.47	0.37	12	0.04	60.00	5254.00	3960	20221017	-50.81	1820	20230727	7.03	3185	-38.84	20230104	1820	7.03	20230727	3960	-50.81	20221017	1820	7.03	20230727	N	112190	500	35 억	N	N	N	N
83	20230913	150642	57	100.00	KONEX		N	N	N	N	N	1948	-1	5	-0.05	4905532	2579	5606.52	1999	1999	1896	2240	1657	1949	1902.11	1979	1964	1934	1919	1889	1971	1926	36	291	500	1240	1	1	7125253	139	32.47	0.37	12	0.04	60.00	5254.00	3960	20221017	-50.81	1820	20230727	7.03	3185	-38.84	20230104	1820	7.03	20230727	3960	-50.81	20221017	1820	7.03	20230727	N	112190	500	35 억	N	N	N	N
84	20230913	140647	57	100.00	KONEX		N	N	N	N	N	1949	0	3	0.00	4903584	2578	5604.35	1999	1999	1896	2240	1657	1949	1902.09	1979	1964	1934	1919	1889	1971	1926	36	291	500	1240	1	1	7125253	139	32.48	0.37	12	0.04	60.00	5254.00	3960	20221017	-50.78	1820	20230727	7.09	3185	-38.81	20230104	1820	7.09	20230727	3960	-50.78	20221017	1820	7.09	20230727	N	112190	500	35 억	N	N	N	N
85	20230913	130628	57	100.00	KONEX		N	N	N	N	N	1900	-49	5	-2.51	2682435	1409	3063.04	1999	1999	1896	2240	1657	1949	1903.79	1979	1964	1934	1919	1889	1971	1926	36	291	500	1240	1	1	7125253	135	31.67	0.36	12	0.02	60.00	5254.00	3960	20221017	-52.02	1820	20230727	4.40	3185	-40.35	20230104	1820	4.40	20230727	3960	-52.02	20221017	1820	4.40	20230727	N	112190	500	35 억	N	N	N	N
86	20230913	120646	57	100.00	KONEX		N	N	N	N	N	1949	0	3	0.00	1227865	644	1400.00	1999	1999	1905	2240	1657	1949	1906.62	1979	1964	1934	1919	1889	1971	1926	36	291	500	1240	1	1	7125253	139	32.48	0.37	12	0.01	60.00	5254.00	3960	20221017	-50.78	1820	20230727	7.09	3185	-38.81	20230104	1820	7.09	20230727	3960	-50.78	20221017	1820	7.09	20230727	N	112190	500	35 억	N	N	N	N
87	20230913	110644	57	100.00	KONEX		N	N	N	N	N	1907	-42	5	-2.15	842767	442	960.87	1999	1999	1905	2240	1657	1949	1906.71	1979	1964	1934	1919	1889	1971	1926	36	291	500	1240	1	1	7125253	136	31.78	0.36	12	0.01	60.00	5254.00	3960	20221017	-51.84	1820	20230727	4.78	3185	-40.13	20230104	1820	4.78	20230727	3960	-51.84	20221017	1820	4.78	20230727	N	112190	500	35 억	N	N	N	N
88	20230913	100636	57	100.00	KONEX		N	N	N	N	N	1998	49	2	2.51	3997	2	4.35	1999	1999	1998	2240	1657	1949	1998.50	1979	1964	1934	1919	1889	1971	1926	36	291	500	1240	1	1	7125253	142	33.30	0.38	12	0.00	60.00	5254.00	3960	20221017	-49.55	1820	20230727	9.78	3185	-37.27	20230104	1820	9.78	20230727	3960	-49.55	20221017	1820	9.78	20230727	N	112190	500	35 억	N	N	N	N
89	20230913	090631	57	100.00	KONEX		N	N	N	N	N	1999	50	2	2.57	1999	1	2.17	1999	1999	1999	2240	1657	1949	1999.00	1979	1964	1934	1919	1889	1971	1926	36	291	500	1240	1	1	7125253	142	33.32	0.38	12	0.00	60.00	5254.00	3960	20221017	-49.52	1820	20230727	9.84	3185	-37.24	20230104	1820	9.84	20230727	3960	-49.52	20221017	1820	9.84	20230727	N	112190	500	35 억	N	N	N	N
90	20230912	160628	57	100.00	KONEX		N	N	N	N	N	1949	-30	5	-1.52	89386	46	920.00	1949	1949	1904	2275	1683	1979	1943.17	2061	2019	1956	1914	1851	1988	1883	36	296	500	1260	1	1	7125253	139	32.48	0.37	12	0.00	60.00	5254.00	3960	20221017	-50.78	1820	20230727	7.09	3185	-38.81	20230104	1820	7.09	20230727	3960	-50.78	20221017	1820	7.09	20230727	N	112190	500	35 억	N	N	N	N
91	20230912	150635	57	100.00	KONEX		N	N	N	N	N	1949	-30	5	-1.52	89386	46	920.00	1949	1949	1904	2275	1683	1979	1943.17	2061	2019	1956	1914	1851	1988	1883	36	296	500	1260	1	1	7125253	139	32.48	0.37	12	0.00	60.00	5254.00	3960	20221017	-50.78	1820	20230727	7.09	3185	-38.81	20230104	1820	7.09	20230727	3960	-50.78	20221017	1820	7.09	20230727	N	112190	500	35 억	N	N	N	N
92	20230912	140634	57	100.00	KONEX		N	N	N	N	N	1905	-74	5	-3.74	87437	45	900.00	1949	1949	1904	2275	1683	1979	1943.04	2061	2019	1956	1914	1851	1988	1883	36	296	500	1260	1	1	7125253	136	31.75	0.36	12	0.00	60.00	5254.00	3960	20221017	-51.89	1820	20230727	4.67	3185	-40.19	20230104	1820	4.67	20230727	3960	-51.89	20221017	1820	4.67	20230727	N	112190	500	35 억	N	N	N	N
93	20230912	130628	57	100.00	KONEX		N	N	N	N	N	1949	-30	5	-1.52	85532	44	880.00	1949	1949	1904	2275	1683	1979	1943.91	2061	2019	1956	1914	1851	1988	1883	36	296	500	1260	1	1	7125253	139	32.48	0.37	12	0.00	60.00	5254.00	3960	20221017	-50.78	1820	20230727	7.09	3185	-38.81	20230104	1820	7.09	20230727	3960	-50.78	20221017	1820	7.09	20230727	N	112190	500	35 억	N	N	N	N
94	20230912	120623	57	100.00	KONEX		N	N	N	N	N	1949	-30	5	-1.52	85532	44	880.00	1949	1949	1904	2275	1683	1979	1943.91	2061	2019	1956	1914	1851	1988	1883	36	296	500	1260	1	1	7125253	139	32.48	0.37	12	0.00	60.00	5254.00	3960	20221017	-50.78	1820	20230727	7.09	3185	-38.81	20230104	1820	7.09	20230727	3960	-50.78	20221017	1820	7.09	20230727	N	112190	500	35 억	N	N	N	N
95	20230912	110630	57	100.00	KONEX		N	N	N	N	N	1904	-75	5	-3.79	79729	41	820.00	1949	1949	1904	2275	1683	1979	1944.61	2061	2019	1956	1914	1851	1988	1883	36	296	500	1260	1	1	7125253	136	31.73	0.36	12	0.00	60.00	5254.00	3960	20221017	-51.92	1820	20230727	4.62	3185	-40.22	20230104	1820	4.62	20230727	3960	-51.92	20221017	1820	4.62	20230727	N	112190	500	35 억	N	N	N	N
96	20230912	100626	57	100.00	KONEX		N	N	N	N	N	1949	-30	5	-1.52	68125	35	700.00	1949	1949	1904	2275	1683	1979	1946.43	2061	2019	1956	1914	1851	1988	1883	36	296	500	1260	1	1	7125253	139	32.48	0.37	12	0.00	60.00	5254.00	3960	20221017	-50.78	1820	20230727	7.09	3185	-38.81	20230104	1820	7.09	20230727	3960	-50.78	20221017	1820	7.09	20230727	N	112190	500	35 억	N	N	N	N
97	20230912	090639	57	100.00	KONEX		N	N	N	N	N	1949	-30	5	-1.52	1949	1	20.00	1949	1949	1949	2275	1683	1979	1949.00	2061	2019	1956	1914	1851	1988	1883	36	296	500	1260	1	1	7125253	139	32.48	0.37	12	0.00	60.00	5254.00	3960	20221017	-50.78	1820	20230727	7.09	3185	-38.81	20230104	1820	7.09	20230727	3960	-50.78	20221017	1820	7.09	20230727	N	112190	500	35 억	N	N	N	N
98	20230911	160624	57	100.00	KONEX		N	N	N	N	N	1979	1	2	0.05	9742	5	31.25	1998	1998	1893	2270	1682	1978	1948.40	2062	2019	1955	1912	1848	1988	1881	36	292	500	1260	1	1	7125253	141	32.98	0.38	12	0.00	60.00	5254.00	3960	20221017	-50.03	1820	20230727	8.74	3185	-37.86	20230104	1820	8.74	20230727	3960	-50.03	20221017	1820	8.74	20230727	N	112190	500	35 억	N	N	N	N
99	20230911	150631	57	100.00	KONEX		N	N	N	N	N	1979	1	2	0.05	7763	4	25.00	1998	1998	1893	2270	1682	1978	1940.75	2062	2019	1955	1912	1848	1988	1881	36	292	500	1260	1	1	7125253	141	32.98	0.38	12	0.00	60.00	5254.00	3960	20221017	-50.03	1820	20230727	8.74	3185	-37.86	20230104	1820	8.74	20230727	3960	-50.03	20221017	1820	8.74	20230727	N	112190	500	35 억	N	N	N	N
100	20230911	140639	57	100.00	KONEX		N	N	N	N	N	1979	1	2	0.05	7763	4	25.00	1998	1998	1893	2270	1682	1978	1940.75	2062	2019	1955	1912	1848	1988	1881	36	292	500	1260	1	1	7125253	141	32.98	0.38	12	0.00	60.00	5254.00	3960	20221017	-50.03	1820	20230727	8.74	3185	-37.86	20230104	1820	8.74	20230727	3960	-50.03	20221017	1820	8.74	20230727	N	112190	500	35 억	N	N	N	N
101	20230911	130613	57	100.00	KONEX		N	N	N	N	N	1979	1	2	0.05	7763	4	25.00	1998	1998	1893	2270	1682	1978	1940.75	2062	2019	1955	1912	1848	1988	1881	36	292	500	1260	1	1	7125253	141	32.98	0.38	12	0.00	60.00	5254.00	3960	20221017	-50.03	1820	20230727	8.74	3185	-37.86	20230104	1820	8.74	20230727	3960	-50.03	20221017	1820	8.74	20230727	N	112190	500	35 억	N	N	N	N
102	20230911	120624	57	100.00	KONEX		N	N	N	N	N	1979	1	2	0.05	7763	4	25.00	1998	1998	1893	2270	1682	1978	1940.75	2062	2019	1955	1912	1848	1988	1881	36	292	500	1260	1	1	7125253	141	32.98	0.38	12	0.00	60.00	5254.00	3960	20221017	-50.03	1820	20230727	8.74	3185	-37.86	20230104	1820	8.74	20230727	3960	-50.03	20221017	1820	8.74	20230727	N	112190	500	35 억	N	N	N	N
103	20230911	110614	57	100.00	KONEX		N	N	N	N	N	1998	20	2	1.01	1998	1	6.25	1998	1998	1998	2270	1682	1978	1998.00	2062	2019	1955	1912	1848	1988	1881	36	292	500	1260	1	1	7125253	142	33.30	0.38	12	0.00	60.00	5254.00	3960	20221017	-49.55	1820	20230727	9.78	3185	-37.27	20230104	1820	9.78	20230727	3960	-49.55	20221017	1820	9.78	20230727	N	112190	500	35 억	N	N	N	N
104	20230911	100616	57	100.00	KONEX		N	N	N	N	N	1998	20	2	1.01	1998	1	6.25	1998	1998	1998	2270	1682	1978	1998.00	2062	2019	1955	1912	1848	1988	1881	36	292	500	1260	1	1	7125253	142	33.30	0.38	12	0.00	60.00	5254.00	3960	20221017	-49.55	1820	20230727	9.78	3185	-37.27	20230104	1820	9.78	20230727	3960	-49.55	20221017	1820	9.78	20230727	N	112190	500	35 억	N	N	N	N
105	20230911	090613	57	100.00	KONEX		N	N	N	N	N	1998	20	2	1.01	1998	1	6.25	1998	1998	1998	2270	1682	1978	1998.00	2062	2019	1955	1912	1848	1988	1881	36	292	500	1260	1	1	7125253	142	33.30	0.38	12	0.00	60.00	5254.00	3960	20221017	-49.55	1820	20230727	9.78	3185	-37.27	20230104	1820	9.78	20230727	3960	-49.55	20221017	1820	9.78	20230727	N	112190	500	35 억	N	N	N	N
106	20230908	160627	57	100.00	KONEX		N	N	N	N	N	1978	53	2	2.75	31421	16	0.81	1998	1998	1891	2210	1637	1925	1963.81	2115	2020	1955	1860	1795	1987	1827	36	285	500	1230	1	1	7125253	141	32.97	0.38	12	0.00	60.00	5254.00	3960	20221017	-50.05	1820	20230727	8.68	3185	-37.90	20230104	1820	8.68	20230727	3960	-50.05	20221017	1820	8.68	20230727	N	112190	500	35 억	N	N	N	N
107	20230908	150628	57	100.00	KONEX		N	N	N	N	N	1978	53	2	2.75	31421	16	0.81	1998	1998	1891	2210	1637	1925	1963.81	2115	2020	1955	1860	1795	1987	1827	36	285	500	1230	1	1	7125253	141	32.97	0.38	12	0.00	60.00	5254.00	3960	20221017	-50.05	1820	20230727	8.68	3185	-37.90	20230104	1820	8.68	20230727	3960	-50.05	20221017	1820	8.68	20230727	N	112190	500	35 억	N	N	N	N
108	20230908	140623	57	100.00	KONEX		N	N	N	N	N	1979	54	2	2.81	25567	13	0.66	1998	1998	1891	2210	1637	1925	1966.69	2115	2020	1955	1860	1795	1987	1827	36	285	500	1230	1	1	7125253	141	32.98	0.38	12	0.00	60.00	5254.00	3960	20221017	-50.03	1820	20230727	8.74	3185	-37.86	20230104	1820	8.74	20230727	3960	-50.03	20221017	1820	8.74	20230727	N	112190	500	35 억	N	N	N	N
109	20230908	130629	57	100.00	KONEX		N	N	N	N	N	1979	54	2	2.81	25567	13	0.66	1998	1998	1891	2210	1637	1925	1966.69	2115	2020	1955	1860	1795	1987	1827	36	285	500	1230	1	1	7125253	141	32.98	0.38	12	0.00	60.00	5254.00	3960	20221017	-50.03	1820	20230727	8.74	3185	-37.86	20230104	1820	8.74	20230727	3960	-50.03	20221017	1820	8.74	20230727	N	112190	500	35 억	N	N	N	N
110	20230908	120637	57	100.00	KONEX		N	N	N	N	N	1897	-28	5	-1.45	19712	10	0.51	1998	1998	1891	2210	1637	1925	1971.20	2115	2020	1955	1860	1795	1987	1827	36	285	500	1230	1	1	7125253	135	31.62	0.36	12	0.00	60.00	5254.00	3960	20221017	-52.10	1820	20230727	4.23	3185	-40.44	20230104	1820	4.23	20230727	3960	-52.10	20221017	1820	4.23	20230727	N	112190	500	35 억	N	N	N	N
111	20230908	110633	57	100.00	KONEX		N	N	N	N	N	1987	62	2	3.22	17815	9	0.46	1998	1998	1891	2210	1637	1925	1979.44	2115	2020	1955	1860	1795	1987	1827	36	285	500	1230	1	1	7125253	142	33.12	0.38	12	0.00	60.00	5254.00	3960	20221017	-49.82	1820	20230727	9.18	3185	-37.61	20230104	1820	9.18	20230727	3960	-49.82	20221017	1820	9.18	20230727	N	112190	500	35 억	N	N	N	N
112	20230908	100626	57	100.00	KONEX		N	N	N	N	N	1988	63	2	3.27	15828	8	0.40	1998	1998	1891	2210	1637	1925	1978.50	2115	2020	1955	1860	1795	1987	1827	36	285	500	1230	1	1	7125253	142	33.13	0.38	12	0.00	60.00	5254.00	3960	20221017	-49.80	1820	20230727	9.23	3185	-37.58	20230104	1820	9.23	20230727	3960	-49.80	20221017	1820	9.23	20230727	N	112190	500	35 억	N	N	N	N
113	20230908	090630	57	100.00	KONEX		N	N	N	N	N	1998	73	2	3.79	1998	1	0.05	1998	1998	1998	2210	1637	1925	1998.00	2115	2020	1955	1860	1795	1987	1827	36	285	500	1230	1	1	7125253	142	33.30	0.38	12	0.00	60.00	5254.00	3960	20221017	-49.55	1820	20230727	9.78	3185	-37.27	20230104	1820	9.78	20230727	3960	-49.55	20221017	1820	9.78	20230727	N	112190	500	35 억	N	N	N	N
114	20230907	160621	57	100.00	KONEX		N	N	N	N	N	1925	-5	5	-0.26	3754790	1977	87.83	2050	2050	1890	2215	1641	1930	1899.24	2163	2046	1968	1851	1773	2007	1812	36	285	500	1230	1	1	7125253	137	32.08	0.37	12	0.03	60.00	5254.00	3960	20221017	-51.39	1820	20230727	5.77	3185	-39.56	20230104	1820	5.77	20230727	3960	-51.39	20221017	1820	5.77	20230727	N	112190	500	35 억	N	N	N	N
115	20230907	150626	57	100.00	KONEX		N	N	N	N	N	1925	-5	5	-0.26	3754790	1977	87.83	2050	2050	1890	2215	1641	1930	1899.24	2163	2046	1968	1851	1773	2007	1812	36	285	500	1230	1	1	7125253	137	32.08	0.37	12	0.03	60.00	5254.00	3960	20221017	-51.39	1820	20230727	5.77	3185	-39.56	20230104	1820	5.77	20230727	3960	-51.39	20221017	1820	5.77	20230727	N	112190	500	35 억	N	N	N	N
116	20230907	140622	57	100.00	KONEX		N	N	N	N	N	1925	-5	5	-0.26	3754790	1977	87.83	2050	2050	1890	2215	1641	1930	1899.24	2163	2046	1968	1851	1773	2007	1812	36	285	500	1230	1	1	7125253	137	32.08	0.37	12	0.03	60.00	5254.00	3960	20221017	-51.39	1820	20230727	5.77	3185	-39.56	20230104	1820	5.77	20230727	3960	-51.39	20221017	1820	5.77	20230727	N	112190	500	35 억	N	N	N	N
117	20230907	130620	57	100.00	KONEX		N	N	N	N	N	1925	-5	5	-0.26	3654690	1925	85.52	2050	2050	1890	2215	1641	1930	1898.54	2163	2046	1968	1851	1773	2007	1812	36	285	500	1230	1	1	7125253	137	32.08	0.37	12	0.03	60.00	5254.00	3960	20221017	-51.39	1820	20230727	5.77	3185	-39.56	20230104	1820	5.77	20230727	3960	-51.39	20221017	1820	5.77	20230727	N	112190	500	35 억	N	N	N	N
118	20230907	120628	57	100.00	KONEX		N	N	N	N	N	1890	-40	5	-2.07	3558230	1874	83.25	2050	2050	1890	2215	1641	1930	1898.74	2163	2046	1968	1851	1773	2007	1812	36	285	500	1230	1	1	7125253	135	31.50	0.36	12	0.03	60.00	5254.00	3960	20221017	-52.27	1820	20230727	3.85	3185	-40.66	20230104	1820	3.85	20230727	3960	-52.27	20221017	1820	3.85	20230727	N	112190	500	35 억	N	N	N	N
119	20230907	110626	57	100.00	KONEX		N	N	N	N	N	1950	20	2	1.04	716825	372	16.53	2050	2050	1900	2215	1641	1930	1926.95	2163	2046	1968	1851	1773	2007	1812	36	285	500	1230	1	1	7125253	139	32.50	0.37	12	0.01	60.00	5254.00	3960	20221017	-50.76	1820	20230727	7.14	3185	-38.78	20230104	1820	7.14	20230727	3960	-50.76	20221017	1820	7.14	20230727	N	112190	500	35 억	N	N	N	N
120	20230907	100625	57	100.00	KONEX		N	N	N	N	N	1950	20	2	1.04	716825	372	16.53	2050	2050	1900	2215	1641	1930	1926.95	2163	2046	1968	1851	1773	2007	1812	36	285	500	1230	1	1	7125253	139	32.50	0.37	12	0.01	60.00	5254.00	3960	20221017	-50.76	1820	20230727	7.14	3185	-38.78	20230104	1820	7.14	20230727	3960	-50.76	20221017	1820	7.14	20230727	N	112190	500	35 억	N	N	N	N
121	20230907	090633	57	100.00	KONEX		N	N	N	N	N	2050	120	2	6.22	2050	1	0.04	2050	2050	2050	2215	1641	1930	2050.00	2163	2046	1968	1851	1773	2007	1812	36	285	500	1230	5	1	7125253	146	34.17	0.39	12	0.00	60.00	5254.00	3960	20221017	-48.23	1820	20230727	12.64	3185	-35.64	20230104	1820	12.64	20230727	3960	-48.23	20221017	1820	12.64	20230727	N	112190	500	35 억	N	N	N	N
122	20230906	160621	57	100.00	KONEX		N	N	N	N	N	1930	-50	5	-2.53	4283055	2251	45020.00	2085	2085	1890	2275	1683	1980	1902.73	2160	2070	2005	1915	1850	2037	1882	36	295	500	1260	1	1	7125253	138	32.17	0.37	12	0.03	60.00	5254.00	3960	20221017	-51.26	1820	20230727	6.04	3185	-39.40	20230104	1820	6.04	20230727	3960	-51.26	20221017	1820	6.04	20230727	N	112190	500	35 억	N	N	N	N
123	20230906	150623	57	100.00	KONEX		N	N	N	N	N	1930	-50	5	-2.53	4275335	2247	44940.00	2085	2085	1890	2275	1683	1980	1902.69	2160	2070	2005	1915	1850	2037	1882	36	295	500	1260	1	1	7125253	138	32.17	0.37	12	0.03	60.00	5254.00	3960	20221017	-51.26	1820	20230727	6.04	3185	-39.40	20230104	1820	6.04	20230727	3960	-51.26	20221017	1820	6.04	20230727	N	112190	500	35 억	N	N	N	N
124	20230906	140623	57	100.00	KONEX		N	N	N	N	N	1970	-10	5	-0.51	159707	81	1620.00	2085	2085	1930	2275	1683	1980	1971.69	2160	2070	2005	1915	1850	2037	1882	36	295	500	1260	1	1	7125253	140	32.83	0.37	12	0.00	60.00	5254.00	3960	20221017	-50.25	1820	20230727	8.24	3185	-38.15	20230104	1820	8.24	20230727	3960	-50.25	20221017	1820	8.24	20230727	N	112190	500	35 억	N	N	N	N
125	20230906	130616	57	100.00	KONEX		N	N	N	N	N	1980	0	3	0.00	43477	22	440.00	2085	2085	1930	2275	1683	1980	1976.23	2160	2070	2005	1915	1850	2037	1882	36	295	500	1260	1	1	7125253	141	33.00	0.38	12	0.00	60.00	5254.00	3960	20221017	-50.00	1820	20230727	8.79	3185	-37.83	20230104	1820	8.79	20230727	3960	-50.00	20221017	1820	8.79	20230727	N	112190	500	35 억	N	N	N	N
126	20230906	120628	57	100.00	KONEX		N	N	N	N	N	1970	-10	5	-0.51	41497	21	420.00	2085	2085	1930	2275	1683	1980	1976.05	2160	2070	2005	1915	1850	2037	1882	36	295	500	1260	1	1	7125253	140	32.83	0.37	12	0.00	60.00	5254.00	3960	20221017	-50.25	1820	20230727	8.24	3185	-38.15	20230104	1820	8.24	20230727	3960	-50.25	20221017	1820	8.24	20230727	N	112190	500	35 억	N	N	N	N
127	20230906	110630	57	100.00	KONEX		N	N	N	N	N	1932	-48	5	-2.42	7947	4	80.00	2085	2085	1930	2275	1683	1980	1986.75	2160	2070	2005	1915	1850	2037	1882	36	295	500	1260	1	1	7125253	138	32.20	0.37	12	0.00	60.00	5254.00	3960	20221017	-51.21	1820	20230727	6.15	3185	-39.34	20230104	1820	6.15	20230727	3960	-51.21	20221017	1820	6.15	20230727	N	112190	500	35 억	N	N	N	N
128	20230906	100609	57	100.00	KONEX		N	N	N	N	N	2000	20	2	1.01	6015	3	60.00	2085	2085	1930	2275	1683	1980	2005.00	2160	2070	2005	1915	1850	2037	1882	36	295	500	1260	5	1	7125253	143	33.33	0.38	12	0.00	60.00	5254.00	3960	20221017	-49.49	1820	20230727	9.89	3185	-37.21	20230104	1820	9.89	20230727	3960	-49.49	20221017	1820	9.89	20230727	N	112190	500	35 억	N	N	N	N
129	20230906	090616	57	100.00	KONEX		N	N	N	N	N	2085	105	2	5.30	2085	1	20.00	2085	2085	2085	2275	1683	1980	2085.00	2160	2070	2005	1915	1850	2037	1882	36	295	500	1260	5	1	7125253	149	34.75	0.40	12	0.00	60.00	5254.00	3960	20221017	-47.35	1820	20230727	14.56	3185	-34.54	20230104	1820	14.56	20230727	3960	-47.35	20221017	1820	14.56	20230727	N	112190	500	35 억	N	N	N	N
130	20230905	160615	57	100.00	KONEX		N	N	N	N	N	1980	15	2	0.76	10090	5	1.54	2095	2095	1940	2255	1671	1965	2018.00	2053	2009	1986	1942	1919	1997	1930	36	290	500	1250	1	1	7125253	141	33.00	0.38	12	0.00	60.00	5254.00	3960	20221017	-50.00	1820	20230727	8.79	3185	-37.83	20230104	1820	8.79	20230727	3960	-50.00	20221017	1820	8.79	20230727	N	112190	500	35 억	N	N	N	N
131	20230905	150626	57	100.00	KONEX		N	N	N	N	N	1980	15	2	0.76	10090	5	1.54	2095	2095	1940	2255	1671	1965	2018.00	2053	2009	1986	1942	1919	1997	1930	36	290	500	1250	1	1	7125253	141	33.00	0.38	12	0.00	60.00	5254.00	3960	20221017	-50.00	1820	20230727	8.79	3185	-37.83	20230104	1820	8.79	20230727	3960	-50.00	20221017	1820	8.79	20230727	N	112190	500	35 억	N	N	N	N
132	20230905	140625	57	100.00	KONEX		N	N	N	N	N	1980	15	2	0.76	10090	5	1.54	2095	2095	1940	2255	1671	1965	2018.00	2053	2009	1986	1942	1919	1997	1930	36	290	500	1250	1	1	7125253	141	33.00	0.38	12	0.00	60.00	5254.00	3960	20221017	-50.00	1820	20230727	8.79	3185	-37.83	20230104	1820	8.79	20230727	3960	-50.00	20221017	1820	8.79	20230727	N	112190	500	35 억	N	N	N	N
133	20230905	130605	57	100.00	KONEX		N	N	N	N	N	1940	-25	5	-1.27	8110	4	1.23	2095	2095	1940	2255	1671	1965	2027.50	2053	2009	1986	1942	1919	1997	1930	36	290	500	1250	1	1	7125253	138	32.33	0.37	12	0.00	60.00	5254.00	3960	20221017	-51.01	1820	20230727	6.59	3185	-39.09	20230104	1820	6.59	20230727	3960	-51.01	20221017	1820	6.59	20230727	N	112190	500	35 억	N	N	N	N
134	20230905	120612	57	100.00	KONEX		N	N	N	N	N	1940	-25	5	-1.27	8110	4	1.23	2095	2095	1940	2255	1671	1965	2027.50	2053	2009	1986	1942	1919	1997	1930	36	290	500	1250	1	1	7125253	138	32.33	0.37	12	0.00	60.00	5254.00	3960	20221017	-51.01	1820	20230727	6.59	3185	-39.09	20230104	1820	6.59	20230727	3960	-51.01	20221017	1820	6.59	20230727	N	112190	500	35 억	N	N	N	N
135	20230905	110616	57	100.00	KONEX		N	N	N	N	N	1980	15	2	0.76	6170	3	0.93	2095	2095	1980	2255	1671	1965	2056.67	2053	2009	1986	1942	1919	1997	1930	36	290	500	1250	1	1	7125253	141	33.00	0.38	12	0.00	60.00	5254.00	3960	20221017	-50.00	1820	20230727	8.79	3185	-37.83	20230104	1820	8.79	20230727	3960	-50.00	20221017	1820	8.79	20230727	N	112190	500	35 억	N	N	N	N
136	20230905	100609	57	100.00	KONEX		N	N	N	N	N	2095	130	2	6.62	4190	2	0.62	2095	2095	2095	2255	1671	1965	2095.00	2053	2009	1986	1942	1919	1997	1930	36	290	500	1250	5	1	7125253	149	34.92	0.40	12	0.00	60.00	5254.00	3960	20221017	-47.10	1820	20230727	15.11	3185	-34.22	20230104	1820	15.11	20230727	3960	-47.10	20221017	1820	15.11	20230727	N	112190	500	35 억	N	N	N	N
137	20230905	090608	57	100.00	KONEX		N	N	N	N	N	2095	130	2	6.62	4190	2	0.62	2095	2095	2095	2255	1671	1965	2095.00	2053	2009	1986	1942	1919	1997	1930	36	290	500	1250	5	1	7125253	149	34.92	0.40	12	0.00	60.00	5254.00	3960	20221017	-47.10	1820	20230727	15.11	3185	-34.22	20230104	1820	15.11	20230727	3960	-47.10	20221017	1820	15.11	20230727	N	112190	500	35 억	N	N	N	N
138	20230904	160607	57	100.00	KONEX		N	N	N	N	N	1965	-70	5	-3.44	641023	324	4628.57	2030	2030	1963	2340	1730	2035	1978.47	2199	2116	2012	1929	1825	2065	1878	36	305	500	1300	1	1	7125253	140	32.75	0.37	12	0.00	60.00	5254.00	3960	20221017	-50.38	1820	20230727	7.97	3185	-38.30	20230104	1820	7.97	20230727	3960	-50.38	20221017	1820	7.97	20230727	N	112190	500	35 억	N	N	N	N
139	20230904	150600	57	100.00	KONEX		N	N	N	N	N	1980	-55	5	-2.70	542773	274	3914.29	2030	2030	1963	2340	1730	2035	1980.92	2199	2116	2012	1929	1825	2065	1878	36	305	500	1300	1	1	7125253	141	33.00	0.38	12	0.00	60.00	5254.00	3960	20221017	-50.00	1820	20230727	8.79	3185	-37.83	20230104	1820	8.79	20230727	3960	-50.00	20221017	1820	8.79	20230727	N	112190	500	35 억	N	N	N	N
140	20230904	140554	57	100.00	KONEX		N	N	N	N	N	1980	-55	5	-2.70	540793	273	3900.00	2030	2030	1963	2340	1730	2035	1980.93	2199	2116	2012	1929	1825	2065	1878	36	305	500	1300	1	1	7125253	141	33.00	0.38	12	0.00	60.00	5254.00	3960	20221017	-50.00	1820	20230727	8.79	3185	-37.83	20230104	1820	8.79	20230727	3960	-50.00	20221017	1820	8.79	20230727	N	112190	500	35 억	N	N	N	N
141	20230904	130604	57	100.00	KONEX		N	N	N	N	N	1980	-55	5	-2.70	540793	273	3900.00	2030	2030	1963	2340	1730	2035	1980.93	2199	2116	2012	1929	1825	2065	1878	36	305	500	1300	1	1	7125253	141	33.00	0.38	12	0.00	60.00	5254.00	3960	20221017	-50.00	1820	20230727	8.79	3185	-37.83	20230104	1820	8.79	20230727	3960	-50.00	20221017	1820	8.79	20230727	N	112190	500	35 억	N	N	N	N
142	20230904	120551	57	100.00	KONEX		N	N	N	N	N	1980	-55	5	-2.70	485353	245	3500.00	2030	2030	1963	2340	1730	2035	1981.03	2199	2116	2012	1929	1825	2065	1878	36	305	500	1300	1	1	7125253	141	33.00	0.38	12	0.00	60.00	5254.00	3960	20221017	-50.00	1820	20230727	8.79	3185	-37.83	20230104	1820	8.79	20230727	3960	-50.00	20221017	1820	8.79	20230727	N	112190	500	35 억	N	N	N	N
143	20230904	110545	57	100.00	KONEX		N	N	N	N	N	1980	-55	5	-2.70	485353	245	3500.00	2030	2030	1963	2340	1730	2035	1981.03	2199	2116	2012	1929	1825	2065	1878	36	305	500	1300	1	1	7125253	141	33.00	0.38	12	0.00	60.00	5254.00	3960	20221017	-50.00	1820	20230727	8.79	3185	-37.83	20230104	1820	8.79	20230727	3960	-50.00	20221017	1820	8.79	20230727	N	112190	500	35 억	N	N	N	N
144	20230904	100549	57	100.00	KONEX		N	N	N	N	N	1980	-55	5	-2.70	423990	214	3057.14	2030	2030	1980	2340	1730	2035	1981.26	2199	2116	2012	1929	1825	2065	1878	36	305	500	1300	1	1	7125253	141	33.00	0.38	12	0.00	60.00	5254.00	3960	20221017	-50.00	1820	20230727	8.79	3185	-37.83	20230104	1820	8.79	20230727	3960	-50.00	20221017	1820	8.79	20230727	N	112190	500	35 억	N	N	N	N
145	20230904	090559	57	100.00	KONEX		N	N	N	N	N	2030	-5	5	-0.25	2030	1	14.29	2030	2030	2030	2340	1730	2035	2030.00	2199	2116	2012	1929	1825	2065	1878	36	305	500	1300	5	1	7125253	145	33.83	0.39	12	0.00	60.00	5254.00	3960	20221017	-48.74	1820	20230727	11.54	3185	-36.26	20230104	1820	11.54	20230727	3960	-48.74	20221017	1820	11.54	20230727	N	112190	500	35 억	N	N	N	N
146	20230901	160549	57	100.00	KONEX		N	N	N	N	N	2035	55	2	2.78	14053	7	5.51	2095	2095	1908	2275	1683	1980	2007.57	2093	2036	1973	1916	1853	2005	1885	36	295	500	1260	5	1	7125253	145	33.92	0.39	12	0.00	60.00	5254.00	3960	20221017	-48.61	1820	20230727	11.81	3185	-36.11	20230104	1820	11.81	20230727	3960	-48.61	20221017	1820	11.81	20230727	N	112190	500	35 억	N	N	N	N
147	20230901	150556	57	100.00	KONEX		N	N	N	N	N	2035	55	2	2.78	9983	5	3.94	2095	2095	1908	2275	1683	1980	1996.60	2093	2036	1973	1916	1853	2005	1885	36	295	500	1260	5	1	7125253	145	33.92	0.39	12	0.00	60.00	5254.00	3960	20221017	-48.61	1820	20230727	11.81	3185	-36.11	20230104	1820	11.81	20230727	3960	-48.61	20221017	1820	11.81	20230727	N	112190	500	35 억	N	N	N	N
148	20230901	140559	57	100.00	KONEX		N	N	N	N	N	2035	55	2	2.78	9983	5	3.94	2095	2095	1908	2275	1683	1980	1996.60	2093	2036	1973	1916	1853	2005	1885	36	295	500	1260	5	1	7125253	145	33.92	0.39	12	0.00	60.00	5254.00	3960	20221017	-48.61	1820	20230727	11.81	3185	-36.11	20230104	1820	11.81	20230727	3960	-48.61	20221017	1820	11.81	20230727	N	112190	500	35 억	N	N	N	N
149	20230901	130544	57	100.00	KONEX		N	N	N	N	N	2035	55	2	2.78	9983	5	3.94	2095	2095	1908	2275	1683	1980	1996.60	2093	2036	1973	1916	1853	2005	1885	36	295	500	1260	5	1	7125253	145	33.92	0.39	12	0.00	60.00	5254.00	3960	20221017	-48.61	1820	20230727	11.81	3185	-36.11	20230104	1820	11.81	20230727	3960	-48.61	20221017	1820	11.81	20230727	N	112190	500	35 억	N	N	N	N
150	20230901	120549	57	100.00	KONEX		N	N	N	N	N	1908	-72	5	-3.64	4003	2	1.57	2095	2095	1908	2275	1683	1980	2001.50	2093	2036	1973	1916	1853	2005	1885	36	295	500	1260	1	1	7125253	136	31.80	0.36	12	0.00	60.00	5254.00	3960	20221017	-51.82	1820	20230727	4.84	3185	-40.09	20230104	1820	4.84	20230727	3960	-51.82	20221017	1820	4.84	20230727	N	112190	500	35 억	N	N	N	N
151	20230901	110550	57	100.00	KONEX		N	N	N	N	N	2095	115	2	5.81	2095	1	0.79	2095	2095	2095	2275	1683	1980	2095.00	2093	2036	1973	1916	1853	2005	1885	36	295	500	1260	5	1	7125253	149	34.92	0.40	12	0.00	60.00	5254.00	3960	20221017	-47.10	1820	20230727	15.11	3185	-34.22	20230104	1820	15.11	20230727	3960	-47.10	20221017	1820	15.11	20230727	N	112190	500	35 억	N	N	N	N
152	20230901	100547	57	100.00	KONEX		N	N	N	N	N	2095	115	2	5.81	2095	1	0.79	2095	2095	2095	2275	1683	1980	2095.00	2093	2036	1973	1916	1853	2005	1885	36	295	500	1260	5	1	7125253	149	34.92	0.40	12	0.00	60.00	5254.00	3960	20221017	-47.10	1820	20230727	15.11	3185	-34.22	20230104	1820	15.11	20230727	3960	-47.10	20221017	1820	15.11	20230727	N	112190	500	35 억	N	N	N	N
153	20230901	090538	57	100.00	KONEX		N	N	N	N	N	2095	115	2	5.81	2095	1	0.79	2095	2095	2095	2275	1683	1980	2095.00	2093	2036	1973	1916	1853	2005	1885	36	295	500	1260	5	1	7125253	149	34.92	0.40	12	0.00	60.00	5254.00	3960	20221017	-47.10	1820	20230727	15.11	3185	-34.22	20230104	1820	15.11	20230727	3960	-47.10	20221017	1820	15.11	20230727	N	112190	500	35 억	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History