KissMeData/217880/price/prices-20231001.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

51 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	161001	57	100.00	KONEX		N	N	N	N	N	3775	-65	5	-1.69	7637175	2085	304.38	3840	4375	3620	4415	3265	3840	3662.91	4073	3956	3783	3666	3493	3870	3580	27	575	500	2300	5	1	5363645	202	-10.63	4.30	12	0.04	-355.00	878.00	22200	20230221	-83.00	3220	20231020	17.24	22200	-83.00	20230221	3220	17.24	20231020	22200	-83.00	20230221	3220	17.24	20231020	N	217880	500	26 억	N	N	N	N
3	20231031	151011	57	100.00	KONEX		N	N	N	N	N	3750	-90	5	-2.34	7259675	1985	289.78	3840	4375	3620	4415	3265	3840	3657.27	4073	3956	3783	3666	3493	3870	3580	27	575	500	2300	5	1	5363645	201	-10.56	4.27	12	0.04	-355.00	878.00	22200	20230221	-83.11	3220	20231020	16.46	22200	-83.11	20230221	3220	16.46	20231020	22200	-83.11	20230221	3220	16.46	20231020	N	217880	500	26 억	N	N	N	N
4	20231031	141021	57	100.00	KONEX		N	N	N	N	N	3755	-85	5	-2.21	6298725	1720	251.09	3840	4375	3620	4415	3265	3840	3662.05	4073	3956	3783	3666	3493	3870	3580	27	575	500	2300	5	1	5363645	201	-10.58	4.28	12	0.03	-355.00	878.00	22200	20230221	-83.09	3220	20231020	16.61	22200	-83.09	20230221	3220	16.61	20231020	22200	-83.09	20230221	3220	16.61	20231020	N	217880	500	26 억	N	N	N	N
5	20231031	131011	57	100.00	KONEX		N	N	N	N	N	3625	-215	5	-5.60	6276145	1714	250.22	3840	4375	3620	4415	3265	3840	3661.69	4073	3956	3783	3666	3493	3870	3580	27	575	500	2300	5	1	5363645	194	-10.21	4.13	12	0.03	-355.00	878.00	22200	20230221	-83.67	3220	20231020	12.58	22200	-83.67	20230221	3220	12.58	20231020	22200	-83.67	20230221	3220	12.58	20231020	N	217880	500	26 억	N	N	N	N
6	20231031	121011	57	100.00	KONEX		N	N	N	N	N	3625	-215	5	-5.60	5003825	1363	198.98	3840	4375	3620	4415	3265	3840	3671.18	4073	3956	3783	3666	3493	3870	3580	27	575	500	2300	5	1	5363645	194	-10.21	4.13	12	0.03	-355.00	878.00	22200	20230221	-83.67	3220	20231020	12.58	22200	-83.67	20230221	3220	12.58	20231020	22200	-83.67	20230221	3220	12.58	20231020	N	217880	500	26 억	N	N	N	N
7	20231031	111037	57	100.00	KONEX		N	N	N	N	N	3800	-40	5	-1.04	1624425	433	63.21	3840	4375	3625	4415	3265	3840	3751.56	4073	3956	3783	3666	3493	3870	3580	27	575	500	2300	5	1	5363645	204	-10.70	4.33	12	0.01	-355.00	878.00	22200	20230221	-82.88	3220	20231020	18.01	22200	-82.88	20230221	3220	18.01	20231020	22200	-82.88	20230221	3220	18.01	20231020	N	217880	500	26 억	N	N	N	N
8	20231031	101019	57	100.00	KONEX		N	N	N	N	N	3800	-40	5	-1.04	233445	61	8.91	3840	4375	3625	4415	3265	3840	3826.97	4073	3956	3783	3666	3493	3870	3580	27	575	500	2300	5	1	5363645	204	-10.70	4.33	12	0.00	-355.00	878.00	22200	20230221	-82.88	3220	20231020	18.01	22200	-82.88	20230221	3220	18.01	20231020	22200	-82.88	20230221	3220	18.01	20231020	N	217880	500	26 억	N	N	N	N
9	20231031	091018	57	100.00	KONEX		N	N	N	N	N	3625	-215	5	-5.60	16215	4	0.58	3840	4375	3625	4415	3265	3840	4053.75	4073	3956	3783	3666	3493	3870	3580	27	575	500	2300	5	1	5363645	194	-10.21	4.13	12	0.00	-355.00	878.00	22200	20230221	-83.67	3220	20231020	12.58	22200	-83.67	20230221	3220	12.58	20231020	22200	-83.67	20230221	3220	12.58	20231020	N	217880	500	26 억	N	N	N	N
10	20231030	161000	57	100.00	KONEX		N	N	N	N	N	3840	140	2	3.78	2486240	685	1802.63	3900	3900	3610	4255	3145	3700	3629.55	4006	3852	3741	3587	3476	3797	3532	27	555	500	2220	5	1	5363645	206	-10.82	4.37	12	0.01	-355.00	878.00	22200	20230221	-82.70	3220	20231020	19.25	22200	-82.70	20230221	3220	19.25	20231020	22200	-82.70	20230221	3220	19.25	20231020	N	217880	500	26 억	N	N	N	N
11	20231030	150937	57	100.00	KONEX		N	N	N	N	N	3840	140	2	3.78	2486240	685	1802.63	3900	3900	3610	4255	3145	3700	3629.55	4006	3852	3741	3587	3476	3797	3532	27	555	500	2220	5	1	5363645	206	-10.82	4.37	12	0.01	-355.00	878.00	22200	20230221	-82.70	3220	20231020	19.25	22200	-82.70	20230221	3220	19.25	20231020	22200	-82.70	20230221	3220	19.25	20231020	N	217880	500	26 억	N	N	N	N
12	20231030	140936	57	100.00	KONEX		N	N	N	N	N	3840	140	2	3.78	2486240	685	1802.63	3900	3900	3610	4255	3145	3700	3629.55	4006	3852	3741	3587	3476	3797	3532	27	555	500	2220	5	1	5363645	206	-10.82	4.37	12	0.01	-355.00	878.00	22200	20230221	-82.70	3220	20231020	19.25	22200	-82.70	20230221	3220	19.25	20231020	22200	-82.70	20230221	3220	19.25	20231020	N	217880	500	26 억	N	N	N	N
13	20231030	130939	57	100.00	KONEX		N	N	N	N	N	3840	140	2	3.78	155310	42	110.53	3900	3900	3630	4255	3145	3700	3697.86	4006	3852	3741	3587	3476	3797	3532	27	555	500	2220	5	1	5363645	206	-10.82	4.37	12	0.00	-355.00	878.00	22200	20230221	-82.70	3220	20231020	19.25	22200	-82.70	20230221	3220	19.25	20231020	22200	-82.70	20230221	3220	19.25	20231020	N	217880	500	26 억	N	N	N	N
14	20231030	120932	57	100.00	KONEX		N	N	N	N	N	3865	165	2	4.46	136110	37	97.37	3900	3900	3630	4255	3145	3700	3678.65	4006	3852	3741	3587	3476	3797	3532	27	555	500	2220	5	1	5363645	207	-10.89	4.40	12	0.00	-355.00	878.00	22200	20230221	-82.59	3220	20231020	20.03	22200	-82.59	20230221	3220	20.03	20231020	22200	-82.59	20230221	3220	20.03	20231020	N	217880	500	26 억	N	N	N	N
15	20231030	110933	57	100.00	KONEX		N	N	N	N	N	3865	165	2	4.46	136110	37	97.37	3900	3900	3630	4255	3145	3700	3678.65	4006	3852	3741	3587	3476	3797	3532	27	555	500	2220	5	1	5363645	207	-10.89	4.40	12	0.00	-355.00	878.00	22200	20230221	-82.59	3220	20231020	20.03	22200	-82.59	20230221	3220	20.03	20231020	22200	-82.59	20230221	3220	20.03	20231020	N	217880	500	26 억	N	N	N	N
16	20231030	100929	57	100.00	KONEX		N	N	N	N	N	3895	195	2	5.27	19480	5	13.16	3900	3900	3895	4255	3145	3700	3896.00	4006	3852	3741	3587	3476	3797	3532	27	555	500	2220	5	1	5363645	209	-10.97	4.44	12	0.00	-355.00	878.00	22200	20230221	-82.45	3220	20231020	20.96	22200	-82.45	20230221	3220	20.96	20231020	22200	-82.45	20230221	3220	20.96	20231020	N	217880	500	26 억	N	N	N	N
17	20231030	090928	57	100.00	KONEX		N	N	N	N	N	3900	200	2	5.41	3900	1	2.63	3900	3900	3900	4255	3145	3700	3900.00	4006	3852	3741	3587	3476	3797	3532	27	555	500	2220	5	1	5363645	209	-10.99	4.44	12	0.00	-355.00	878.00	22200	20230221	-82.43	3220	20231020	21.12	22200	-82.43	20230221	3220	21.12	20231020	22200	-82.43	20230221	3220	21.12	20231020	N	217880	500	26 억	N	N	N	N
18	20231027	160900	57	100.00	KONEX		N	N	N	N	N	3700	-80	5	-2.12	141300	38	14.13	3895	3895	3630	4345	3215	3780	3718.42	4100	3940	3820	3660	3540	3880	3600	27	565	500	2260	5	1	5363645	198	-10.42	4.21	12	0.00	-355.00	878.00	22200	20230221	-83.33	3220	20231020	14.91	22200	-83.33	20230221	3220	14.91	20231020	22200	-83.33	20230221	3220	14.91	20231020	N	217880	500	26 억	N	N	N	N
19	20231027	150930	57	100.00	KONEX		N	N	N	N	N	3700	-80	5	-2.12	104300	28	10.41	3895	3895	3630	4345	3215	3780	3725.00	4100	3940	3820	3660	3540	3880	3600	27	565	500	2260	5	1	5363645	198	-10.42	4.21	12	0.00	-355.00	878.00	22200	20230221	-83.33	3220	20231020	14.91	22200	-83.33	20230221	3220	14.91	20231020	22200	-83.33	20230221	3220	14.91	20231020	N	217880	500	26 억	N	N	N	N
20	20231027	140929	57	100.00	KONEX		N	N	N	N	N	3820	40	2	1.06	30300	8	2.97	3895	3895	3630	4345	3215	3780	3787.50	4100	3940	3820	3660	3540	3880	3600	27	565	500	2260	5	1	5363645	205	-10.76	4.35	12	0.00	-355.00	878.00	22200	20230221	-82.79	3220	20231020	18.63	22200	-82.79	20230221	3220	18.63	20231020	22200	-82.79	20230221	3220	18.63	20231020	N	217880	500	26 억	N	N	N	N
21	20231027	130919	57	100.00	KONEX		N	N	N	N	N	3820	40	2	1.06	30300	8	2.97	3895	3895	3630	4345	3215	3780	3787.50	4100	3940	3820	3660	3540	3880	3600	27	565	500	2260	5	1	5363645	205	-10.76	4.35	12	0.00	-355.00	878.00	22200	20230221	-82.79	3220	20231020	18.63	22200	-82.79	20230221	3220	18.63	20231020	22200	-82.79	20230221	3220	18.63	20231020	N	217880	500	26 억	N	N	N	N
22	20231027	120933	57	100.00	KONEX		N	N	N	N	N	3865	85	2	2.25	15020	4	1.49	3895	3895	3630	4345	3215	3780	3755.00	4100	3940	3820	3660	3540	3880	3600	27	565	500	2260	5	1	5363645	207	-10.89	4.40	12	0.00	-355.00	878.00	22200	20230221	-82.59	3220	20231020	20.03	22200	-82.59	20230221	3220	20.03	20231020	22200	-82.59	20230221	3220	20.03	20231020	N	217880	500	26 억	N	N	N	N
23	20231027	110938	57	100.00	KONEX		N	N	N	N	N	3865	85	2	2.25	15020	4	1.49	3895	3895	3630	4345	3215	3780	3755.00	4100	3940	3820	3660	3540	3880	3600	27	565	500	2260	5	1	5363645	207	-10.89	4.40	12	0.00	-355.00	878.00	22200	20230221	-82.59	3220	20231020	20.03	22200	-82.59	20230221	3220	20.03	20231020	22200	-82.59	20230221	3220	20.03	20231020	N	217880	500	26 억	N	N	N	N
24	20231027	100927	57	100.00	KONEX		N	N	N	N	N	3630	-150	5	-3.97	11155	3	1.12	3895	3895	3630	4345	3215	3780	3718.33	4100	3940	3820	3660	3540	3880	3600	27	565	500	2260	5	1	5363645	195	-10.23	4.13	12	0.00	-355.00	878.00	22200	20230221	-83.65	3220	20231020	12.73	22200	-83.65	20230221	3220	12.73	20231020	22200	-83.65	20230221	3220	12.73	20231020	N	217880	500	26 억	N	N	N	N
25	20231027	090927	57	100.00	KONEX		N	N	N	N	N	3895	115	2	3.04	3895	1	0.37	3895	3895	3895	4345	3215	3780	3895.00	4100	3940	3820	3660	3540	3880	3600	27	565	500	2260	5	1	5363645	209	-10.97	4.44	12	0.00	-355.00	878.00	22200	20230221	-82.45	3220	20231020	20.96	22200	-82.45	20230221	3220	20.96	20231020	22200	-82.45	20230221	3220	20.96	20231020	N	217880	500	26 억	N	N	N	N
26	20231026	160915	57	100.00	KONEX		N	N	N	N	N	3780	-75	5	-1.95	1035680	269	6.91	3980	3980	3700	4430	3280	3855	3850.11	4258	4056	3888	3686	3518	3972	3602	27	575	500	2310	5	1	5363645	203	-10.65	4.31	12	0.01	-355.00	878.00	22200	20230221	-82.97	3220	20231020	17.39	22200	-82.97	20230221	3220	17.39	20231020	22200	-82.97	20230221	3220	17.39	20231020	N	217880	500	26 억	N	N	N	N
27	20231026	150915	57	100.00	KONEX		N	N	N	N	N	3795	-60	5	-1.56	731800	187	4.81	3980	3980	3700	4430	3280	3855	3913.37	4258	4056	3888	3686	3518	3972	3602	27	575	500	2310	5	1	5363645	204	-10.69	4.32	12	0.00	-355.00	878.00	22200	20230221	-82.91	3220	20231020	17.86	22200	-82.91	20230221	3220	17.86	20231020	22200	-82.91	20230221	3220	17.86	20231020	N	217880	500	26 억	N	N	N	N
28	20231026	140917	57	100.00	KONEX		N	N	N	N	N	3795	-60	5	-1.56	731800	187	4.81	3980	3980	3700	4430	3280	3855	3913.37	4258	4056	3888	3686	3518	3972	3602	27	575	500	2310	5	1	5363645	204	-10.69	4.32	12	0.00	-355.00	878.00	22200	20230221	-82.91	3220	20231020	17.86	22200	-82.91	20230221	3220	17.86	20231020	22200	-82.91	20230221	3220	17.86	20231020	N	217880	500	26 억	N	N	N	N
29	20231026	130915	57	100.00	KONEX		N	N	N	N	N	3715	-140	5	-3.63	728005	186	4.78	3980	3980	3700	4430	3280	3855	3914.01	4258	4056	3888	3686	3518	3972	3602	27	575	500	2310	5	1	5363645	199	-10.46	4.23	12	0.00	-355.00	878.00	22200	20230221	-83.27	3220	20231020	15.37	22200	-83.27	20230221	3220	15.37	20231020	22200	-83.27	20230221	3220	15.37	20231020	N	217880	500	26 억	N	N	N	N
30	20231026	120908	57	100.00	KONEX		N	N	N	N	N	3910	55	2	1.43	724290	185	4.75	3980	3980	3700	4430	3280	3855	3915.08	4258	4056	3888	3686	3518	3972	3602	27	575	500	2310	5	1	5363645	210	-11.01	4.45	12	0.00	-355.00	878.00	22200	20230221	-82.39	3220	20231020	21.43	22200	-82.39	20230221	3220	21.43	20231020	22200	-82.39	20230221	3220	21.43	20231020	N	217880	500	26 억	N	N	N	N
31	20231026	110922	57	100.00	KONEX		N	N	N	N	N	3700	-155	5	-4.02	204295	52	1.34	3980	3980	3700	4430	3280	3855	3928.75	4258	4056	3888	3686	3518	3972	3602	27	575	500	2310	5	1	5363645	198	-10.42	4.21	12	0.00	-355.00	878.00	22200	20230221	-83.33	3220	20231020	14.91	22200	-83.33	20230221	3220	14.91	20231020	22200	-83.33	20230221	3220	14.91	20231020	N	217880	500	26 억	N	N	N	N
32	20231026	100919	57	100.00	KONEX		N	N	N	N	N	3930	75	2	1.95	196680	50	1.29	3980	3980	3930	4430	3280	3855	3933.60	4258	4056	3888	3686	3518	3972	3602	27	575	500	2310	5	1	5363645	211	-11.07	4.48	12	0.00	-355.00	878.00	22200	20230221	-82.30	3220	20231020	22.05	22200	-82.30	20230221	3220	22.05	20231020	22200	-82.30	20230221	3220	22.05	20231020	N	217880	500	26 억	N	N	N	N
33	20231026	090916	57	100.00	KONEX		N	N	N	N	N	3980	125	2	3.24	3980	1	0.03	3980	3980	3980	4430	3280	3855	3980.00	4258	4056	3888	3686	3518	3972	3602	27	575	500	2310	5	1	5363645	213	-11.21	4.53	12	0.00	-355.00	878.00	22200	20230221	-82.07	3220	20231020	23.60	22200	-82.07	20230221	3220	23.60	20231020	22200	-82.07	20230221	3220	23.60	20231020	N	217880	500	26 억	N	N	N	N
34	20231025	160918	57	100.00	KONEX		N	N	N	N	N	3855	-270	5	-6.55	14632270	3891	79.49	4090	4090	3720	4740	3510	4125	3760.54	4501	4312	3951	3762	3401	4407	3857	27	615	500	2470	5	1	5363645	207	-10.86	4.39	12	0.07	-355.00	878.00	22200	20230221	-82.64	3220	20231020	19.72	22200	-82.64	20230221	3220	19.72	20231020	22200	-82.64	20230221	3220	19.72	20231020	N	217880	500	26 억	N	N	N	N
35	20231025	150917	57	100.00	KONEX		N	N	N	N	N	3780	-345	5	-8.36	13028540	3467	70.83	4090	4090	3720	4740	3510	4125	3757.87	4501	4312	3951	3762	3401	4407	3857	27	615	500	2470	5	1	5363645	203	-10.65	4.31	12	0.06	-355.00	878.00	22200	20230221	-82.97	3220	20231020	17.39	22200	-82.97	20230221	3220	17.39	20231020	22200	-82.97	20230221	3220	17.39	20231020	N	217880	500	26 억	N	N	N	N
36	20231025	140911	57	100.00	KONEX		N	N	N	N	N	3780	-345	5	-8.36	11042210	2941	60.08	4090	4090	3720	4740	3510	4125	3754.58	4501	4312	3951	3762	3401	4407	3857	27	615	500	2470	5	1	5363645	203	-10.65	4.31	12	0.05	-355.00	878.00	22200	20230221	-82.97	3220	20231020	17.39	22200	-82.97	20230221	3220	17.39	20231020	22200	-82.97	20230221	3220	17.39	20231020	N	217880	500	26 억	N	N	N	N
37	20231025	130913	57	100.00	KONEX		N	N	N	N	N	3795	-330	5	-8.00	10604730	2825	57.71	4090	4090	3720	4740	3510	4125	3753.89	4501	4312	3951	3762	3401	4407	3857	27	615	500	2470	5	1	5363645	204	-10.69	4.32	12	0.05	-355.00	878.00	22200	20230221	-82.91	3220	20231020	17.86	22200	-82.91	20230221	3220	17.86	20231020	22200	-82.91	20230221	3220	17.86	20231020	N	217880	500	26 억	N	N	N	N
38	20231025	120914	57	100.00	KONEX		N	N	N	N	N	3835	-290	5	-7.03	9084160	2424	49.52	4090	4090	3720	4740	3510	4125	3747.59	4501	4312	3951	3762	3401	4407	3857	27	615	500	2470	5	1	5363645	206	-10.80	4.37	12	0.05	-355.00	878.00	22200	20230221	-82.73	3220	20231020	19.10	22200	-82.73	20230221	3220	19.10	20231020	22200	-82.73	20230221	3220	19.10	20231020	N	217880	500	26 억	N	N	N	N
39	20231025	110916	57	100.00	KONEX		N	N	N	N	N	3765	-360	5	-8.73	2962495	781	15.96	4090	4090	3750	4740	3510	4125	3793.21	4501	4312	3951	3762	3401	4407	3857	27	615	500	2470	5	1	5363645	202	-10.61	4.29	12	0.01	-355.00	878.00	22200	20230221	-83.04	3220	20231020	16.93	22200	-83.04	20230221	3220	16.93	20231020	22200	-83.04	20230221	3220	16.93	20231020	N	217880	500	26 억	N	N	N	N
40	20231025	100916	57	100.00	KONEX		N	N	N	N	N	4090	-35	5	-0.85	257670	63	1.29	4090	4090	4090	4740	3510	4125	4090.00	4501	4312	3951	3762	3401	4407	3857	27	615	500	2470	5	1	5363645	219	-11.52	4.66	12	0.00	-355.00	878.00	22200	20230221	-81.58	3220	20231020	27.02	22200	-81.58	20230221	3220	27.02	20231020	22200	-81.58	20230221	3220	27.02	20231020	N	217880	500	26 억	N	N	N	N
41	20231025	090912	57	100.00	KONEX		N	N	N	N	N	4125	0	3	0.00	0	0	0.00	0	0	0	4740	3510	4125	0.00	4501	4312	3951	3762	3401	4407	3857	27	615	500	2470	5	1	5363645	221	-11.62	4.70	12	0.00	-355.00	878.00	22200	20230221	-81.42	3220	20231020	28.11	22200	-81.42	20230221	3220	28.11	20231020	22200	-81.42	20230221	3220	28.11	20231020	N	217880	500	26 억	N	N	N	N
42	20231024	160853	57	100.00	KONEX		N	N	N	N	N	4125	525	2	14.58	18974350	4895	121.55	3600	4140	3590	4140	3060	3600	3876.27	3730	3665	3535	3470	3340	3697	3502	27	540	500	2160	5	1	5363645	221	-11.62	4.70	12	0.09	-355.00	878.00	22200	20230221	-81.42	3220	20231020	28.11	22200	-81.42	20230221	3220	28.11	20231020	22200	-81.42	20230221	3220	28.11	20231020	N	217880	500	26 억	N	N	N	N
43	20231024	150907	57	100.00	KONEX		N	N	N	N	N	4125	525	2	14.58	18974350	4895	121.55	3600	4140	3590	4140	3060	3600	3876.27	3730	3665	3535	3470	3340	3697	3502	27	540	500	2160	5	1	5363645	221	-11.62	4.70	12	0.09	-355.00	878.00	22200	20230221	-81.42	3220	20231020	28.11	22200	-81.42	20230221	3220	28.11	20231020	22200	-81.42	20230221	3220	28.11	20231020	N	217880	500	26 억	N	N	N	N
44	20231024	140851	57	100.00	KONEX		N	N	N	N	N	4140	540	1	15.00	12304800	3233	80.28	3600	4140	3590	4140	3060	3600	3806.00	3730	3665	3535	3470	3340	3697	3502	27	540	500	2160	5	1	5363645	222	-11.66	4.72	12	0.06	-355.00	878.00	22200	20230221	-81.35	3220	20231020	28.57	22200	-81.35	20230221	3220	28.57	20231020	22200	-81.35	20230221	3220	28.57	20231020	N	217880	500	26 억	N	N	N	N
45	20231024	130857	57	100.00	KONEX		N	N	N	N	N	3590	-10	5	-0.28	2231360	620	15.40	3600	3600	3590	4140	3060	3600	3598.97	3730	3665	3535	3470	3340	3697	3502	27	540	500	2160	5	1	5363645	193	-10.11	4.09	12	0.01	-355.00	878.00	22200	20230221	-83.83	3220	20231020	11.49	22200	-83.83	20230221	3220	11.49	20231020	22200	-83.83	20230221	3220	11.49	20231020	N	217880	500	26 억	N	N	N	N
46	20231024	120906	57	100.00	KONEX		N	N	N	N	N	3590	-10	5	-0.28	2231360	620	15.40	3600	3600	3590	4140	3060	3600	3598.97	3730	3665	3535	3470	3340	3697	3502	27	540	500	2160	5	1	5363645	193	-10.11	4.09	12	0.01	-355.00	878.00	22200	20230221	-83.83	3220	20231020	11.49	22200	-83.83	20230221	3220	11.49	20231020	22200	-83.83	20230221	3220	11.49	20231020	N	217880	500	26 억	N	N	N	N
47	20231024	110901	57	100.00	KONEX		N	N	N	N	N	3595	-5	5	-0.14	370700	103	2.56	3600	3600	3595	4140	3060	3600	3599.03	3730	3665	3535	3470	3340	3697	3502	27	540	500	2160	5	1	5363645	193	-10.13	4.09	12	0.00	-355.00	878.00	22200	20230221	-83.81	3220	20231020	11.65	22200	-83.81	20230221	3220	11.65	20231020	22200	-83.81	20230221	3220	11.65	20231020	N	217880	500	26 억	N	N	N	N
48	20231024	100853	57	100.00	KONEX		N	N	N	N	N	3600	0	3	0.00	295200	82	2.04	3600	3600	3600	4140	3060	3600	3600.00	3730	3665	3535	3470	3340	3697	3502	27	540	500	2160	5	1	5363645	193	-10.14	4.10	12	0.00	-355.00	878.00	22200	20230221	-83.78	3220	20231020	11.80	22200	-83.78	20230221	3220	11.80	20231020	22200	-83.78	20230221	3220	11.80	20231020	N	217880	500	26 억	N	N	N	N
49	20231024	090901	57	100.00	KONEX		N	N	N	N	N	3600	0	3	0.00	226800	63	1.56	3600	3600	3600	4140	3060	3600	3600.00	3730	3665	3535	3470	3340	3697	3502	27	540	500	2160	5	1	5363645	193	-10.14	4.10	12	0.00	-355.00	878.00	22200	20230221	-83.78	3220	20231020	11.80	22200	-83.78	20230221	3220	11.80	20231020	22200	-83.78	20230221	3220	11.80	20231020	N	217880	500	26 억	N	N	N	N
50	20231023	160847	57	100.00	KONEX		N	N	N	N	N	3600	90	2	2.56	14400715	4027	105.75	3585	3600	3405	4035	2985	3510	3576.04	4223	3866	3543	3186	2863	3705	3025	27	525	500	2100	5	1	5363645	193	-10.14	4.10	12	0.08	-355.00	878.00	22200	20230221	-83.78	3220	20231020	11.80	22200	-83.78	20230221	3220	11.80	20231020	22200	-83.78	20230221	3220	11.80	20231020	N	217880	500	26 억	N	N	N	N
51	20231023	150853	57	100.00	KONEX		N	N	N	N	N	3600	90	2	2.56	14397115	4026	105.72	3585	3600	3405	4035	2985	3510	3576.03	4223	3866	3543	3186	2863	3705	3025	27	525	500	2100	5	1	5363645	193	-10.14	4.10	12	0.08	-355.00	878.00	22200	20230221	-83.78	3220	20231020	11.80	22200	-83.78	20230221	3220	11.80	20231020	22200	-83.78	20230221	3220	11.80	20231020	N	217880	500	26 억	N	N	N	N
52	20231023	140850	57	100.00	KONEX		N	N	N	N	N	3600	90	2	2.56	14389915	4024	105.67	3585	3600	3405	4035	2985	3510	3576.02	4223	3866	3543	3186	2863	3705	3025	27	525	500	2100	5	1	5363645	193	-10.14	4.10	12	0.08	-355.00	878.00	22200	20230221	-83.78	3220	20231020	11.80	22200	-83.78	20230221	3220	11.80	20231020	22200	-83.78	20230221	3220	11.80	20231020	N	217880	500	26 억	N	N	N	N
53	20231023	130857	57	100.00	KONEX		N	N	N	N	N	3600	90	2	2.56	13396315	3748	98.42	3585	3600	3405	4035	2985	3510	3574.26	4223	3866	3543	3186	2863	3705	3025	27	525	500	2100	5	1	5363645	193	-10.14	4.10	12	0.07	-355.00	878.00	22200	20230221	-83.78	3220	20231020	11.80	22200	-83.78	20230221	3220	11.80	20231020	22200	-83.78	20230221	3220	11.80	20231020	N	217880	500	26 억	N	N	N	N
54	20231023	120848	57	100.00	KONEX		N	N	N	N	N	3600	90	2	2.56	13036315	3648	95.80	3585	3600	3405	4035	2985	3510	3573.55	4223	3866	3543	3186	2863	3705	3025	27	525	500	2100	5	1	5363645	193	-10.14	4.10	12	0.07	-355.00	878.00	22200	20230221	-83.78	3220	20231020	11.80	22200	-83.78	20230221	3220	11.80	20231020	22200	-83.78	20230221	3220	11.80	20231020	N	217880	500	26 억	N	N	N	N
55	20231023	110845	57	100.00	KONEX		N	N	N	N	N	3600	90	2	2.56	13036315	3648	95.80	3585	3600	3405	4035	2985	3510	3573.55	4223	3866	3543	3186	2863	3705	3025	27	525	500	2100	5	1	5363645	193	-10.14	4.10	12	0.07	-355.00	878.00	22200	20230221	-83.78	3220	20231020	11.80	22200	-83.78	20230221	3220	11.80	20231020	22200	-83.78	20230221	3220	11.80	20231020	N	217880	500	26 억	N	N	N	N
56	20231023	100839	57	100.00	KONEX		N	N	N	N	N	3565	55	2	1.57	592310	166	4.36	3585	3585	3565	4035	2985	3510	3568.13	4223	3866	3543	3186	2863	3705	3025	27	525	500	2100	5	1	5363645	191	-10.04	4.06	12	0.00	-355.00	878.00	22200	20230221	-83.94	3220	20231020	10.71	22200	-83.94	20230221	3220	10.71	20231020	22200	-83.94	20230221	3220	10.71	20231020	N	217880	500	26 억	N	N	N	N
57	20231023	090858	57	100.00	KONEX		N	N	N	N	N	3585	75	2	2.14	3585	1	0.03	3585	3585	3585	4035	2985	3510	3585.00	4223	3866	3543	3186	2863	3705	3025	27	525	500	2100	5	1	5363645	192	-10.10	4.08	12	0.00	-355.00	878.00	22200	20230221	-83.85	3220	20231020	11.34	22200	-83.85	20230221	3220	11.34	20231020	22200	-83.85	20230221	3220	11.34	20231020	N	217880	500	26 억	N	N	N	N
58	20231020	160844	57	100.00	KONEX	신저가	N	N	N	N	N	3510	-225	5	-6.02	13175000	3808	320.27	3900	3900	3220	4295	3175	3735	3459.82	3908	3821	3723	3636	3538	3865	3680	27	560	500	2240	5	1	5363645	188	-9.89	4.00	12	0.07	-355.00	878.00	22200	20230221	-84.19	3220	20231020	9.01	22200	-84.19	20230221	3220	9.01	20231020	22200	-84.19	20230221	3220	9.01	20231020	N	217880	500	26 억	N	N	N	N
59	20231020	150843	57	100.00	KONEX	신저가	N	N	N	N	N	3415	-320	5	-8.57	13006510	3760	316.23	3900	3900	3220	4295	3175	3735	3459.18	3908	3821	3723	3636	3538	3865	3680	27	560	500	2240	5	1	5363645	183	-9.62	3.89	12	0.07	-355.00	878.00	22200	20230221	-84.62	3220	20231020	6.06	22200	-84.62	20230221	3220	6.06	20231020	22200	-84.62	20230221	3220	6.06	20231020	N	217880	500	26 억	N	N	N	N
60	20231020	140851	57	100.00	KONEX	신저가	N	N	N	N	N	3595	-140	5	-3.75	8934835	2568	215.98	3900	3900	3220	4295	3175	3735	3479.30	3908	3821	3723	3636	3538	3865	3680	27	560	500	2240	5	1	5363645	193	-10.13	4.09	12	0.05	-355.00	878.00	22200	20230221	-83.81	3220	20231020	11.65	22200	-83.81	20230221	3220	11.65	20231020	22200	-83.81	20230221	3220	11.65	20231020	N	217880	500	26 억	N	N	N	N
61	20231020	130828	57	100.00	KONEX	신저가	N	N	N	N	N	3635	-100	5	-2.68	5245910	1494	125.65	3900	3900	3220	4295	3175	3735	3511.32	3908	3821	3723	3636	3538	3865	3680	27	560	500	2240	5	1	5363645	195	-10.24	4.14	12	0.03	-355.00	878.00	22200	20230221	-83.63	3220	20231020	12.89	22200	-83.63	20230221	3220	12.89	20231020	22200	-83.63	20230221	3220	12.89	20231020	N	217880	500	26 억	N	N	N	N
62	20231020	120838	57	100.00	KONEX	신저가	N	N	N	N	N	3635	-100	5	-2.68	5238840	1492	125.48	3900	3900	3220	4295	3175	3735	3511.29	3908	3821	3723	3636	3538	3865	3680	27	560	500	2240	5	1	5363645	195	-10.24	4.14	12	0.03	-355.00	878.00	22200	20230221	-83.63	3220	20231020	12.89	22200	-83.63	20230221	3220	12.89	20231020	22200	-83.63	20230221	3220	12.89	20231020	N	217880	500	26 억	N	N	N	N
63	20231020	110848	57	100.00	KONEX	신저가	N	N	N	N	N	3635	-100	5	-2.68	3167095	901	75.78	3900	3900	3220	4295	3175	3735	3515.09	3908	3821	3723	3636	3538	3865	3680	27	560	500	2240	5	1	5363645	195	-10.24	4.14	12	0.02	-355.00	878.00	22200	20230221	-83.63	3220	20231020	12.89	22200	-83.63	20230221	3220	12.89	20231020	22200	-83.63	20230221	3220	12.89	20231020	N	217880	500	26 억	N	N	N	N
64	20231020	100838	57	100.00	KONEX	신저가	N	N	N	N	N	3550	-185	5	-4.95	3068775	874	73.51	3900	3900	3220	4295	3175	3735	3511.18	3908	3821	3723	3636	3538	3865	3680	27	560	500	2240	5	1	5363645	190	-10.00	4.04	12	0.02	-355.00	878.00	22200	20230221	-84.01	3220	20231020	10.25	22200	-84.01	20230221	3220	10.25	20231020	22200	-84.01	20230221	3220	10.25	20231020	N	217880	500	26 억	N	N	N	N
65	20231020	090838	57	100.00	KONEX		N	N	N	N	N	3890	155	2	4.15	7790	2	0.17	3900	3900	3890	4295	3175	3735	3895.00	3908	3821	3723	3636	3538	3865	3680	27	560	500	2240	5	1	5363645	209	-10.96	4.43	12	0.00	-355.00	878.00	22200	20230221	-82.48	3625	20231019	7.31	22200	-82.48	20230221	3625	7.31	20231019	22200	-82.48	20230221	3625	7.31	20231019	N	217880	500	26 억	N	N	N	N
66	20231019	160836	57	100.00	KONEX	신저가	N	N	N	N	N	3735	-75	5	-1.97	4452030	1189	245.66	3660	3810	3625	4380	3240	3810	3744.35	3946	3877	3766	3697	3586	3822	3642	27	570	500	2280	5	1	5363645	200	-10.52	4.25	12	0.02	-355.00	878.00	22200	20230221	-83.18	3625	20231019	3.03	22200	-83.18	20230221	3625	3.03	20231019	22200	-83.18	20230221	3625	3.03	20231019	N	217880	500	26 억	N	N	N	N
67	20231019	150828	57	100.00	KONEX	신저가	N	N	N	N	N	3630	-180	5	-4.72	4291730	1146	236.78	3660	3810	3625	4380	3240	3810	3744.97	3946	3877	3766	3697	3586	3822	3642	27	570	500	2280	5	1	5363645	195	-10.23	4.13	12	0.02	-355.00	878.00	22200	20230221	-83.65	3625	20231019	0.14	22200	-83.65	20230221	3625	0.14	20231019	22200	-83.65	20230221	3625	0.14	20231019	N	217880	500	26 억	N	N	N	N
68	20231019	140840	57	100.00	KONEX	신저가	N	N	N	N	N	3740	-70	5	-1.84	4247345	1134	234.30	3660	3810	3625	4380	3240	3810	3745.45	3946	3877	3766	3697	3586	3822	3642	27	570	500	2280	5	1	5363645	201	-10.54	4.26	12	0.02	-355.00	878.00	22200	20230221	-83.15	3625	20231019	3.17	22200	-83.15	20230221	3625	3.17	20231019	22200	-83.15	20230221	3625	3.17	20231019	N	217880	500	26 억	N	N	N	N
69	20231019	130831	57	100.00	KONEX	신저가	N	N	N	N	N	3740	-70	5	-1.84	4247345	1134	234.30	3660	3810	3625	4380	3240	3810	3745.45	3946	3877	3766	3697	3586	3822	3642	27	570	500	2280	5	1	5363645	201	-10.54	4.26	12	0.02	-355.00	878.00	22200	20230221	-83.15	3625	20231019	3.17	22200	-83.15	20230221	3625	3.17	20231019	22200	-83.15	20230221	3625	3.17	20231019	N	217880	500	26 억	N	N	N	N
70	20231019	120837	57	100.00	KONEX	신저가	N	N	N	N	N	3745	-65	5	-1.71	3879465	1033	213.43	3660	3810	3655	4380	3240	3810	3755.53	3946	3877	3766	3697	3586	3822	3642	27	570	500	2280	5	1	5363645	201	-10.55	4.27	12	0.02	-355.00	878.00	22200	20230221	-83.13	3655	20231019	2.46	22200	-83.13	20230221	3655	2.46	20231019	22200	-83.13	20230221	3655	2.46	20231019	N	217880	500	26 억	N	N	N	N
71	20231019	110832	57	100.00	KONEX	신저가	N	N	N	N	N	3750	-60	5	-1.57	3875720	1032	213.22	3660	3810	3655	4380	3240	3810	3755.54	3946	3877	3766	3697	3586	3822	3642	27	570	500	2280	5	1	5363645	201	-10.56	4.27	12	0.02	-355.00	878.00	22200	20230221	-83.11	3655	20231019	2.60	22200	-83.11	20230221	3655	2.60	20231019	22200	-83.11	20230221	3655	2.60	20231019	N	217880	500	26 억	N	N	N	N
72	20231019	100825	57	100.00	KONEX		N	N	N	N	N	3800	-10	5	-0.26	2223945	586	121.07	3660	3810	3660	4380	3240	3810	3795.13	3946	3877	3766	3697	3586	3822	3642	27	570	500	2280	5	1	5363645	204	-10.70	4.33	12	0.01	-355.00	878.00	22200	20230221	-82.88	3655	20231018	3.97	22200	-82.88	20230221	3655	3.97	20231018	22200	-82.88	20230221	3655	3.97	20231018	N	217880	500	26 억	N	N	N	N
73	20231019	090836	57	100.00	KONEX		N	N	N	N	N	3810	0	3	0.00	18450	5	1.03	3660	3810	3660	4380	3240	3810	3690.00	3946	3877	3766	3697	3586	3822	3642	27	570	500	2280	5	1	5363645	204	-10.73	4.34	12	0.00	-355.00	878.00	22200	20230221	-82.84	3655	20231018	4.24	22200	-82.84	20230221	3655	4.24	20231018	22200	-82.84	20230221	3655	4.24	20231018	N	217880	500	26 억	N	N	N	N
74	20231018	160840	57	100.00	KONEX	신저가	N	N	N	N	N	3810	-25	5	-0.65	1848855	484	15.74	3835	3835	3655	4410	3260	3835	3819.95	3978	3906	3828	3756	3678	3942	3792	27	575	500	2300	5	1	5363645	204	-10.73	4.34	12	0.01	-355.00	878.00	22200	20230221	-82.84	3655	20231018	4.24	22200	-82.84	20230221	3655	4.24	20231018	22200	-82.84	20230221	3655	4.24	20231018	N	217880	500	26 억	N	N	N	N
75	20231018	150829	57	100.00	KONEX	신저가	N	N	N	N	N	3810	-25	5	-0.65	1848855	484	15.74	3835	3835	3655	4410	3260	3835	3819.95	3978	3906	3828	3756	3678	3942	3792	27	575	500	2300	5	1	5363645	204	-10.73	4.34	12	0.01	-355.00	878.00	22200	20230221	-82.84	3655	20231018	4.24	22200	-82.84	20230221	3655	4.24	20231018	22200	-82.84	20230221	3655	4.24	20231018	N	217880	500	26 억	N	N	N	N
76	20231018	140818	57	100.00	KONEX	신저가	N	N	N	N	N	3815	-20	5	-0.52	1808095	473	15.39	3835	3835	3655	4410	3260	3835	3822.61	3978	3906	3828	3756	3678	3942	3792	27	575	500	2300	5	1	5363645	205	-10.75	4.35	12	0.01	-355.00	878.00	22200	20230221	-82.82	3655	20231018	4.38	22200	-82.82	20230221	3655	4.38	20231018	22200	-82.82	20230221	3655	4.38	20231018	N	217880	500	26 억	N	N	N	N
77	20231018	130816	57	100.00	KONEX	신저가	N	N	N	N	N	3815	-20	5	-0.52	1808095	473	15.39	3835	3835	3655	4410	3260	3835	3822.61	3978	3906	3828	3756	3678	3942	3792	27	575	500	2300	5	1	5363645	205	-10.75	4.35	12	0.01	-355.00	878.00	22200	20230221	-82.82	3655	20231018	4.38	22200	-82.82	20230221	3655	4.38	20231018	22200	-82.82	20230221	3655	4.38	20231018	N	217880	500	26 억	N	N	N	N
78	20231018	120832	57	100.00	KONEX	신저가	N	N	N	N	N	3830	-5	5	-0.13	1258155	329	10.70	3835	3835	3655	4410	3260	3835	3824.18	3978	3906	3828	3756	3678	3942	3792	27	575	500	2300	5	1	5363645	205	-10.79	4.36	12	0.01	-355.00	878.00	22200	20230221	-82.75	3655	20231018	4.79	22200	-82.75	20230221	3655	4.79	20231018	22200	-82.75	20230221	3655	4.79	20231018	N	217880	500	26 억	N	N	N	N
79	20231018	110824	57	100.00	KONEX	신저가	N	N	N	N	N	3820	-15	5	-0.39	753865	197	6.41	3835	3835	3655	4410	3260	3835	3826.73	3978	3906	3828	3756	3678	3942	3792	27	575	500	2300	5	1	5363645	205	-10.76	4.35	12	0.00	-355.00	878.00	22200	20230221	-82.79	3655	20231018	4.51	22200	-82.79	20230221	3655	4.51	20231018	22200	-82.79	20230221	3655	4.51	20231018	N	217880	500	26 억	N	N	N	N
80	20231018	100835	57	100.00	KONEX		N	N	N	N	N	3830	-5	5	-0.13	260610	68	2.21	3835	3835	3830	4410	3260	3835	3832.50	3978	3906	3828	3756	3678	3942	3792	27	575	500	2300	5	1	5363645	205	-10.79	4.36	12	0.00	-355.00	878.00	22200	20230221	-82.75	3700	20231016	3.51	22200	-82.75	20230221	3700	3.51	20231016	22200	-82.75	20230221	3700	3.51	20231016	N	217880	500	26 억	N	N	N	N
81	20231018	090820	57	100.00	KONEX		N	N	N	N	N	3835	0	3	0.00	3835	1	0.03	3835	3835	3835	4410	3260	3835	3835.00	3978	3906	3828	3756	3678	3942	3792	27	575	500	2300	5	1	5363645	206	-10.80	4.37	12	0.00	-355.00	878.00	22200	20230221	-82.73	3700	20231016	3.65	22200	-82.73	20230221	3700	3.65	20231016	22200	-82.73	20230221	3700	3.65	20231016	N	217880	500	26 억	N	N	N	N
82	20231017	160824	57	100.00	KONEX		N	N	N	N	N	3835	35	2	0.92	11598520	3074	39.02	3800	3900	3750	4370	3230	3800	3773.10	4400	4100	3900	3600	3400	4000	3500	27	570	500	2280	5	1	5363645	206	-10.80	4.37	12	0.06	-355.00	878.00	22200	20230221	-82.73	3700	20231016	3.65	22200	-82.73	20230221	3700	3.65	20231016	22200	-82.73	20230221	3700	3.65	20231016	N	217880	500	26 억	N	N	N	N
83	20231017	150831	57	100.00	KONEX		N	N	N	N	N	3800	0	3	0.00	11248885	2982	37.85	3800	3900	3750	4370	3230	3800	3772.26	4400	4100	3900	3600	3400	4000	3500	27	570	500	2280	5	1	5363645	204	-10.70	4.33	12	0.06	-355.00	878.00	22200	20230221	-82.88	3700	20231016	2.70	22200	-82.88	20230221	3700	2.70	20231016	22200	-82.88	20230221	3700	2.70	20231016	N	217880	500	26 억	N	N	N	N
84	20231017	140832	57	100.00	KONEX		N	N	N	N	N	3765	-35	5	-0.92	3763010	994	12.62	3800	3900	3760	4370	3230	3800	3785.72	4400	4100	3900	3600	3400	4000	3500	27	570	500	2280	5	1	5363645	202	-10.61	4.29	12	0.02	-355.00	878.00	22200	20230221	-83.04	3700	20231016	1.76	22200	-83.04	20230221	3700	1.76	20231016	22200	-83.04	20230221	3700	1.76	20231016	N	217880	500	26 억	N	N	N	N
85	20231017	130825	57	100.00	KONEX		N	N	N	N	N	3845	45	2	1.18	1333650	350	4.44	3800	3900	3790	4370	3230	3800	3810.43	4400	4100	3900	3600	3400	4000	3500	27	570	500	2280	5	1	5363645	206	-10.83	4.38	12	0.01	-355.00	878.00	22200	20230221	-82.68	3700	20231016	3.92	22200	-82.68	20230221	3700	3.92	20231016	22200	-82.68	20230221	3700	3.92	20231016	N	217880	500	26 억	N	N	N	N
86	20231017	120829	57	100.00	KONEX		N	N	N	N	N	3845	45	2	1.18	1295200	340	4.32	3800	3900	3790	4370	3230	3800	3809.41	4400	4100	3900	3600	3400	4000	3500	27	570	500	2280	5	1	5363645	206	-10.83	4.38	12	0.01	-355.00	878.00	22200	20230221	-82.68	3700	20231016	3.92	22200	-82.68	20230221	3700	3.92	20231016	22200	-82.68	20230221	3700	3.92	20231016	N	217880	500	26 억	N	N	N	N
87	20231017	110819	57	100.00	KONEX		N	N	N	N	N	3850	50	2	1.32	77595	20	0.25	3800	3900	3800	4370	3230	3800	3879.75	4400	4100	3900	3600	3400	4000	3500	27	570	500	2280	5	1	5363645	207	-10.85	4.38	12	0.00	-355.00	878.00	22200	20230221	-82.66	3700	20231016	4.05	22200	-82.66	20230221	3700	4.05	20231016	22200	-82.66	20230221	3700	4.05	20231016	N	217880	500	26 억	N	N	N	N
88	20231017	100813	57	100.00	KONEX		N	N	N	N	N	3900	100	2	2.63	7700	2	0.03	3800	3900	3800	4370	3230	3800	3850.00	4400	4100	3900	3600	3400	4000	3500	27	570	500	2280	5	1	5363645	209	-10.99	4.44	12	0.00	-355.00	878.00	22200	20230221	-82.43	3700	20231016	5.41	22200	-82.43	20230221	3700	5.41	20231016	22200	-82.43	20230221	3700	5.41	20231016	N	217880	500	26 억	N	N	N	N
89	20231017	090821	57	100.00	KONEX		N	N	N	N	N	3800	0	3	0.00	0	0	0.00	0	0	0	4370	3230	3800	0.00	4400	4100	3900	3600	3400	4000	3500	27	570	500	2280	5	1	5363645	204	-10.70	4.33	12	0.00	-355.00	878.00	22200	20230221	-82.88	3700	20231016	2.70	22200	-82.88	20230221	3700	2.70	20231016	22200	-82.88	20230221	3700	2.70	20231016	N	217880	500	26 억	N	N	N	N
90	20231016	160821	57	100.00	KONEX	신저가	N	N	N	N	N	3800	-170	5	-4.28	30041960	7878	201.07	3900	4200	3700	4565	3375	3970	3813.40	4120	4045	3975	3900	3830	4082	3937	27	595	500	2380	5	1	5363645	204	-10.70	4.33	12	0.15	-355.00	878.00	22200	20230221	-82.88	3700	20231016	2.70	22200	-82.88	20230221	3700	2.70	20231016	22200	-82.88	20230221	3700	2.70	20231016	N	217880	500	26 억	N	N	N	N
91	20231016	150821	57	100.00	KONEX	신저가	N	N	N	N	N	3805	-165	5	-4.16	29665495	7779	198.55	3900	4200	3700	4565	3375	3970	3813.54	4120	4045	3975	3900	3830	4082	3937	27	595	500	2380	5	1	5363645	204	-10.72	4.33	12	0.15	-355.00	878.00	22200	20230221	-82.86	3700	20231016	2.84	22200	-82.86	20230221	3700	2.84	20231016	22200	-82.86	20230221	3700	2.84	20231016	N	217880	500	26 억	N	N	N	N
92	20231016	140822	57	100.00	KONEX	신저가	N	N	N	N	N	3790	-180	5	-4.53	28782170	7546	192.60	3900	4200	3700	4565	3375	3970	3814.23	4120	4045	3975	3900	3830	4082	3937	27	595	500	2380	5	1	5363645	203	-10.68	4.32	12	0.14	-355.00	878.00	22200	20230221	-82.93	3700	20231016	2.43	22200	-82.93	20230221	3700	2.43	20231016	22200	-82.93	20230221	3700	2.43	20231016	N	217880	500	26 억	N	N	N	N
93	20231016	130816	57	100.00	KONEX		N	N	N	N	N	3815	-155	5	-3.90	20401830	5324	135.89	3900	4200	3780	4565	3375	3970	3832.05	4120	4045	3975	3900	3830	4082	3937	27	595	500	2380	5	1	5363645	205	-10.75	4.35	12	0.10	-355.00	878.00	22200	20230221	-82.82	3725	20230925	2.42	22200	-82.82	20230221	3725	2.42	20230925	22200	-82.82	20230221	3725	2.42	20230925	N	217880	500	26 억	N	N	N	N
94	20231016	120817	57	100.00	KONEX		N	N	N	N	N	3880	-90	5	-2.27	18222485	4754	121.34	3900	4200	3780	4565	3375	3970	3833.08	4120	4045	3975	3900	3830	4082	3937	27	595	500	2380	5	1	5363645	208	-10.93	4.42	12	0.09	-355.00	878.00	22200	20230221	-82.52	3725	20230925	4.16	22200	-82.52	20230221	3725	4.16	20230925	22200	-82.52	20230221	3725	4.16	20230925	N	217880	500	26 억	N	N	N	N
95	20231016	110813	57	100.00	KONEX		N	N	N	N	N	3885	-85	5	-2.14	12972630	3400	86.78	3900	4200	3780	4565	3375	3970	3815.48	4120	4045	3975	3900	3830	4082	3937	27	595	500	2380	5	1	5363645	208	-10.94	4.42	12	0.06	-355.00	878.00	22200	20230221	-82.50	3725	20230925	4.30	22200	-82.50	20230221	3725	4.30	20230925	22200	-82.50	20230221	3725	4.30	20230925	N	217880	500	26 억	N	N	N	N
96	20231016	100808	57	100.00	KONEX		N	N	N	N	N	4000	30	2	0.76	10495885	2763	70.52	3900	4200	3780	4565	3375	3970	3798.73	4120	4045	3975	3900	3830	4082	3937	27	595	500	2380	5	1	5363645	215	-11.27	4.56	12	0.05	-355.00	878.00	22200	20230221	-81.98	3725	20230925	7.38	22200	-81.98	20230221	3725	7.38	20230925	22200	-81.98	20230221	3725	7.38	20230925	N	217880	500	26 억	N	N	N	N
97	20231016	090810	57	100.00	KONEX		N	N	N	N	N	4200	230	2	5.79	4192670	1101	28.10	3900	4200	3805	4565	3375	3970	3808.06	4120	4045	3975	3900	3830	4082	3937	27	595	500	2380	5	1	5363645	225	-11.83	4.78	12	0.02	-355.00	878.00	22200	20230221	-81.08	3725	20230925	12.75	22200	-81.08	20230221	3725	12.75	20230925	22200	-81.08	20230221	3725	12.75	20230925	N	217880	500	26 억	N	N	N	N
98	20231012	160834	57	100.00	KONEX		N	N	N	N	N	4050	-235	5	-5.48	29736480	7411	85.31	4100	4180	3995	4925	3645	4285	4012.48	4501	4392	4196	4087	3891	4447	4142	27	640	500	2570	5	1	5363645	217	-11.41	4.61	12	0.14	-355.00	878.00	22200	20230221	-81.76	3725	20230925	8.72	22200	-81.76	20230221	3725	8.72	20230925	22200	-81.76	20230221	3725	8.72	20230925	N	217880	500	26 억	N	N	N	N
99	20231012	150816	57	100.00	KONEX		N	N	N	N	N	4050	-235	5	-5.48	29655480	7391	85.08	4100	4180	3995	4925	3645	4285	4012.38	4501	4392	4196	4087	3891	4447	4142	27	640	500	2570	5	1	5363645	217	-11.41	4.61	12	0.14	-355.00	878.00	22200	20230221	-81.76	3725	20230925	8.72	22200	-81.76	20230221	3725	8.72	20230925	22200	-81.76	20230221	3725	8.72	20230925	N	217880	500	26 억	N	N	N	N
100	20231012	140817	57	100.00	KONEX		N	N	N	N	N	4000	-285	5	-6.65	27532985	6861	78.98	4100	4180	3995	4925	3645	4285	4012.97	4501	4392	4196	4087	3891	4447	4142	27	640	500	2570	5	1	5363645	215	-11.27	4.56	12	0.13	-355.00	878.00	22200	20230221	-81.98	3725	20230925	7.38	22200	-81.98	20230221	3725	7.38	20230925	22200	-81.98	20230221	3725	7.38	20230925	N	217880	500	26 억	N	N	N	N
101	20231012	130816	57	100.00	KONEX		N	N	N	N	N	4055	-230	5	-5.37	24686375	6150	70.80	4100	4180	3995	4925	3645	4285	4014.04	4501	4392	4196	4087	3891	4447	4142	27	640	500	2570	5	1	5363645	217	-11.42	4.62	12	0.11	-355.00	878.00	22200	20230221	-81.73	3725	20230925	8.86	22200	-81.73	20230221	3725	8.86	20230925	22200	-81.73	20230221	3725	8.86	20230925	N	217880	500	26 억	N	N	N	N
102	20231012	120826	57	100.00	KONEX		N	N	N	N	N	4060	-225	5	-5.25	24280875	6050	69.64	4100	4180	3995	4925	3645	4285	4013.37	4501	4392	4196	4087	3891	4447	4142	27	640	500	2570	5	1	5363645	218	-11.44	4.62	12	0.11	-355.00	878.00	22200	20230221	-81.71	3725	20230925	8.99	22200	-81.71	20230221	3725	8.99	20230925	22200	-81.71	20230221	3725	8.99	20230925	N	217880	500	26 억	N	N	N	N
103	20231012	110824	57	100.00	KONEX		N	N	N	N	N	4105	-180	5	-4.20	9904685	2462	28.34	4100	4180	4010	4925	3645	4285	4023.02	4501	4392	4196	4087	3891	4447	4142	27	640	500	2570	5	1	5363645	220	-11.56	4.68	12	0.05	-355.00	878.00	22200	20230221	-81.51	3725	20230925	10.20	22200	-81.51	20230221	3725	10.20	20230925	22200	-81.51	20230221	3725	10.20	20230925	N	217880	500	26 억	N	N	N	N
104	20231012	100818	57	100.00	KONEX		N	N	N	N	N	4285	0	3	0.00	0	0	0.00	0	0	0	4925	3645	4285	0.00	4501	4392	4196	4087	3891	4447	4142	27	640	500	2570	5	1	5363645	230	-12.07	4.88	12	0.00	-355.00	878.00	22200	20230221	-80.70	3725	20230925	15.03	22200	-80.70	20230221	3725	15.03	20230925	22200	-80.70	20230221	3725	15.03	20230925	N	217880	500	26 억	N	N	N	N
105	20231012	090825	57	100.00	KONEX		N	N	N	N	N	4285	0	3	0.00	0	0	0.00	0	0	0	4925	3645	4285	0.00	4501	4392	4196	4087	3891	4447	4142	27	640	500	2570	5	1	5363645	230	-12.07	4.88	12	0.00	-355.00	878.00	22200	20230221	-80.70	3725	20230925	15.03	22200	-80.70	20230221	3725	15.03	20230925	22200	-80.70	20230221	3725	15.03	20230925	N	217880	500	26 억	N	N	N	N
106	20231011	160814	57	100.00	KONEX		N	N	N	N	N	4285	-20	5	-0.46	36145775	8687	360.31	4200	4305	4000	4950	3660	4305	4160.90	4515	4410	4315	4210	4115	4462	4262	27	645	500	2580	5	1	5363645	230	-12.07	4.88	12	0.16	-355.00	878.00	22200	20230221	-80.70	3725	20230925	15.03	22200	-80.70	20230221	3725	15.03	20230925	22200	-80.70	20230221	3725	15.03	20230925	N	217880	500	26 억	N	N	N	N
107	20231011	150819	57	100.00	KONEX		N	N	N	N	N	4285	-20	5	-0.46	36145775	8687	360.31	4200	4305	4000	4950	3660	4305	4160.90	4515	4410	4315	4210	4115	4462	4262	27	645	500	2580	5	1	5363645	230	-12.07	4.88	12	0.16	-355.00	878.00	22200	20230221	-80.70	3725	20230925	15.03	22200	-80.70	20230221	3725	15.03	20230925	22200	-80.70	20230221	3725	15.03	20230925	N	217880	500	26 억	N	N	N	N
108	20231011	140822	57	100.00	KONEX		N	N	N	N	N	4290	-15	5	-0.35	34731990	8351	346.37	4200	4305	4000	4950	3660	4305	4159.02	4515	4410	4315	4210	4115	4462	4262	27	645	500	2580	5	1	5363645	230	-12.08	4.89	12	0.16	-355.00	878.00	22200	20230221	-80.68	3725	20230925	15.17	22200	-80.68	20230221	3725	15.17	20230925	22200	-80.68	20230221	3725	15.17	20230925	N	217880	500	26 억	N	N	N	N
109	20231011	130812	57	100.00	KONEX		N	N	N	N	N	4290	-15	5	-0.35	33444990	8051	333.93	4200	4305	4000	4950	3660	4305	4154.14	4515	4410	4315	4210	4115	4462	4262	27	645	500	2580	5	1	5363645	230	-12.08	4.89	12	0.15	-355.00	878.00	22200	20230221	-80.68	3725	20230925	15.17	22200	-80.68	20230221	3725	15.17	20230925	22200	-80.68	20230221	3725	15.17	20230925	N	217880	500	26 억	N	N	N	N
110	20231011	120828	57	100.00	KONEX		N	N	N	N	N	4300	-5	5	-0.12	29875610	7221	299.50	4200	4300	4000	4950	3660	4305	4137.32	4515	4410	4315	4210	4115	4462	4262	27	645	500	2580	5	1	5363645	231	-12.11	4.90	12	0.13	-355.00	878.00	22200	20230221	-80.63	3725	20230925	15.44	22200	-80.63	20230221	3725	15.44	20230925	22200	-80.63	20230221	3725	15.44	20230925	N	217880	500	26 억	N	N	N	N
111	20231011	110822	57	100.00	KONEX		N	N	N	N	N	4290	-15	5	-0.35	23830815	5814	241.14	4200	4290	4000	4950	3660	4305	4098.87	4515	4410	4315	4210	4115	4462	4262	27	645	500	2580	5	1	5363645	230	-12.08	4.89	12	0.11	-355.00	878.00	22200	20230221	-80.68	3725	20230925	15.17	22200	-80.68	20230221	3725	15.17	20230925	22200	-80.68	20230221	3725	15.17	20230925	N	217880	500	26 억	N	N	N	N
112	20231011	100815	57	100.00	KONEX		N	N	N	N	N	4110	-195	5	-4.53	10185495	2528	104.85	4200	4200	4000	4950	3660	4305	4029.07	4515	4410	4315	4210	4115	4462	4262	27	645	500	2580	5	1	5363645	220	-11.58	4.68	12	0.05	-355.00	878.00	22200	20230221	-81.49	3725	20230925	10.34	22200	-81.49	20230221	3725	10.34	20230925	22200	-81.49	20230221	3725	10.34	20230925	N	217880	500	26 억	N	N	N	N
113	20231011	090820	57	100.00	KONEX		N	N	N	N	N	4305	0	3	0.00	0	0	0.00	0	0	0	4950	3660	4305	0.00	4515	4410	4315	4210	4115	4462	4262	27	645	500	2580	5	1	5363645	231	-12.13	4.90	12	0.00	-355.00	878.00	22200	20230221	-80.61	3725	20230925	15.57	22200	-80.61	20230221	3725	15.57	20230925	22200	-80.61	20230221	3725	15.57	20230925	N	217880	500	26 억	N	N	N	N
114	20231010	161426	57	100.00	KONEX		N	N	N	N	N	4305	-120	5	-2.71	10228970	2411	439.16	4220	4420	4220	5080	3765	4425	4242.63	4641	4532	4366	4257	4091	4587	4312	27	655	500	2650	5	1	5363645	231	-12.13	4.90	12	0.04	-355.00	878.00	22200	20230221	-80.61	3725	20230925	15.57	22200	-80.61	20230221	3725	15.57	20230925	22200	-80.61	20230221	3725	15.57	20230925	N	217880	500	26 억	N	N	N	N
115	20231010	150809	57	100.00	KONEX		N	N	N	N	N	4305	-120	5	-2.71	10228970	2411	439.16	4220	4420	4220	5080	3765	4425	4242.63	4641	4532	4366	4257	4091	4587	4312	27	655	500	2650	5	1	5363645	231	-12.13	4.90	12	0.04	-355.00	878.00	22200	20230221	-80.61	3725	20230925	15.57	22200	-80.61	20230221	3725	15.57	20230925	22200	-80.61	20230221	3725	15.57	20230925	N	217880	500	26 억	N	N	N	N
116	20231010	140814	57	100.00	KONEX		N	N	N	N	N	4240	-185	5	-4.18	8743230	2061	375.41	4220	4420	4220	5080	3765	4425	4242.23	4641	4532	4366	4257	4091	4587	4312	27	655	500	2650	5	1	5363645	227	-11.94	4.83	12	0.04	-355.00	878.00	22200	20230221	-80.90	3725	20230925	13.83	22200	-80.90	20230221	3725	13.83	20230925	22200	-80.90	20230221	3725	13.83	20230925	N	217880	500	26 억	N	N	N	N
117	20231010	130806	57	100.00	KONEX		N	N	N	N	N	4340	-85	5	-1.92	6638545	1565	285.06	4220	4420	4220	5080	3765	4425	4241.88	4641	4532	4366	4257	4091	4587	4312	27	655	500	2650	5	1	5363645	233	-12.23	4.94	12	0.03	-355.00	878.00	22200	20230221	-80.45	3725	20230925	16.51	22200	-80.45	20230221	3725	16.51	20230925	22200	-80.45	20230221	3725	16.51	20230925	N	217880	500	26 억	N	N	N	N
118	20231010	120805	57	100.00	KONEX		N	N	N	N	N	4350	-75	5	-1.69	4089675	965	175.77	4220	4420	4220	5080	3765	4425	4238.01	4641	4532	4366	4257	4091	4587	4312	27	655	500	2650	5	1	5363645	233	-12.25	4.95	12	0.02	-355.00	878.00	22200	20230221	-80.41	3725	20230925	16.78	22200	-80.41	20230221	3725	16.78	20230925	22200	-80.41	20230221	3725	16.78	20230925	N	217880	500	26 억	N	N	N	N
119	20231010	110751	57	100.00	KONEX		N	N	N	N	N	4365	-60	5	-1.36	4085325	964	175.59	4220	4420	4220	5080	3765	4425	4237.89	4641	4532	4366	4257	4091	4587	4312	27	655	500	2650	5	1	5363645	234	-12.30	4.97	12	0.02	-355.00	878.00	22200	20230221	-80.34	3725	20230925	17.18	22200	-80.34	20230221	3725	17.18	20230925	22200	-80.34	20230221	3725	17.18	20230925	N	217880	500	26 억	N	N	N	N
120	20231010	100800	57	100.00	KONEX		N	N	N	N	N	4390	-35	5	-0.79	3063040	723	131.69	4220	4420	4220	5080	3765	4425	4236.57	4641	4532	4366	4257	4091	4587	4312	27	655	500	2650	5	1	5363645	235	-12.37	5.00	12	0.01	-355.00	878.00	22200	20230221	-80.23	3725	20230925	17.85	22200	-80.23	20230221	3725	17.85	20230925	22200	-80.23	20230221	3725	17.85	20230925	N	217880	500	26 억	N	N	N	N
121	20231010	090753	57	100.00	KONEX		N	N	N	N	N	4425	0	3	0.00	0	0	0.00	0	0	0	5080	3765	4425	0.00	4641	4532	4366	4257	4091	4587	4312	27	655	500	2650	5	1	5363645	237	-12.46	5.04	12	0.00	-355.00	878.00	22200	20230221	-80.07	3725	20230925	18.79	22200	-80.07	20230221	3725	18.79	20230925	22200	-80.07	20230221	3725	18.79	20230925	N	217880	500	26 억	N	N	N	N
122	20231006	160801	57	100.00	KONEX		N	N	N	N	N	4425	5	2	0.11	2394050	549	10.58	4200	4475	4200	5080	3760	4420	4360.75	4606	4512	4356	4262	4106	4435	4185	27	660	500	2650	5	1	5363645	237	-12.46	5.04	12	0.01	-355.00	878.00	22200	20230221	-80.07	3725	20230925	18.79	22200	-80.07	20230221	3725	18.79	20230925	22200	-80.07	20230221	3725	18.79	20230925	N	217880	500	26 억	N	N	N	N
123	20231006	150750	57	100.00	KONEX		N	N	N	N	N	4435	15	2	0.34	1951550	449	8.65	4200	4475	4200	5080	3760	4420	4346.44	4606	4512	4356	4262	4106	4435	4185	27	660	500	2650	5	1	5363645	238	-12.49	5.05	12	0.01	-355.00	878.00	22200	20230221	-80.02	3725	20230925	19.06	22200	-80.02	20230221	3725	19.06	20230925	22200	-80.02	20230221	3725	19.06	20230925	N	217880	500	26 억	N	N	N	N
124	20231006	140752	57	100.00	KONEX		N	N	N	N	N	4450	30	2	0.68	1097680	247	4.76	4200	4475	4200	5080	3760	4420	4444.05	4606	4512	4356	4262	4106	4435	4185	27	660	500	2650	5	1	5363645	239	-12.54	5.07	12	0.00	-355.00	878.00	22200	20230221	-79.95	3725	20230925	19.46	22200	-79.95	20230221	3725	19.46	20230925	22200	-79.95	20230221	3725	19.46	20230925	N	217880	500	26 억	N	N	N	N
125	20231006	130742	57	100.00	KONEX		N	N	N	N	N	4450	30	2	0.68	1097680	247	4.76	4200	4475	4200	5080	3760	4420	4444.05	4606	4512	4356	4262	4106	4435	4185	27	660	500	2650	5	1	5363645	239	-12.54	5.07	12	0.00	-355.00	878.00	22200	20230221	-79.95	3725	20230925	19.46	22200	-79.95	20230221	3725	19.46	20230925	22200	-79.95	20230221	3725	19.46	20230925	N	217880	500	26 억	N	N	N	N
126	20231006	120740	57	100.00	KONEX		N	N	N	N	N	4450	30	2	0.68	1097680	247	4.76	4200	4475	4200	5080	3760	4420	4444.05	4606	4512	4356	4262	4106	4435	4185	27	660	500	2650	5	1	5363645	239	-12.54	5.07	12	0.00	-355.00	878.00	22200	20230221	-79.95	3725	20230925	19.46	22200	-79.95	20230221	3725	19.46	20230925	22200	-79.95	20230221	3725	19.46	20230925	N	217880	500	26 억	N	N	N	N
127	20231006	110734	57	100.00	KONEX		N	N	N	N	N	4450	30	2	0.68	1097680	247	4.76	4200	4475	4200	5080	3760	4420	4444.05	4606	4512	4356	4262	4106	4435	4185	27	660	500	2650	5	1	5363645	239	-12.54	5.07	12	0.00	-355.00	878.00	22200	20230221	-79.95	3725	20230925	19.46	22200	-79.95	20230221	3725	19.46	20230925	22200	-79.95	20230221	3725	19.46	20230925	N	217880	500	26 억	N	N	N	N
128	20231006	100739	57	100.00	KONEX		N	N	N	N	N	4450	30	2	0.68	470230	106	2.04	4200	4475	4200	5080	3760	4420	4436.13	4606	4512	4356	4262	4106	4435	4185	27	660	500	2650	5	1	5363645	239	-12.54	5.07	12	0.00	-355.00	878.00	22200	20230221	-79.95	3725	20230925	19.46	22200	-79.95	20230221	3725	19.46	20230925	22200	-79.95	20230221	3725	19.46	20230925	N	217880	500	26 억	N	N	N	N
129	20231006	090735	57	100.00	KONEX		N	N	N	N	N	4420	0	3	0.00	0	0	0.00	0	0	0	5080	3760	4420	0.00	4606	4512	4356	4262	4106	4435	4185	27	660	500	2650	5	1	5363645	237	-12.45	5.03	12	0.00	-355.00	878.00	22200	20230221	-80.09	3725	20230925	18.66	22200	-80.09	20230221	3725	18.66	20230925	22200	-80.09	20230221	3725	18.66	20230925	N	217880	500	26 억	N	N	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History