KissMeData/217880/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

41 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20240229	160930	57	100.00	KONEX		N	N	N	N	N	2720	-180	5	-6.21	9224390	3440	124.14	2995	2995	2600	3335	2465	2900	2681.51	3230	3065	2935	2770	2640	3000	2705	27	435	500	1740	5	1	5363645	146	-15.37	6.20	12	0.06	-177.00	439.00	10912	20230223	-75.07	1411	20240118	92.77	3650	-25.48	20240220	1411	92.77	20240118	19760	-86.23	20230328	2200	23.64	20240214	N	217880	500	26 억	N	N	N	00	N
3	20240229	150933	57	100.00	KONEX		N	N	N	N	N	2720	-180	5	-6.21	9126620	3404	122.84	2995	2995	2600	3335	2465	2900	2681.15	3230	3065	2935	2770	2640	3000	2705	27	435	500	1740	5	1	5363645	146	-15.37	6.20	12	0.06	-177.00	439.00	10912	20230223	-75.07	1411	20240118	92.77	3650	-25.48	20240220	1411	92.77	20240118	19760	-86.23	20230328	2200	23.64	20240214	N	217880	500	26 억	N	N	N	00	N
4	20240229	140935	57	100.00	KONEX		N	N	N	N	N	2715	-185	5	-6.38	7873775	2937	105.99	2995	2995	2600	3335	2465	2900	2680.89	3230	3065	2935	2770	2640	3000	2705	27	435	500	1740	5	1	5363645	146	-15.34	6.18	12	0.05	-177.00	439.00	10912	20230223	-75.12	1411	20240118	92.42	3650	-25.62	20240220	1411	92.42	20240118	19760	-86.26	20230328	2200	23.41	20240214	N	217880	500	26 억	N	N	N	00	N
5	20240229	130932	57	100.00	KONEX		N	N	N	N	N	2720	-180	5	-6.21	6489230	2423	87.44	2995	2995	2600	3335	2465	2900	2678.18	3230	3065	2935	2770	2640	3000	2705	27	435	500	1740	5	1	5363645	146	-15.37	6.20	12	0.05	-177.00	439.00	10912	20230223	-75.07	1411	20240118	92.77	3650	-25.48	20240220	1411	92.77	20240118	19760	-86.23	20230328	2200	23.64	20240214	N	217880	500	26 억	N	N	N	00	N
6	20240229	120933	57	100.00	KONEX		N	N	N	N	N	2730	-170	5	-5.86	6438150	2404	86.76	2995	2995	2600	3335	2465	2900	2678.10	3230	3065	2935	2770	2640	3000	2705	27	435	500	1740	5	1	5363645	146	-15.42	6.22	12	0.04	-177.00	439.00	10912	20230223	-74.98	1411	20240118	93.48	3650	-25.21	20240220	1411	93.48	20240118	19760	-86.18	20230328	2200	24.09	20240214	N	217880	500	26 억	N	N	N	00	N
7	20240229	110935	57	100.00	KONEX		N	N	N	N	N	2600	-300	5	-10.34	3643335	1357	48.97	2995	2995	2600	3335	2465	2900	2684.85	3230	3065	2935	2770	2640	3000	2705	27	435	500	1740	5	1	5363645	139	-14.69	5.92	12	0.03	-177.00	439.00	10912	20230223	-76.17	1411	20240118	84.27	3650	-28.77	20240220	1411	84.27	20240118	19760	-86.84	20230328	2200	18.18	20240214	N	217880	500	26 억	N	N	N	00	N
8	20240229	100935	57	100.00	KONEX		N	N	N	N	N	2760	-140	5	-4.83	1650410	602	21.73	2995	2995	2625	3335	2465	2900	2741.54	3230	3065	2935	2770	2640	3000	2705	27	435	500	1740	5	1	5363645	148	-15.59	6.29	12	0.01	-177.00	439.00	10912	20230223	-74.71	1411	20240118	95.61	3650	-24.38	20240220	1411	95.61	20240118	19760	-86.03	20230328	2200	25.45	20240214	N	217880	500	26 억	N	N	N	00	N
9	20240229	090933	57	100.00	KONEX		N	N	N	N	N	2995	95	2	3.28	23960	8	0.29	2995	2995	2995	3335	2465	2900	2995.00	3230	3065	2935	2770	2640	3000	2705	27	435	500	1740	5	1	5363645	161	-16.92	6.82	12	0.00	-177.00	439.00	10912	20230223	-72.55	1411	20240118	112.26	3650	-17.95	20240220	1411	112.26	20240118	19760	-84.84	20230328	2200	36.14	20240214	N	217880	500	26 억	N	N	N	00	N
10	20240228	160839	57	100.00	KONEX		N	N	N	N	N	2900	-50	5	-1.69	8100980	2771	87.19	3100	3100	2805	3390	2510	2950	2923.49	3270	3110	3030	2870	2790	3070	2830	27	440	500	1770	5	1	5363645	156	-16.38	6.61	12	0.05	-177.00	439.00	11113	20230222	-73.90	1411	20240118	105.53	3650	-20.55	20240220	1411	105.53	20240118	19760	-85.32	20230328	2200	31.82	20240214	N	217880	500	26 억	N	N	N	00	N
11	20240228	150839	57	100.00	KONEX		N	N	N	N	N	2900	-50	5	-1.69	7805275	2669	83.98	3100	3100	2900	3390	2510	2950	2924.42	3270	3110	3030	2870	2790	3070	2830	27	440	500	1770	5	1	5363645	156	-16.38	6.61	12	0.05	-177.00	439.00	11113	20230222	-73.90	1411	20240118	105.53	3650	-20.55	20240220	1411	105.53	20240118	19760	-85.32	20230328	2200	31.82	20240214	N	217880	500	26 억	N	N	N	00	N
12	20240228	140932	57	100.00	KONEX		N	N	N	N	N	2905	-45	5	-1.53	7172555	2451	77.12	3100	3100	2900	3390	2510	2950	2926.38	3270	3110	3030	2870	2790	3070	2830	27	440	500	1770	5	1	5363645	156	-16.41	6.62	12	0.05	-177.00	439.00	11113	20230222	-73.86	1411	20240118	105.88	3650	-20.41	20240220	1411	105.88	20240118	19760	-85.30	20230328	2200	32.05	20240214	N	217880	500	26 억	N	N	N	00	N
13	20240228	130932	57	100.00	KONEX		N	N	N	N	N	2960	10	2	0.34	2540675	859	27.03	3100	3100	2900	3390	2510	2950	2957.71	3270	3110	3030	2870	2790	3070	2830	27	440	500	1770	5	1	5363645	159	-16.72	6.74	12	0.02	-177.00	439.00	11113	20230222	-73.36	1411	20240118	109.78	3650	-18.90	20240220	1411	109.78	20240118	19760	-85.02	20230328	2200	34.55	20240214	N	217880	500	26 억	N	N	N	00	N
14	20240228	120935	57	100.00	KONEX		N	N	N	N	N	2960	10	2	0.34	2540675	859	27.03	3100	3100	2900	3390	2510	2950	2957.71	3270	3110	3030	2870	2790	3070	2830	27	440	500	1770	5	1	5363645	159	-16.72	6.74	12	0.02	-177.00	439.00	11113	20230222	-73.36	1411	20240118	109.78	3650	-18.90	20240220	1411	109.78	20240118	19760	-85.02	20230328	2200	34.55	20240214	N	217880	500	26 억	N	N	N	00	N
15	20240228	110856	57	100.00	KONEX		N	N	N	N	N	2995	45	2	1.53	1368255	457	14.38	3100	3100	2900	3390	2510	2950	2993.99	3270	3110	3030	2870	2790	3070	2830	27	440	500	1770	5	1	5363645	161	-16.92	6.82	12	0.01	-177.00	439.00	11113	20230222	-73.05	1411	20240118	112.26	3650	-17.95	20240220	1411	112.26	20240118	19760	-84.84	20230328	2200	36.14	20240214	N	217880	500	26 억	N	N	N	00	N
16	20240228	100931	57	100.00	KONEX		N	N	N	N	N	3000	50	2	1.69	1032350	345	10.86	3100	3100	2900	3390	2510	2950	2992.32	3270	3110	3030	2870	2790	3070	2830	27	440	500	1770	5	1	5363645	161	-16.95	6.83	12	0.01	-177.00	439.00	11113	20230222	-73.00	1411	20240118	112.62	3650	-17.81	20240220	1411	112.62	20240118	19760	-84.82	20230328	2200	36.36	20240214	N	217880	500	26 억	N	N	N	00	N
17	20240228	090935	57	100.00	KONEX		N	N	N	N	N	2900	-50	5	-1.69	32100	11	0.35	3100	3100	2900	3390	2510	2950	2918.18	3270	3110	3030	2870	2790	3070	2830	27	440	500	1770	5	1	5363645	156	-16.38	6.61	12	0.00	-177.00	439.00	11113	20230222	-73.90	1411	20240118	105.53	3650	-20.55	20240220	1411	105.53	20240118	19760	-85.32	20230328	2200	31.82	20240214	N	217880	500	26 억	N	N	N	00	N
18	20240227	160932	57	100.00	KONEX		N	N	N	N	N	2950	-115	5	-3.75	9615405	3178	36.66	3005	3190	2950	3520	2610	3065	3025.62	3681	3372	3161	2852	2641	3267	2747	27	455	500	1830	5	1	5363645	158	-16.67	6.72	12	0.06	-177.00	439.00	11113	20230221	-73.45	1411	20240118	109.07	3650	-19.18	20240220	1411	109.07	20240118	20050	-85.29	20230227	2200	34.09	20240214	N	217880	500	26 억	N	N	N	00	N
19	20240227	150932	57	100.00	KONEX		N	N	N	N	N	3030	-35	5	-1.14	9485605	3134	36.15	3005	3190	2950	3520	2610	3065	3026.68	3681	3372	3161	2852	2641	3267	2747	27	455	500	1830	5	1	5363645	163	-17.12	6.90	12	0.06	-177.00	439.00	11113	20230221	-72.73	1411	20240118	114.74	3650	-16.99	20240220	1411	114.74	20240118	20050	-84.89	20230227	2200	37.73	20240214	N	217880	500	26 억	N	N	N	00	N
20	20240227	140929	57	100.00	KONEX		N	N	N	N	N	3040	-25	5	-0.82	9272830	3062	35.32	3005	3190	2980	3520	2610	3065	3028.36	3681	3372	3161	2852	2641	3267	2747	27	455	500	1830	5	1	5363645	163	-17.18	6.92	12	0.06	-177.00	439.00	11113	20230221	-72.64	1411	20240118	115.45	3650	-16.71	20240220	1411	115.45	20240118	20050	-84.84	20230227	2200	38.18	20240214	N	217880	500	26 억	N	N	N	00	N
21	20240227	130852	57	100.00	KONEX		N	N	N	N	N	3040	-25	5	-0.82	6244990	2066	23.83	3005	3190	2980	3520	2610	3065	3022.74	3681	3372	3161	2852	2641	3267	2747	27	455	500	1830	5	1	5363645	163	-17.18	6.92	12	0.04	-177.00	439.00	11113	20230221	-72.64	1411	20240118	115.45	3650	-16.71	20240220	1411	115.45	20240118	20050	-84.84	20230227	2200	38.18	20240214	N	217880	500	26 억	N	N	N	00	N
22	20240227	120933	57	100.00	KONEX		N	N	N	N	N	3065	0	3	0.00	3715535	1235	14.25	3005	3190	2980	3520	2610	3065	3008.53	3681	3372	3161	2852	2641	3267	2747	27	455	500	1830	5	1	5363645	164	-17.32	6.98	12	0.02	-177.00	439.00	11113	20230221	-72.42	1411	20240118	117.22	3650	-16.03	20240220	1411	117.22	20240118	20050	-84.71	20230227	2200	39.32	20240214	N	217880	500	26 억	N	N	N	00	N
23	20240227	110932	57	100.00	KONEX		N	N	N	N	N	3055	-10	5	-0.33	3166950	1052	12.14	3005	3190	2980	3520	2610	3065	3010.41	3681	3372	3161	2852	2641	3267	2747	27	455	500	1830	5	1	5363645	164	-17.26	6.96	12	0.02	-177.00	439.00	11113	20230221	-72.51	1411	20240118	116.51	3650	-16.30	20240220	1411	116.51	20240118	20050	-84.76	20230227	2200	38.86	20240214	N	217880	500	26 억	N	N	N	00	N
24	20240227	100927	57	100.00	KONEX		N	N	N	N	N	2980	-85	5	-2.77	2370135	790	9.11	3005	3190	2980	3520	2610	3065	3000.17	3681	3372	3161	2852	2641	3267	2747	27	455	500	1830	5	1	5363645	160	-16.84	6.79	12	0.01	-177.00	439.00	11113	20230221	-73.18	1411	20240118	111.20	3650	-18.36	20240220	1411	111.20	20240118	20050	-85.14	20230227	2200	35.45	20240214	N	217880	500	26 억	N	N	N	00	N
25	20240227	090932	57	100.00	KONEX		N	N	N	N	N	3190	125	2	4.08	156080	51	0.59	3005	3190	3000	3520	2610	3065	3060.39	3681	3372	3161	2852	2641	3267	2747	27	455	500	1830	5	1	5363645	171	-18.02	7.27	12	0.00	-177.00	439.00	11113	20230221	-71.29	1411	20240118	126.08	3650	-12.60	20240220	1411	126.08	20240118	20050	-84.09	20230227	2200	45.00	20240214	N	217880	500	26 억	N	N	N	00	N
26	20240226	160927	54	100.00	KONEX		N	N	N	N	N	3065	-405	5	-11.67	26549795	8669	535.12	3470	3470	2950	3990	2950	3470	3062.61	3893	3681	3388	3176	2883	3535	3030	27	520	500	2080	5	1	5363645	164	-17.32	6.98	12	0.16	-177.00	439.00	11113	20230221	-72.42	1411	20240118	117.22	3650	-16.03	20240220	1411	117.22	20240118	20050	-84.71	20230227	2200	39.32	20240214	N	217880	500	26 억	N	N	N	01	N
27	20240226	150923	54	100.00	KONEX		N	N	N	N	N	3090	-380	5	-10.95	25525875	8335	514.51	3470	3470	2950	3990	2950	3470	3062.49	3893	3681	3388	3176	2883	3535	3030	27	520	500	2080	5	1	5363645	166	-17.46	7.04	12	0.16	-177.00	439.00	11113	20230221	-72.19	1411	20240118	118.99	3650	-15.34	20240220	1411	118.99	20240118	20050	-84.59	20230227	2200	40.45	20240214	N	217880	500	26 억	N	N	N	01	N
28	20240226	140926	54	100.00	KONEX		N	N	N	N	N	3070	-400	5	-11.53	20664685	6735	415.74	3470	3470	2950	3990	2950	3470	3068.25	3893	3681	3388	3176	2883	3535	3030	27	520	500	2080	5	1	5363645	165	-17.34	6.99	12	0.13	-177.00	439.00	11113	20230221	-72.37	1411	20240118	117.58	3650	-15.89	20240220	1411	117.58	20240118	20050	-84.69	20230227	2200	39.55	20240214	N	217880	500	26 억	N	N	N	01	N
29	20240226	130919	54	100.00	KONEX		N	N	N	N	N	2960	-510	5	-14.70	15302455	4959	306.11	3470	3470	2950	3990	2950	3470	3085.79	3893	3681	3388	3176	2883	3535	3030	27	520	500	2080	5	1	5363645	159	-16.72	6.74	12	0.09	-177.00	439.00	11113	20230221	-73.36	1411	20240118	109.78	3650	-18.90	20240220	1411	109.78	20240118	20050	-85.24	20230227	2200	34.55	20240214	N	217880	500	26 억	N	N	N	01	N
30	20240226	120919	54	100.00	KONEX		N	N	N	N	N	3340	-130	5	-3.75	4080595	1263	77.96	3470	3470	3105	3990	2950	3470	3230.87	3893	3681	3388	3176	2883	3535	3030	27	520	500	2080	5	1	5363645	179	-18.87	7.61	12	0.02	-177.00	439.00	11113	20230221	-69.95	1411	20240118	136.71	3650	-8.49	20240220	1411	136.71	20240118	20050	-83.34	20230227	2200	51.82	20240214	N	217880	500	26 억	N	N	N	01	N
31	20240226	110918	54	100.00	KONEX		N	N	N	N	N	3220	-250	5	-7.20	3892290	1203	74.26	3470	3470	3105	3990	2950	3470	3235.49	3893	3681	3388	3176	2883	3535	3030	27	520	500	2080	5	1	5363645	173	-18.19	7.33	12	0.02	-177.00	439.00	11113	20230221	-71.02	1411	20240118	128.21	3650	-11.78	20240220	1411	128.21	20240118	20050	-83.94	20230227	2200	46.36	20240214	N	217880	500	26 억	N	N	N	01	N
32	20240226	100915	54	100.00	KONEX		N	N	N	N	N	3465	-5	5	-0.14	902370	263	16.23	3470	3470	3200	3990	2950	3470	3431.06	3893	3681	3388	3176	2883	3535	3030	27	520	500	2080	5	1	5363645	186	-19.58	7.89	12	0.00	-177.00	439.00	11113	20230221	-68.82	1411	20240118	145.57	3650	-5.07	20240220	1411	145.57	20240118	20050	-82.72	20230227	2200	57.50	20240214	N	217880	500	26 억	N	N	N	01	N
33	20240226	090915	54	100.00	KONEX		N	N	N	N	N	3470	0	3	0.00	388640	112	6.91	3470	3470	3470	3990	2950	3470	3470.00	3893	3681	3388	3176	2883	3535	3030	27	520	500	2080	5	1	5363645	186	-19.60	7.90	12	0.00	-177.00	439.00	11113	20230221	-68.78	1411	20240118	145.92	3650	-4.93	20240220	1411	145.92	20240118	20050	-82.69	20230227	2200	57.73	20240214	N	217880	500	26 억	N	N	N	01	N
34	20240223	160916	54	100.00	KONEX		N	N	N	N	N	3470	-5	5	-0.14	5304665	1620	220.71	3600	3600	3095	3995	2955	3475	3274.48	3691	3582	3491	3382	3291	3537	3337	27	520	500	2080	5	1	5363645	186	-19.60	7.90	12	0.03	-177.00	439.00	11113	20230221	-68.78	1411	20240118	145.92	3650	-4.93	20240220	1411	145.92	20240118	21800	-84.08	20230223	2200	57.73	20240214	N	217880	500	26 억	N	N	N	01	N
35	20240223	150909	54	100.00	KONEX		N	N	N	N	N	3470	-5	5	-0.14	5051355	1547	210.76	3600	3600	3095	3995	2955	3475	3265.26	3691	3582	3491	3382	3291	3537	3337	27	520	500	2080	5	1	5363645	186	-19.60	7.90	12	0.03	-177.00	439.00	11113	20230221	-68.78	1411	20240118	145.92	3650	-4.93	20240220	1411	145.92	20240118	21800	-84.08	20230223	2200	57.73	20240214	N	217880	500	26 억	N	N	N	01	N
36	20240223	140912	54	100.00	KONEX		N	N	N	N	N	3095	-380	5	-10.94	4240430	1298	176.84	3600	3600	3095	3995	2955	3475	3266.90	3691	3582	3491	3382	3291	3537	3337	27	520	500	2080	5	1	5363645	166	-17.49	7.05	12	0.02	-177.00	439.00	11113	20230221	-72.15	1411	20240118	119.35	3650	-15.21	20240220	1411	119.35	20240118	21800	-85.80	20230223	2200	40.68	20240214	N	217880	500	26 억	N	N	N	01	N
37	20240223	130908	54	100.00	KONEX		N	N	N	N	N	3475	0	3	0.00	2100720	610	83.11	3600	3600	3400	3995	2955	3475	3443.80	3691	3582	3491	3382	3291	3537	3337	27	520	500	2080	5	1	5363645	186	-19.63	7.92	12	0.01	-177.00	439.00	11113	20230221	-68.73	1411	20240118	146.28	3650	-4.79	20240220	1411	146.28	20240118	21800	-84.06	20230223	2200	57.95	20240214	N	217880	500	26 억	N	N	N	01	N
38	20240223	120911	54	100.00	KONEX		N	N	N	N	N	3475	0	3	0.00	1978170	574	78.20	3600	3600	3400	3995	2955	3475	3446.29	3691	3582	3491	3382	3291	3537	3337	27	520	500	2080	5	1	5363645	186	-19.63	7.92	12	0.01	-177.00	439.00	11113	20230221	-68.73	1411	20240118	146.28	3650	-4.79	20240220	1411	146.28	20240118	21800	-84.06	20230223	2200	57.95	20240214	N	217880	500	26 억	N	N	N	01	N
39	20240223	110900	54	100.00	KONEX		N	N	N	N	N	3405	-70	5	-2.01	1762010	511	69.62	3600	3600	3400	3995	2955	3475	3448.16	3691	3582	3491	3382	3291	3537	3337	27	520	500	2080	5	1	5363645	183	-19.24	7.76	12	0.01	-177.00	439.00	11113	20230221	-69.36	1411	20240118	141.32	3650	-6.71	20240220	1411	141.32	20240118	21800	-84.38	20230223	2200	54.77	20240214	N	217880	500	26 억	N	N	N	01	N
40	20240223	100906	54	100.00	KONEX		N	N	N	N	N	3455	-20	5	-0.58	81155	23	3.13	3600	3600	3400	3995	2955	3475	3528.48	3691	3582	3491	3382	3291	3537	3337	27	520	500	2080	5	1	5363645	185	-19.52	7.87	12	0.00	-177.00	439.00	11113	20230221	-68.91	1411	20240118	144.86	3650	-5.34	20240220	1411	144.86	20240118	21800	-84.15	20230223	2200	57.05	20240214	N	217880	500	26 억	N	N	N	01	N
41	20240223	090909	54	100.00	KONEX		N	N	N	N	N	3570	95	2	2.73	39300	11	1.50	3600	3600	3570	3995	2955	3475	3572.73	3691	3582	3491	3382	3291	3537	3337	27	520	500	2080	5	1	5363645	191	-20.17	8.13	12	0.00	-177.00	439.00	11113	20230221	-67.88	1411	20240118	153.01	3650	-2.19	20240220	1411	153.01	20240118	21800	-83.62	20230223	2200	62.27	20240214	N	217880	500	26 억	N	N	N	01	N
42	20240222	160855	54	100.00	KONEX		N	N	N	N	N	3475	35	2	1.02	2535105	734	47.42	3600	3600	3400	3955	2925	3440	3453.82	3690	3565	3435	3310	3180	3500	3245	27	515	500	2060	5	1	5363645	186	-19.63	7.92	12	0.01	-177.00	439.00	11113	20230221	-68.73	1411	20240118	146.28	3650	-4.79	20240220	1411	146.28	20240118	22200	-84.35	20230222	2200	57.95	20240214	N	217880	500	26 억	N	N	N	01	N
43	20240222	150905	54	100.00	KONEX		N	N	N	N	N	3475	35	2	1.02	2535105	734	47.42	3600	3600	3400	3955	2925	3440	3453.82	3690	3565	3435	3310	3180	3500	3245	27	515	500	2060	5	1	5363645	186	-19.63	7.92	12	0.01	-177.00	439.00	11113	20230221	-68.73	1411	20240118	146.28	3650	-4.79	20240220	1411	146.28	20240118	22200	-84.35	20230222	2200	57.95	20240214	N	217880	500	26 억	N	N	N	01	N
44	20240222	140903	54	100.00	KONEX		N	N	N	N	N	3495	55	2	1.60	1774375	516	33.33	3600	3600	3400	3955	2925	3440	3438.71	3690	3565	3435	3310	3180	3500	3245	27	515	500	2060	5	1	5363645	187	-19.75	7.96	12	0.01	-177.00	439.00	11113	20230221	-68.55	1411	20240118	147.70	3650	-4.25	20240220	1411	147.70	20240118	22200	-84.26	20230222	2200	58.86	20240214	N	217880	500	26 억	N	N	N	01	N
45	20240222	130849	54	100.00	KONEX		N	N	N	N	N	3500	60	2	1.74	1756900	511	33.01	3600	3600	3400	3955	2925	3440	3438.16	3690	3565	3435	3310	3180	3500	3245	27	515	500	2060	5	1	5363645	188	-19.77	7.97	12	0.01	-177.00	439.00	11113	20230221	-68.51	1411	20240118	148.05	3650	-4.11	20240220	1411	148.05	20240118	22200	-84.23	20230222	2200	59.09	20240214	N	217880	500	26 억	N	N	N	01	N
46	20240222	120901	54	100.00	KONEX		N	N	N	N	N	3500	60	2	1.74	936925	270	17.44	3600	3600	3450	3955	2925	3440	3470.09	3690	3565	3435	3310	3180	3500	3245	27	515	500	2060	5	1	5363645	188	-19.77	7.97	12	0.01	-177.00	439.00	11113	20230221	-68.51	1411	20240118	148.05	3650	-4.11	20240220	1411	148.05	20240118	22200	-84.23	20230222	2200	59.09	20240214	N	217880	500	26 억	N	N	N	01	N
47	20240222	110858	54	100.00	KONEX		N	N	N	N	N	3500	60	2	1.74	936925	270	17.44	3600	3600	3450	3955	2925	3440	3470.09	3690	3565	3435	3310	3180	3500	3245	27	515	500	2060	5	1	5363645	188	-19.77	7.97	12	0.01	-177.00	439.00	11113	20230221	-68.51	1411	20240118	148.05	3650	-4.11	20240220	1411	148.05	20240118	22200	-84.23	20230222	2200	59.09	20240214	N	217880	500	26 억	N	N	N	01	N
48	20240222	100850	54	100.00	KONEX		N	N	N	N	N	3580	140	2	4.07	587060	170	10.98	3600	3600	3450	3955	2925	3440	3453.29	3690	3565	3435	3310	3180	3500	3245	27	515	500	2060	5	1	5363645	192	-20.23	8.15	12	0.00	-177.00	439.00	11113	20230221	-67.79	1411	20240118	153.72	3650	-1.92	20240220	1411	153.72	20240118	22200	-83.87	20230222	2200	62.73	20240214	N	217880	500	26 억	N	N	N	01	N
49	20240222	090905	54	100.00	KONEX		N	N	N	N	N	3600	160	2	4.65	3600	1	0.06	3600	3600	3600	3955	2925	3440	3600.00	3690	3565	3435	3310	3180	3500	3245	27	515	500	2060	5	1	5363645	193	-20.34	8.20	12	0.00	-177.00	439.00	11113	20230221	-67.61	1411	20240118	155.14	3650	-1.37	20240220	1411	155.14	20240118	22200	-83.78	20230222	2200	63.64	20240214	N	217880	500	26 억	N	N	N	01	N
50	20240221	160857	54	100.00	KONEX		N	N	N	N	N	3440	40	2	1.18	5274825	1548	42.63	3560	3560	3305	3910	2890	3400	3407.51	3736	3567	3481	3312	3226	3525	3270	27	510	500	2040	5	1	5363645	185	-19.44	7.84	12	0.03	-177.00	439.00	11113	20230221	-69.05	1411	20240118	143.80	3650	-5.75	20240220	1411	143.80	20240118	22200	-84.50	20230221	2200	56.36	20240214	N	217880	500	26 억	N	N	N	01	N
51	20240221	150849	54	100.00	KONEX		N	N	N	N	N	3440	40	2	1.18	5274825	1548	42.63	3560	3560	3305	3910	2890	3400	3407.51	3736	3567	3481	3312	3226	3525	3270	27	510	500	2040	5	1	5363645	185	-19.44	7.84	12	0.03	-177.00	439.00	11113	20230221	-69.05	1411	20240118	143.80	3650	-5.75	20240220	1411	143.80	20240118	22200	-84.50	20230221	2200	56.36	20240214	N	217880	500	26 억	N	N	N	01	N
52	20240221	140847	54	100.00	KONEX		N	N	N	N	N	3440	40	2	1.18	5274825	1548	42.63	3560	3560	3305	3910	2890	3400	3407.51	3736	3567	3481	3312	3226	3525	3270	27	510	500	2040	5	1	5363645	185	-19.44	7.84	12	0.03	-177.00	439.00	11113	20230221	-69.05	1411	20240118	143.80	3650	-5.75	20240220	1411	143.80	20240118	22200	-84.50	20230221	2200	56.36	20240214	N	217880	500	26 억	N	N	N	01	N
53	20240221	130848	54	100.00	KONEX		N	N	N	N	N	3445	45	2	1.32	4772585	1402	38.61	3560	3560	3305	3910	2890	3400	3404.13	3736	3567	3481	3312	3226	3525	3270	27	510	500	2040	5	1	5363645	185	-19.46	7.85	12	0.03	-177.00	439.00	11113	20230221	-69.00	1411	20240118	144.15	3650	-5.62	20240220	1411	144.15	20240118	22200	-84.48	20230221	2200	56.59	20240214	N	217880	500	26 억	N	N	N	01	N
54	20240221	120850	54	100.00	KONEX		N	N	N	N	N	3445	45	2	1.32	3563605	1051	28.95	3560	3560	3305	3910	2890	3400	3390.68	3736	3567	3481	3312	3226	3525	3270	27	510	500	2040	5	1	5363645	185	-19.46	7.85	12	0.02	-177.00	439.00	11113	20230221	-69.00	1411	20240118	144.15	3650	-5.62	20240220	1411	144.15	20240118	22200	-84.48	20230221	2200	56.59	20240214	N	217880	500	26 억	N	N	N	01	N
55	20240221	110856	54	100.00	KONEX		N	N	N	N	N	3370	-30	5	-0.88	3460255	1021	28.12	3560	3560	3305	3910	2890	3400	3389.08	3736	3567	3481	3312	3226	3525	3270	27	510	500	2040	5	1	5363645	181	-19.04	7.68	12	0.02	-177.00	439.00	11113	20230221	-69.68	1411	20240118	138.84	3650	-7.67	20240220	1411	138.84	20240118	22200	-84.82	20230221	2200	53.18	20240214	N	217880	500	26 억	N	N	N	01	N
56	20240221	100848	54	100.00	KONEX		N	N	N	N	N	3380	-20	5	-0.59	3035490	896	24.68	3560	3560	3305	3910	2890	3400	3387.82	3736	3567	3481	3312	3226	3525	3270	27	510	500	2040	5	1	5363645	181	-19.10	7.70	12	0.02	-177.00	439.00	11113	20230221	-69.59	1411	20240118	139.55	3650	-7.40	20240220	1411	139.55	20240118	22200	-84.77	20230221	2200	53.64	20240214	N	217880	500	26 억	N	N	N	01	N
57	20240221	090848	54	100.00	KONEX		N	N	N	N	N	3305	-95	5	-2.79	6865	2	0.06	3560	3560	3305	3910	2890	3400	3432.50	3736	3567	3481	3312	3226	3525	3270	27	510	500	2040	5	1	5363645	177	-18.67	7.53	12	0.00	-177.00	439.00	11113	20230221	-70.26	1411	20240118	134.23	3650	-9.45	20240220	1411	134.23	20240118	22200	-85.11	20230221	2200	50.23	20240214	N	217880	500	26 억	N	N	N	01	N
58	20240220	160841	54	100.00	KONEX		N	N	N	N	N	3400	-20	5	-0.58	12773940	3631	27.61	3650	3650	3395	3930	2910	3420	3518.02	3626	3522	3336	3232	3046	3575	3285	27	510	500	2050	5	1	5363645	182	-19.21	7.74	12	0.07	-177.00	439.00	11113	20230221	-69.41	1411	20240118	140.96	3650	-6.85	20240220	1411	140.96	20240118	22200	-84.68	20230221	2200	54.55	20240214	N	217880	500	26 억	N	N	N	01	N
59	20240220	150842	54	100.00	KONEX		N	N	N	N	N	3400	-20	5	-0.58	11774340	3337	25.38	3650	3650	3395	3930	2910	3420	3528.42	3626	3522	3336	3232	3046	3575	3285	27	510	500	2050	5	1	5363645	182	-19.21	7.74	12	0.06	-177.00	439.00	11113	20230221	-69.41	1411	20240118	140.96	3650	-6.85	20240220	1411	140.96	20240118	22200	-84.68	20230221	2200	54.55	20240214	N	217880	500	26 억	N	N	N	01	N
60	20240220	140840	54	100.00	KONEX		N	N	N	N	N	3395	-25	5	-0.73	11254365	3184	24.21	3650	3650	3395	3930	2910	3420	3534.66	3626	3522	3336	3232	3046	3575	3285	27	510	500	2050	5	1	5363645	182	-19.18	7.73	12	0.06	-177.00	439.00	11113	20230221	-69.45	1411	20240118	140.61	3650	-6.99	20240220	1411	140.61	20240118	22200	-84.71	20230221	2200	54.32	20240214	N	217880	500	26 억	N	N	N	01	N
61	20240220	130843	54	100.00	KONEX		N	N	N	N	N	3400	-20	5	-0.58	11203430	3169	24.10	3650	3650	3400	3930	2910	3420	3535.32	3626	3522	3336	3232	3046	3575	3285	27	510	500	2050	5	1	5363645	182	-19.21	7.74	12	0.06	-177.00	439.00	11113	20230221	-69.41	1411	20240118	140.96	3650	-6.85	20240220	1411	140.96	20240118	22200	-84.68	20230221	2200	54.55	20240214	N	217880	500	26 억	N	N	N	01	N
62	20240220	120836	54	100.00	KONEX		N	N	N	N	N	3400	-20	5	-0.58	11172830	3160	24.03	3650	3650	3400	3930	2910	3420	3535.71	3626	3522	3336	3232	3046	3575	3285	27	510	500	2050	5	1	5363645	182	-19.21	7.74	12	0.06	-177.00	439.00	11113	20230221	-69.41	1411	20240118	140.96	3650	-6.85	20240220	1411	140.96	20240118	22200	-84.68	20230221	2200	54.55	20240214	N	217880	500	26 억	N	N	N	01	N
63	20240220	110839	54	100.00	KONEX		N	N	N	N	N	3405	-15	5	-0.44	8921600	2498	19.00	3650	3650	3400	3930	2910	3420	3571.50	3626	3522	3336	3232	3046	3575	3285	27	510	500	2050	5	1	5363645	183	-19.24	7.76	12	0.05	-177.00	439.00	11113	20230221	-69.36	1411	20240118	141.32	3650	-6.71	20240220	1411	141.32	20240118	22200	-84.66	20230221	2200	54.77	20240214	N	217880	500	26 억	N	N	N	01	N
64	20240220	100831	54	100.00	KONEX		N	N	N	N	N	3400	-20	5	-0.58	8799590	2463	18.73	3650	3650	3400	3930	2910	3420	3572.71	3626	3522	3336	3232	3046	3575	3285	27	510	500	2050	5	1	5363645	182	-19.21	7.74	12	0.05	-177.00	439.00	11113	20230221	-69.41	1411	20240118	140.96	3650	-6.85	20240220	1411	140.96	20240118	22200	-84.68	20230221	2200	54.55	20240214	N	217880	500	26 억	N	N	N	01	N
65	20240220	090846	54	100.00	KONEX		N	N	N	N	N	3640	220	2	6.43	4151000	1140	8.67	3650	3650	3640	3930	2910	3420	3641.23	3626	3522	3336	3232	3046	3575	3285	27	510	500	2050	5	1	5363645	195	-20.56	8.29	12	0.02	-177.00	439.00	11113	20230221	-67.25	1411	20240118	157.97	3650	-0.27	20240220	1411	157.97	20240118	22200	-83.60	20230221	2200	65.45	20240214	N	217880	500	26 억	N	N	N	01	N
66	20240219	160841	54	100.00	KONEX		N	N	N	N	N	3420	425	2	14.19	45087115	13149	225.00	3150	3440	3150	3440	2550	2995	3428.94	3198	3096	2898	2796	2598	3147	2847	27	445	500	1790	5	1	5363645	183	-9.63	3.90	12	0.25	-355.00	878.00	11113	20230221	-69.23	1411	20240118	142.38	3440	-0.58	20240219	1411	142.38	20240118	22200	-84.59	20230221	2200	55.45	20240214	N	217880	500	26 억	N	N	N	01	N
67	20240219	150846	54	100.00	KONEX		N	N	N	N	N	3400	405	2	13.52	44912715	13098	224.13	3150	3440	3150	3440	2550	2995	3428.98	3198	3096	2898	2796	2598	3147	2847	27	445	500	1790	5	1	5363645	182	-9.58	3.87	12	0.24	-355.00	878.00	11113	20230221	-69.41	1411	20240118	140.96	3440	-1.16	20240219	1411	140.96	20240118	22200	-84.68	20230221	2200	54.55	20240214	N	217880	500	26 억	N	N	N	01	N
68	20240219	140846	54	100.00	KONEX		N	N	N	N	N	3430	435	2	14.52	43599590	12714	217.56	3150	3440	3150	3440	2550	2995	3429.26	3198	3096	2898	2796	2598	3147	2847	27	445	500	1790	5	1	5363645	184	-9.66	3.91	12	0.24	-355.00	878.00	11113	20230221	-69.14	1411	20240118	143.09	3440	-0.29	20240219	1411	143.09	20240118	22200	-84.55	20230221	2200	55.91	20240214	N	217880	500	26 억	N	N	N	01	N
69	20240219	130845	54	100.00	KONEX		N	N	N	N	N	3425	430	2	14.36	40944805	11940	204.31	3150	3440	3150	3440	2550	2995	3429.21	3198	3096	2898	2796	2598	3147	2847	27	445	500	1790	5	1	5363645	184	-9.65	3.90	12	0.22	-355.00	878.00	11113	20230221	-69.18	1411	20240118	142.74	3440	-0.44	20240219	1411	142.74	20240118	22200	-84.57	20230221	2200	55.68	20240214	N	217880	500	26 억	N	N	N	01	N
70	20240219	120843	54	100.00	KONEX		N	N	N	N	N	3425	430	2	14.36	37684230	10988	188.02	3150	3440	3150	3440	2550	2995	3429.58	3198	3096	2898	2796	2598	3147	2847	27	445	500	1790	5	1	5363645	184	-9.65	3.90	12	0.20	-355.00	878.00	11113	20230221	-69.18	1411	20240118	142.74	3440	-0.44	20240219	1411	142.74	20240118	22200	-84.57	20230221	2200	55.68	20240214	N	217880	500	26 억	N	N	N	01	N
71	20240219	110841	54	100.00	KONEX		N	N	N	N	N	3430	435	2	14.52	31220040	9102	155.75	3150	3440	3150	3440	2550	2995	3430.02	3198	3096	2898	2796	2598	3147	2847	27	445	500	1790	5	1	5363645	184	-9.66	3.91	12	0.17	-355.00	878.00	11113	20230221	-69.14	1411	20240118	143.09	3440	-0.29	20240219	1411	143.09	20240118	22200	-84.55	20230221	2200	55.91	20240214	N	217880	500	26 억	N	N	N	01	N
72	20240219	100837	54	100.00	KONEX		N	N	N	N	N	3440	445	1	14.86	31010810	9041	154.71	3150	3440	3150	3440	2550	2995	3430.02	3198	3096	2898	2796	2598	3147	2847	27	445	500	1790	5	1	5363645	185	-9.69	3.92	12	0.17	-355.00	878.00	11113	20230221	-69.05	1411	20240118	143.80	3440	0.00	20240219	1411	143.80	20240118	22200	-84.50	20230221	2200	56.36	20240214	N	217880	500	26 억	N	N	N	01	N
73	20240219	090838	54	100.00	KONEX		N	N	N	N	N	3400	405	2	13.52	137370	42	0.72	3150	3400	3150	3440	2550	2995	3270.71	3198	3096	2898	2796	2598	3147	2847	27	445	500	1790	5	1	5363645	182	-9.58	3.87	12	0.00	-355.00	878.00	11113	20230221	-69.41	1411	20240118	140.96	3400	0.00	20240219	1411	140.96	20240118	22200	-84.68	20230221	2200	54.55	20240214	N	217880	500	26 억	N	N	N	01	N
74	20240216	160832	57	100.00	KONEX		N	N	N	N	N	2995	345	2	13.02	17355440	5844	303.58	2700	3000	2700	3045	2255	2650	2969.79	2923	2786	2643	2506	2363	2855	2575	27	395	500	1590	5	1	5363645	161	-8.44	3.41	12	0.11	-355.00	878.00	11113	20230221	-73.05	1411	20240118	112.26	3000	-0.17	20240216	1411	112.26	20240118	22200	-86.51	20230221	2200	36.14	20240214	N	217880	500	26 억	N	N	N	00	N
75	20240216	150838	57	100.00	KONEX		N	N	N	N	N	3000	350	2	13.21	15414995	5179	269.04	2700	3000	2700	3045	2255	2650	2976.44	2923	2786	2643	2506	2363	2855	2575	27	395	500	1590	5	1	5363645	161	-8.45	3.42	12	0.10	-355.00	878.00	11113	20230221	-73.00	1411	20240118	112.62	3000	0.00	20240216	1411	112.62	20240118	22200	-86.49	20230221	2200	36.36	20240214	N	217880	500	26 억	N	N	N	00	N
76	20240216	140842	57	100.00	KONEX		N	N	N	N	N	3000	350	2	13.21	15402995	5175	268.83	2700	3000	2700	3045	2255	2650	2976.42	2923	2786	2643	2506	2363	2855	2575	27	395	500	1590	5	1	5363645	161	-8.45	3.42	12	0.10	-355.00	878.00	11113	20230221	-73.00	1411	20240118	112.62	3000	0.00	20240216	1411	112.62	20240118	22200	-86.49	20230221	2200	36.36	20240214	N	217880	500	26 억	N	N	N	00	N
77	20240216	130835	57	100.00	KONEX		N	N	N	N	N	3000	350	2	13.21	13272995	4465	231.95	2700	3000	2700	3045	2255	2650	2972.68	2923	2786	2643	2506	2363	2855	2575	27	395	500	1590	5	1	5363645	161	-8.45	3.42	12	0.08	-355.00	878.00	11113	20230221	-73.00	1411	20240118	112.62	3000	0.00	20240216	1411	112.62	20240118	22200	-86.49	20230221	2200	36.36	20240214	N	217880	500	26 억	N	N	N	00	N
78	20240216	120838	57	100.00	KONEX		N	N	N	N	N	3000	350	2	13.21	12360995	4161	216.16	2700	3000	2700	3045	2255	2650	2970.68	2923	2786	2643	2506	2363	2855	2575	27	395	500	1590	5	1	5363645	161	-8.45	3.42	12	0.08	-355.00	878.00	11113	20230221	-73.00	1411	20240118	112.62	3000	0.00	20240216	1411	112.62	20240118	22200	-86.49	20230221	2200	36.36	20240214	N	217880	500	26 억	N	N	N	00	N
79	20240216	110845	57	100.00	KONEX		N	N	N	N	N	3000	350	2	13.21	12258020	4126	214.34	2700	3000	2700	3045	2255	2650	2970.92	2923	2786	2643	2506	2363	2855	2575	27	395	500	1590	5	1	5363645	161	-8.45	3.42	12	0.08	-355.00	878.00	11113	20230221	-73.00	1411	20240118	112.62	3000	0.00	20240216	1411	112.62	20240118	22200	-86.49	20230221	2200	36.36	20240214	N	217880	500	26 억	N	N	N	00	N
80	20240216	100839	57	100.00	KONEX		N	N	N	N	N	2990	340	2	12.83	3344990	1120	58.18	2700	3000	2700	3045	2255	2650	2986.60	2923	2786	2643	2506	2363	2855	2575	27	395	500	1590	5	1	5363645	160	-8.42	3.41	12	0.02	-355.00	878.00	11113	20230221	-73.09	1411	20240118	111.91	3000	-0.33	20240216	1411	111.91	20240118	22200	-86.53	20230221	2200	35.91	20240214	N	217880	500	26 억	N	N	N	00	N
81	20240216	090832	57	100.00	KONEX		N	N	N	N	N	2995	345	2	13.02	456255	154	8.00	2700	3000	2700	3045	2255	2650	2962.69	2923	2786	2643	2506	2363	2855	2575	27	395	500	1590	5	1	5363645	161	-8.44	3.41	12	0.00	-355.00	878.00	11113	20230221	-73.05	1411	20240118	112.26	3000	-0.17	20240216	1411	112.26	20240118	22200	-86.51	20230221	2200	36.14	20240214	N	217880	500	26 억	N	N	N	00	N
82	20240215	160830	57	100.00	KONEX		N	N	N	N	N	2650	230	2	9.50	4955015	1925	57.46	2600	2780	2500	2780	2060	2420	2574.03	2573	2496	2348	2271	2123	2535	2310	27	360	500	1450	5	1	5363645	142	-7.46	3.02	12	0.04	-355.00	878.00	11113	20230221	-76.15	1411	20240118	87.81	2780	-4.68	20240215	1411	87.81	20240118	22200	-88.06	20230221	2200	20.45	20240214	N	217880	500	26 억	N	N	N	00	N
83	20240215	150837	57	100.00	KONEX		N	N	N	N	N	2660	240	2	9.92	4897480	1903	56.81	2600	2780	2500	2780	2060	2420	2573.56	2573	2496	2348	2271	2123	2535	2310	27	360	500	1450	5	1	5363645	143	-7.49	3.03	12	0.04	-355.00	878.00	11113	20230221	-76.06	1411	20240118	88.52	2780	-4.32	20240215	1411	88.52	20240118	22200	-88.02	20230221	2200	20.91	20240214	N	217880	500	26 억	N	N	N	00	N
84	20240215	140830	57	100.00	KONEX		N	N	N	N	N	2665	245	2	10.12	4870910	1893	56.51	2600	2780	2500	2780	2060	2420	2573.12	2573	2496	2348	2271	2123	2535	2310	27	360	500	1450	5	1	5363645	143	-7.51	3.04	12	0.04	-355.00	878.00	11113	20230221	-76.02	1411	20240118	88.87	2780	-4.14	20240215	1411	88.87	20240118	22200	-88.00	20230221	2200	21.14	20240214	N	217880	500	26 억	N	N	N	00	N
85	20240215	130813	57	100.00	KONEX		N	N	N	N	N	2605	185	2	7.64	4868245	1892	56.48	2600	2780	2500	2780	2060	2420	2573.07	2573	2496	2348	2271	2123	2535	2310	27	360	500	1450	5	1	5363645	140	-7.34	2.97	12	0.04	-355.00	878.00	11113	20230221	-76.56	1411	20240118	84.62	2780	-6.29	20240215	1411	84.62	20240118	22200	-88.27	20230221	2200	18.41	20240214	N	217880	500	26 억	N	N	N	00	N
86	20240215	120831	57	100.00	KONEX		N	N	N	N	N	2600	180	2	7.44	4379360	1707	50.96	2600	2780	2500	2780	2060	2420	2565.53	2573	2496	2348	2271	2123	2535	2310	27	360	500	1450	5	1	5363645	139	-7.32	2.96	12	0.03	-355.00	878.00	11113	20230221	-76.60	1411	20240118	84.27	2780	-6.47	20240215	1411	84.27	20240118	22200	-88.29	20230221	2200	18.18	20240214	N	217880	500	26 억	N	N	N	00	N
87	20240215	110825	57	100.00	KONEX		N	N	N	N	N	2690	270	2	11.16	2871475	1104	32.96	2600	2780	2500	2780	2060	2420	2600.97	2573	2496	2348	2271	2123	2535	2310	27	360	500	1450	5	1	5363645	144	-7.58	3.06	12	0.02	-355.00	878.00	11113	20230221	-75.79	1411	20240118	90.64	2780	-3.24	20240215	1411	90.64	20240118	22200	-87.88	20230221	2200	22.27	20240214	N	217880	500	26 억	N	N	N	00	N
88	20240215	100826	57	100.00	KONEX		N	N	N	N	N	2695	275	2	11.36	2471755	954	28.48	2600	2780	2500	2780	2060	2420	2590.94	2573	2496	2348	2271	2123	2535	2310	27	360	500	1450	5	1	5363645	145	-7.59	3.07	12	0.02	-355.00	878.00	11113	20230221	-75.75	1411	20240118	91.00	2780	-3.06	20240215	1411	91.00	20240118	22200	-87.86	20230221	2200	22.50	20240214	N	217880	500	26 억	N	N	N	00	N
89	20240215	090828	57	100.00	KONEX		N	N	N	N	N	2780	360	1	14.88	28780	11	0.33	2600	2780	2600	2780	2060	2420	2616.36	2573	2496	2348	2271	2123	2535	2310	27	360	500	1450	5	1	5363645	149	-7.83	3.17	12	0.00	-355.00	878.00	11113	20230221	-74.98	1411	20240118	97.02	2780	0.00	20240215	1411	97.02	20240118	22200	-87.48	20230221	2200	26.36	20240214	N	217880	500	26 억	N	N	N	00	N
90	20240214	160822	57	100.00	KONEX	신저가	N	N	N	N	N	2420	305	2	14.42	7932915	3350	84.36	2395	2425	2200	2430	1800	2115	2368.03	2391	2252	2143	2004	1895	2198	1950	27	315	500	1260	5	1	5363645	130	-6.82	2.76	12	0.06	-355.00	878.00	11113	20230221	-78.22	1411	20240118	71.51	2773	-12.73	20240206	1411	71.51	20240118	22200	-89.10	20230221	2200	10.00	20240214	N	217880	500	26 억	N	N	N	00	N
91	20240214	150824	57	100.00	KONEX	신저가	N	N	N	N	N	2420	305	2	14.42	7932915	3350	84.36	2395	2425	2200	2430	1800	2115	2368.03	2391	2252	2143	2004	1895	2198	1950	27	315	500	1260	5	1	5363645	130	-6.82	2.76	12	0.06	-355.00	878.00	11113	20230221	-78.22	1411	20240118	71.51	2773	-12.73	20240206	1411	71.51	20240118	22200	-89.10	20230221	2200	10.00	20240214	N	217880	500	26 억	N	N	N	00	N
92	20240214	140819	57	100.00	KONEX	신저가	N	N	N	N	N	2360	245	2	11.58	4647785	1969	49.58	2395	2395	2200	2430	1800	2115	2360.48	2391	2252	2143	2004	1895	2198	1950	27	315	500	1260	5	1	5363645	127	-6.65	2.69	12	0.04	-355.00	878.00	11113	20230221	-78.76	1411	20240118	67.26	2773	-14.89	20240206	1411	67.26	20240118	22200	-89.37	20230221	2200	7.27	20240214	N	217880	500	26 억	N	N	N	00	N
93	20240214	130823	57	100.00	KONEX	신저가	N	N	N	N	N	2365	250	2	11.82	4489365	1902	47.90	2395	2395	2200	2430	1800	2115	2360.34	2391	2252	2143	2004	1895	2198	1950	27	315	500	1260	5	1	5363645	127	-6.66	2.69	12	0.04	-355.00	878.00	11113	20230221	-78.72	1411	20240118	67.61	2773	-14.71	20240206	1411	67.61	20240118	22200	-89.35	20230221	2200	7.50	20240214	N	217880	500	26 억	N	N	N	00	N
94	20240214	120817	57	100.00	KONEX	신저가	N	N	N	N	N	2360	245	2	11.58	4150485	1758	44.27	2395	2395	2200	2430	1800	2115	2360.91	2391	2252	2143	2004	1895	2198	1950	27	315	500	1260	5	1	5363645	127	-6.65	2.69	12	0.03	-355.00	878.00	11113	20230221	-78.76	1411	20240118	67.26	2773	-14.89	20240206	1411	67.26	20240118	22200	-89.37	20230221	2200	7.27	20240214	N	217880	500	26 억	N	N	N	00	N
95	20240214	110822	57	100.00	KONEX	신저가	N	N	N	N	N	2360	245	2	11.58	2630925	1112	28.00	2395	2395	2200	2430	1800	2115	2365.94	2391	2252	2143	2004	1895	2198	1950	27	315	500	1260	5	1	5363645	127	-6.65	2.69	12	0.02	-355.00	878.00	11113	20230221	-78.76	1411	20240118	67.26	2773	-14.89	20240206	1411	67.26	20240118	22200	-89.37	20230221	2200	7.27	20240214	N	217880	500	26 억	N	N	N	00	N
96	20240214	090812	57	100.00	KONEX	신저가	N	N	N	N	N	2385	270	2	12.77	328565	139	3.50	2395	2395	2200	2430	1800	2115	2363.78	2391	2252	2143	2004	1895	2198	1950	27	315	500	1260	5	1	5363645	128	-6.72	2.72	12	0.00	-355.00	878.00	11113	20230221	-78.54	1411	20240118	69.03	2773	-13.99	20240206	1411	69.03	20240118	22200	-89.26	20230221	2200	8.41	20240214	N	217880	500	26 억	N	N	N	00	N
97	20240213	160812	57	100.00	KONEX		N	N	N	N	N	4225	-335	5	-7.35	33455060	7933	65.40	4560	4560	4065	5240	3880	4560	4217.20	5403	4981	4678	4256	3953	4830	4105	27	680	500	2730	5	1	5363645	227	-11.90	4.81	12	0.15	-355.00	878.00	22200	20230221	-80.97	2820	20240118	49.82	5540	-23.74	20240206	2820	49.82	20240118	22200	-80.97	20230221	2820	49.82	20240118	N	217880	500	26 억	N	N	N	00	N
98	20240213	150809	57	100.00	KONEX		N	N	N	N	N	4220	-340	5	-7.46	33281725	7892	65.06	4560	4560	4065	5240	3880	4560	4217.15	5403	4981	4678	4256	3953	4830	4105	27	680	500	2730	5	1	5363645	226	-11.89	4.81	12	0.15	-355.00	878.00	22200	20230221	-80.99	2820	20240118	49.65	5540	-23.83	20240206	2820	49.65	20240118	22200	-80.99	20230221	2820	49.65	20240118	N	217880	500	26 억	N	N	N	00	N
99	20240213	140818	57	100.00	KONEX		N	N	N	N	N	4370	-190	5	-4.17	27599380	6549	53.99	4560	4560	4065	5240	3880	4560	4214.29	5403	4981	4678	4256	3953	4830	4105	27	680	500	2730	5	1	5363645	234	-12.31	4.98	12	0.12	-355.00	878.00	22200	20230221	-80.32	2820	20240118	54.96	5540	-21.12	20240206	2820	54.96	20240118	22200	-80.32	20230221	2820	54.96	20240118	N	217880	500	26 억	N	N	N	00	N
100	20240213	130807	57	100.00	KONEX		N	N	N	N	N	4375	-185	5	-4.06	27345920	6491	53.51	4560	4560	4065	5240	3880	4560	4212.90	5403	4981	4678	4256	3953	4830	4105	27	680	500	2730	5	1	5363645	235	-12.32	4.98	12	0.12	-355.00	878.00	22200	20230221	-80.29	2820	20240118	55.14	5540	-21.03	20240206	2820	55.14	20240118	22200	-80.29	20230221	2820	55.14	20240118	N	217880	500	26 억	N	N	N	00	N
101	20240213	120817	57	100.00	KONEX		N	N	N	N	N	4330	-230	5	-5.04	25504395	6068	50.02	4560	4560	4065	5240	3880	4560	4203.10	5403	4981	4678	4256	3953	4830	4105	27	680	500	2730	5	1	5363645	232	-12.20	4.93	12	0.11	-355.00	878.00	22200	20230221	-80.50	2820	20240118	53.55	5540	-21.84	20240206	2820	53.55	20240118	22200	-80.50	20230221	2820	53.55	20240118	N	217880	500	26 억	N	N	N	00	N
102	20240213	110836	57	100.00	KONEX		N	N	N	N	N	4370	-190	5	-4.17	24745415	5889	48.55	4560	4560	4065	5240	3880	4560	4201.97	5403	4981	4678	4256	3953	4830	4105	27	680	500	2730	5	1	5363645	234	-12.31	4.98	12	0.11	-355.00	878.00	22200	20230221	-80.32	2820	20240118	54.96	5540	-21.12	20240206	2820	54.96	20240118	22200	-80.32	20230221	2820	54.96	20240118	N	217880	500	26 억	N	N	N	00	N
103	20240213	100652	57	100.00	KONEX		N	N	N	N	N	4245	-315	5	-6.91	17468365	4179	34.45	4560	4560	4065	5240	3880	4560	4180.03	5403	4981	4678	4256	3953	4830	4105	27	680	500	2730	5	1	5363645	228	-11.96	4.83	12	0.08	-355.00	878.00	22200	20230221	-80.88	2820	20240118	50.53	5540	-23.38	20240206	2820	50.53	20240118	22200	-80.88	20230221	2820	50.53	20240118	N	217880	500	26 억	N	N	N	00	N

41 KiB Raw Blame History

41 KiB

Raw Blame History