KissMeData/122830/price/prices-20240101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

46 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	20240123	120825	57	100.00	KONEX	신고가	N	N	N	N	N	1819	-30	5	-1.62	3411441	1846	4.96	1900	1900	1776	2125	1572	1849	1848.02	1980	1914	1834	1768	1688	1874	1728	33	276	100	1100	1	1	32751985	596	303.17	6.54	12	0.01	6.00	278.00	1900	20240122	-4.26	1000	20230426	81.90	1900	0.00	20240122	1310	38.85	20240102	1900	-4.26	20240122	1000	81.90	20230426	N	122830	100	32 억	N	N	N	00	N
3	20240123	110822	57	100.00	KONEX	신고가	N	N	N	N	N	1820	-29	5	-1.57	3228470	1743	4.68	1900	1900	1800	2125	1572	1849	1852.25	1980	1914	1834	1768	1688	1874	1728	33	276	100	1100	1	1	32751985	596	303.33	6.55	12	0.01	6.00	278.00	1900	20240122	-4.21	1000	20230426	82.00	1900	0.00	20240122	1310	38.93	20240102	1900	-4.21	20240122	1000	82.00	20230426	N	122830	100	32 억	N	N	N	00	N
4	20240123	100822	57	100.00	KONEX	신고가	N	N	N	N	N	1820	-29	5	-1.57	3228470	1743	4.68	1900	1900	1800	2125	1572	1849	1852.25	1980	1914	1834	1768	1688	1874	1728	33	276	100	1100	1	1	32751985	596	303.33	6.55	12	0.01	6.00	278.00	1900	20240122	-4.21	1000	20230426	82.00	1900	0.00	20240122	1310	38.93	20240102	1900	-4.21	20240122	1000	82.00	20230426	N	122830	100	32 억	N	N	N	00	N
5	20240123	090823	57	100.00	KONEX	신고가	N	N	N	N	N	1850	1	2	0.05	1156550	617	1.66	1900	1900	1850	2125	1572	1849	1874.47	1980	1914	1834	1768	1688	1874	1728	33	276	100	1100	1	1	32751985	606	308.33	6.65	12	0.00	6.00	278.00	1900	20240122	-2.63	1000	20230426	85.00	1900	0.00	20240122	1310	41.22	20240102	1900	-2.63	20240122	1000	85.00	20230426	N	122830	100	32 억	N	N	N	00	N
6	20240119	160817	57	100.00	KONEX		N	N	N	N	N	1800	-10	5	-0.55	40911885	22927	110.30	1810	1829	1760	2080	1539	1810	1784.44	1892	1851	1803	1762	1714	1827	1738	33	270	100	1080	1	1	32751985	590	300.00	6.47	12	0.07	6.00	278.00	1880	20230329	-4.26	1000	20230426	80.00	1850	-2.70	20240110	1310	37.40	20240102	1880	-4.26	20230329	1000	80.00	20230426	N	122830	100	32 억	N	N	N	00	N
7	20240119	150820	57	100.00	KONEX		N	N	N	N	N	1798	-12	5	-0.66	37110079	20803	100.08	1810	1829	1760	2080	1539	1810	1783.88	1892	1851	1803	1762	1714	1827	1738	33	270	100	1080	1	1	32751985	589	299.67	6.47	12	0.06	6.00	278.00	1880	20230329	-4.36	1000	20230426	79.80	1850	-2.81	20240110	1310	37.25	20240102	1880	-4.36	20230329	1000	79.80	20230426	N	122830	100	32 억	N	N	N	00	N
8	20240119	140818	57	100.00	KONEX		N	N	N	N	N	1800	-10	5	-0.55	33791029	18955	91.19	1810	1829	1760	2080	1539	1810	1782.70	1892	1851	1803	1762	1714	1827	1738	33	270	100	1080	1	1	32751985	590	300.00	6.47	12	0.06	6.00	278.00	1880	20230329	-4.26	1000	20230426	80.00	1850	-2.70	20240110	1310	37.40	20240102	1880	-4.26	20230329	1000	80.00	20230426	N	122830	100	32 억	N	N	N	00	N
9	20240119	130818	57	100.00	KONEX		N	N	N	N	N	1799	-11	5	-0.61	14883271	8298	39.92	1810	1829	1760	2080	1539	1810	1793.60	1892	1851	1803	1762	1714	1827	1738	33	270	100	1080	1	1	32751985	589	299.83	6.47	12	0.03	6.00	278.00	1880	20230329	-4.31	1000	20230426	79.90	1850	-2.76	20240110	1310	37.33	20240102	1880	-4.31	20230329	1000	79.90	20230426	N	122830	100	32 억	N	N	N	00	N
10	20240119	120822	57	100.00	KONEX		N	N	N	N	N	1797	-13	5	-0.72	13627066	7598	36.55	1810	1829	1760	2080	1539	1810	1793.51	1892	1851	1803	1762	1714	1827	1738	33	270	100	1080	1	1	32751985	589	299.50	6.46	12	0.02	6.00	278.00	1880	20230329	-4.41	1000	20230426	79.70	1850	-2.86	20240110	1310	37.18	20240102	1880	-4.41	20230329	1000	79.70	20230426	N	122830	100	32 억	N	N	N	00	N
11	20240119	110820	57	100.00	KONEX		N	N	N	N	N	1799	-11	5	-0.61	5801928	3228	15.53	1810	1829	1760	2080	1539	1810	1797.38	1892	1851	1803	1762	1714	1827	1738	33	270	100	1080	1	1	32751985	589	299.83	6.47	12	0.01	6.00	278.00	1880	20230329	-4.31	1000	20230426	79.90	1850	-2.76	20240110	1310	37.33	20240102	1880	-4.31	20230329	1000	79.90	20230426	N	122830	100	32 억	N	N	N	00	N
12	20240119	100825	57	100.00	KONEX		N	N	N	N	N	1800	-10	5	-0.55	5789329	3221	15.50	1810	1829	1760	2080	1539	1810	1797.37	1892	1851	1803	1762	1714	1827	1738	33	270	100	1080	1	1	32751985	590	300.00	6.47	12	0.01	6.00	278.00	1880	20230329	-4.26	1000	20230426	80.00	1850	-2.70	20240110	1310	37.40	20240102	1880	-4.26	20230329	1000	80.00	20230426	N	122830	100	32 억	N	N	N	00	N
13	20240119	090818	57	100.00	KONEX		N	N	N	N	N	1820	10	2	0.55	1426649	802	3.86	1810	1829	1760	2080	1539	1810	1778.86	1892	1851	1803	1762	1714	1827	1738	33	270	100	1080	1	1	32751985	596	303.33	6.55	12	0.00	6.00	278.00	1880	20230329	-3.19	1000	20230426	82.00	1850	-1.62	20240110	1310	38.93	20240102	1880	-3.19	20230329	1000	82.00	20230426	N	122830	100	32 억	N	N	N	00	N
14	20240118	160816	57	100.00	KONEX		N	N	N	N	N	1810	7	2	0.39	37357341	20786	116.58	1844	1844	1755	2070	1533	1803	1797.24	1884	1843	1802	1761	1720	1823	1741	33	267	100	1080	1	1	32751985	593	301.67	6.51	12	0.06	6.00	278.00	1880	20230329	-3.72	1000	20230426	81.00	1850	-2.16	20240110	1310	38.17	20240102	1880	-3.72	20230329	1000	81.00	20230426	N	122830	100	32 억	N	N	N	00	N
15	20240118	150817	57	100.00	KONEX		N	N	N	N	N	1800	-3	5	-0.17	30501721	16959	95.11	1844	1844	1755	2070	1533	1803	1798.56	1884	1843	1802	1761	1720	1823	1741	33	267	100	1080	1	1	32751985	590	300.00	6.47	12	0.05	6.00	278.00	1880	20230329	-4.26	1000	20230426	80.00	1850	-2.70	20240110	1310	37.40	20240102	1880	-4.26	20230329	1000	80.00	20230426	N	122830	100	32 억	N	N	N	00	N
16	20240118	140817	57	100.00	KONEX		N	N	N	N	N	1800	-3	5	-0.17	26901721	14959	83.90	1844	1844	1755	2070	1533	1803	1798.36	1884	1843	1802	1761	1720	1823	1741	33	267	100	1080	1	1	32751985	590	300.00	6.47	12	0.05	6.00	278.00	1880	20230329	-4.26	1000	20230426	80.00	1850	-2.70	20240110	1310	37.40	20240102	1880	-4.26	20230329	1000	80.00	20230426	N	122830	100	32 억	N	N	N	00	N
17	20240118	130815	57	100.00	KONEX		N	N	N	N	N	1800	-3	5	-0.17	22642121	12587	70.59	1844	1844	1755	2070	1533	1803	1798.85	1884	1843	1802	1761	1720	1823	1741	33	267	100	1080	1	1	32751985	590	300.00	6.47	12	0.04	6.00	278.00	1880	20230329	-4.26	1000	20230426	80.00	1850	-2.70	20240110	1310	37.40	20240102	1880	-4.26	20230329	1000	80.00	20230426	N	122830	100	32 억	N	N	N	00	N
18	20240118	120819	57	100.00	KONEX		N	N	N	N	N	1800	-3	5	-0.17	14506049	8040	45.09	1844	1844	1755	2070	1533	1803	1804.23	1884	1843	1802	1761	1720	1823	1741	33	267	100	1080	1	1	32751985	590	300.00	6.47	12	0.02	6.00	278.00	1880	20230329	-4.26	1000	20230426	80.00	1850	-2.70	20240110	1310	37.40	20240102	1880	-4.26	20230329	1000	80.00	20230426	N	122830	100	32 억	N	N	N	00	N
19	20240118	110819	57	100.00	KONEX		N	N	N	N	N	1800	-3	5	-0.17	13003049	7205	40.41	1844	1844	1755	2070	1533	1803	1804.73	1884	1843	1802	1761	1720	1823	1741	33	267	100	1080	1	1	32751985	590	300.00	6.47	12	0.02	6.00	278.00	1880	20230329	-4.26	1000	20230426	80.00	1850	-2.70	20240110	1310	37.40	20240102	1880	-4.26	20230329	1000	80.00	20230426	N	122830	100	32 억	N	N	N	00	N
20	20240118	100814	57	100.00	KONEX		N	N	N	N	N	1800	-3	5	-0.17	5569049	3075	17.25	1844	1844	1755	2070	1533	1803	1811.07	1884	1843	1802	1761	1720	1823	1741	33	267	100	1080	1	1	32751985	590	300.00	6.47	12	0.01	6.00	278.00	1880	20230329	-4.26	1000	20230426	80.00	1850	-2.70	20240110	1310	37.40	20240102	1880	-4.26	20230329	1000	80.00	20230426	N	122830	100	32 억	N	N	N	00	N
21	20240118	090816	57	100.00	KONEX		N	N	N	N	N	1842	39	2	2.16	5441	3	0.02	1844	1844	1755	2070	1533	1803	1813.67	1884	1843	1802	1761	1720	1823	1741	33	267	100	1080	1	1	32751985	603	307.00	6.63	12	0.00	6.00	278.00	1880	20230329	-2.02	1000	20230426	84.20	1850	-0.43	20240110	1310	40.61	20240102	1880	-2.02	20230329	1000	84.20	20230426	N	122830	100	32 억	N	N	N	00	N
22	20240117	160813	57	100.00	KONEX		N	N	N	N	N	1803	8	2	0.45	32133052	17830	55.81	1843	1843	1761	2060	1526	1795	1802.19	1884	1839	1795	1750	1706	1817	1728	33	265	100	1070	1	1	32751985	591	300.50	6.49	12	0.05	6.00	278.00	1880	20230329	-4.10	1000	20230426	80.30	1850	-2.54	20240110	1310	37.63	20240102	1880	-4.10	20230329	1000	80.30	20230426	N	122830	100	32 억	N	N	N	00	N
23	20240117	150816	57	100.00	KONEX		N	N	N	N	N	1804	9	2	0.50	28459195	15778	49.39	1843	1843	1795	2060	1526	1795	1803.73	1884	1839	1795	1750	1706	1817	1728	33	265	100	1070	1	1	32751985	591	300.67	6.49	12	0.05	6.00	278.00	1880	20230329	-4.04	1000	20230426	80.40	1850	-2.49	20240110	1310	37.71	20240102	1880	-4.04	20230329	1000	80.40	20230426	N	122830	100	32 억	N	N	N	00	N
24	20240117	140814	57	100.00	KONEX		N	N	N	N	N	1804	9	2	0.50	26578664	14735	46.12	1843	1843	1795	2060	1526	1795	1803.78	1884	1839	1795	1750	1706	1817	1728	33	265	100	1070	1	1	32751985	591	300.67	6.49	12	0.04	6.00	278.00	1880	20230329	-4.04	1000	20230426	80.40	1850	-2.49	20240110	1310	37.71	20240102	1880	-4.04	20230329	1000	80.40	20230426	N	122830	100	32 억	N	N	N	00	N
25	20240117	130815	57	100.00	KONEX		N	N	N	N	N	1804	9	2	0.50	25655016	14223	44.52	1843	1843	1795	2060	1526	1795	1803.77	1884	1839	1795	1750	1706	1817	1728	33	265	100	1070	1	1	32751985	591	300.67	6.49	12	0.04	6.00	278.00	1880	20230329	-4.04	1000	20230426	80.40	1850	-2.49	20240110	1310	37.71	20240102	1880	-4.04	20230329	1000	80.40	20230426	N	122830	100	32 억	N	N	N	00	N
26	20240117	120816	57	100.00	KONEX		N	N	N	N	N	1805	10	2	0.56	24962008	13838	43.32	1843	1843	1795	2060	1526	1795	1803.87	1884	1839	1795	1750	1706	1817	1728	33	265	100	1070	1	1	32751985	591	300.83	6.49	12	0.04	6.00	278.00	1880	20230329	-3.99	1000	20230426	80.50	1850	-2.43	20240110	1310	37.79	20240102	1880	-3.99	20230329	1000	80.50	20230426	N	122830	100	32 억	N	N	N	00	N
27	20240117	110816	57	100.00	KONEX		N	N	N	N	N	1810	15	2	0.84	19560703	10837	33.92	1843	1843	1799	2060	1526	1795	1804.99	1884	1839	1795	1750	1706	1817	1728	33	265	100	1070	1	1	32751985	593	301.67	6.51	12	0.03	6.00	278.00	1880	20230329	-3.72	1000	20230426	81.00	1850	-2.16	20240110	1310	38.17	20240102	1880	-3.72	20230329	1000	81.00	20230426	N	122830	100	32 억	N	N	N	00	N
28	20240117	100813	57	100.00	KONEX		N	N	N	N	N	1810	15	2	0.84	19560703	10837	33.92	1843	1843	1799	2060	1526	1795	1804.99	1884	1839	1795	1750	1706	1817	1728	33	265	100	1070	1	1	32751985	593	301.67	6.51	12	0.03	6.00	278.00	1880	20230329	-3.72	1000	20230426	81.00	1850	-2.16	20240110	1310	38.17	20240102	1880	-3.72	20230329	1000	81.00	20230426	N	122830	100	32 억	N	N	N	00	N
29	20240117	090817	57	100.00	KONEX		N	N	N	N	N	1843	48	2	2.67	1843	1	0.00	1843	1843	1843	2060	1526	1795	1843.00	1884	1839	1795	1750	1706	1817	1728	33	265	100	1070	1	1	32751985	604	307.17	6.63	12	0.00	6.00	278.00	1880	20230329	-1.97	1000	20230426	84.30	1850	-0.38	20240110	1310	40.69	20240102	1880	-1.97	20230329	1000	84.30	20230426	N	122830	100	32 억	N	N	N	00	N
30	20240116	160813	57	100.00	KONEX		N	N	N	N	N	1795	-4	5	-0.22	57308114	31947	116.82	1840	1840	1751	2065	1530	1799	1793.85	1859	1828	1809	1778	1759	1819	1769	33	266	100	1070	1	1	32751985	588	299.17	6.46	12	0.10	6.00	278.00	1880	20230329	-4.52	1000	20230426	79.50	1850	-2.97	20240110	1310	37.02	20240102	1880	-4.52	20230329	1000	79.50	20230426	N	122830	100	32 억	N	N	N	00	N
31	20240116	150812	57	100.00	KONEX		N	N	N	N	N	1796	-3	5	-0.17	57268652	31925	116.74	1840	1840	1751	2065	1530	1799	1793.85	1859	1828	1809	1778	1759	1819	1769	33	266	100	1070	1	1	32751985	588	299.33	6.46	12	0.10	6.00	278.00	1880	20230329	-4.47	1000	20230426	79.60	1850	-2.92	20240110	1310	37.10	20240102	1880	-4.47	20230329	1000	79.60	20230426	N	122830	100	32 억	N	N	N	00	N
32	20240116	140813	57	100.00	KONEX		N	N	N	N	N	1796	-3	5	-0.17	57268652	31925	116.74	1840	1840	1751	2065	1530	1799	1793.85	1859	1828	1809	1778	1759	1819	1769	33	266	100	1070	1	1	32751985	588	299.33	6.46	12	0.10	6.00	278.00	1880	20230329	-4.47	1000	20230426	79.60	1850	-2.92	20240110	1310	37.10	20240102	1880	-4.47	20230329	1000	79.60	20230426	N	122830	100	32 억	N	N	N	00	N
33	20240116	130815	57	100.00	KONEX		N	N	N	N	N	1796	-3	5	-0.17	55160148	30751	112.44	1840	1840	1751	2065	1530	1799	1793.77	1859	1828	1809	1778	1759	1819	1769	33	266	100	1070	1	1	32751985	588	299.33	6.46	12	0.09	6.00	278.00	1880	20230329	-4.47	1000	20230426	79.60	1850	-2.92	20240110	1310	37.10	20240102	1880	-4.47	20230329	1000	79.60	20230426	N	122830	100	32 억	N	N	N	00	N
34	20240116	120813	57	100.00	KONEX		N	N	N	N	N	1796	-3	5	-0.17	54301916	30271	110.69	1840	1840	1751	2065	1530	1799	1793.86	1859	1828	1809	1778	1759	1819	1769	33	266	100	1070	1	1	32751985	588	299.33	6.46	12	0.09	6.00	278.00	1880	20230329	-4.47	1000	20230426	79.60	1850	-2.92	20240110	1310	37.10	20240102	1880	-4.47	20230329	1000	79.60	20230426	N	122830	100	32 억	N	N	N	00	N
35	20240116	110811	57	100.00	KONEX		N	N	N	N	N	1799	0	3	0.00	39177667	21739	79.49	1840	1840	1780	2065	1530	1799	1802.18	1859	1828	1809	1778	1759	1819	1769	33	266	100	1070	1	1	32751985	589	299.83	6.47	12	0.07	6.00	278.00	1880	20230329	-4.31	1000	20230426	79.90	1850	-2.76	20240110	1310	37.33	20240102	1880	-4.31	20230329	1000	79.90	20230426	N	122830	100	32 억	N	N	N	00	N
36	20240116	100812	57	100.00	KONEX		N	N	N	N	N	1838	39	2	2.17	16763096	9229	33.75	1840	1840	1800	2065	1530	1799	1816.35	1859	1828	1809	1778	1759	1819	1769	33	266	100	1070	1	1	32751985	602	306.33	6.61	12	0.03	6.00	278.00	1880	20230329	-2.23	1000	20230426	83.80	1850	-0.65	20240110	1310	40.31	20240102	1880	-2.23	20230329	1000	83.80	20230426	N	122830	100	32 억	N	N	N	00	N
37	20240116	090809	57	100.00	KONEX		N	N	N	N	N	1840	41	2	2.28	5520	3	0.01	1840	1840	1840	2065	1530	1799	1840.00	1859	1828	1809	1778	1759	1819	1769	33	266	100	1070	1	1	32751985	603	306.67	6.62	12	0.00	6.00	278.00	1880	20230329	-2.13	1000	20230426	84.00	1850	-0.54	20240110	1310	40.46	20240102	1880	-2.13	20230329	1000	84.00	20230426	N	122830	100	32 억	N	N	N	00	N
38	20240115	160810	57	100.00	KONEX		N	N	N	N	N	1799	7	2	0.39	49396275	27348	102.26	1840	1840	1790	2060	1524	1792	1806.21	1817	1804	1782	1769	1747	1793	1758	33	268	100	1070	1	1	32751985	589	299.83	6.47	12	0.08	6.00	278.00	1880	20230329	-4.31	1000	20230426	79.90	1850	-2.76	20240110	1310	37.33	20240102	1880	-4.31	20230329	1000	79.90	20230426	N	122830	100	32 억	N	N	N	00	N
39	20240115	150810	57	100.00	KONEX		N	N	N	N	N	1799	7	2	0.39	44946751	24872	93.00	1840	1840	1790	2060	1524	1792	1807.12	1817	1804	1782	1769	1747	1793	1758	33	268	100	1070	1	1	32751985	589	299.83	6.47	12	0.08	6.00	278.00	1880	20230329	-4.31	1000	20230426	79.90	1850	-2.76	20240110	1310	37.33	20240102	1880	-4.31	20230329	1000	79.90	20230426	N	122830	100	32 억	N	N	N	00	N
40	20240115	140811	57	100.00	KONEX		N	N	N	N	N	1799	7	2	0.39	38955730	21527	80.50	1840	1840	1790	2060	1524	1792	1809.62	1817	1804	1782	1769	1747	1793	1758	33	268	100	1070	1	1	32751985	589	299.83	6.47	12	0.07	6.00	278.00	1880	20230329	-4.31	1000	20230426	79.90	1850	-2.76	20240110	1310	37.33	20240102	1880	-4.31	20230329	1000	79.90	20230426	N	122830	100	32 억	N	N	N	00	N
41	20240115	130809	57	100.00	KONEX		N	N	N	N	N	1799	7	2	0.39	38058931	21026	78.62	1840	1840	1790	2060	1524	1792	1810.09	1817	1804	1782	1769	1747	1793	1758	33	268	100	1070	1	1	32751985	589	299.83	6.47	12	0.06	6.00	278.00	1880	20230329	-4.31	1000	20230426	79.90	1850	-2.76	20240110	1310	37.33	20240102	1880	-4.31	20230329	1000	79.90	20230426	N	122830	100	32 억	N	N	N	00	N
42	20240115	120810	57	100.00	KONEX		N	N	N	N	N	1795	3	2	0.17	32330987	17840	66.71	1840	1840	1795	2060	1524	1792	1812.28	1817	1804	1782	1769	1747	1793	1758	33	268	100	1070	1	1	32751985	588	299.17	6.46	12	0.05	6.00	278.00	1880	20230329	-4.52	1000	20230426	79.50	1850	-2.97	20240110	1310	37.02	20240102	1880	-4.52	20230329	1000	79.50	20230426	N	122830	100	32 억	N	N	N	00	N
43	20240115	110809	57	100.00	KONEX		N	N	N	N	N	1829	37	2	2.06	24640543	13560	50.70	1840	1840	1796	2060	1524	1792	1817.15	1817	1804	1782	1769	1747	1793	1758	33	268	100	1070	1	1	32751985	599	304.83	6.58	12	0.04	6.00	278.00	1880	20230329	-2.71	1000	20230426	82.90	1850	-1.14	20240110	1310	39.62	20240102	1880	-2.71	20230329	1000	82.90	20230426	N	122830	100	32 억	N	N	N	00	N
44	20240115	100807	57	100.00	KONEX		N	N	N	N	N	1840	48	2	2.68	17854193	9789	36.60	1840	1840	1800	2060	1524	1792	1823.90	1817	1804	1782	1769	1747	1793	1758	33	268	100	1070	1	1	32751985	603	306.67	6.62	12	0.03	6.00	278.00	1880	20230329	-2.13	1000	20230426	84.00	1850	-0.54	20240110	1310	40.46	20240102	1880	-2.13	20230329	1000	84.00	20230426	N	122830	100	32 억	N	N	N	00	N
45	20240115	090809	57	100.00	KONEX		N	N	N	N	N	1840	48	2	2.68	363680	202	0.76	1840	1840	1800	2060	1524	1792	1800.40	1817	1804	1782	1769	1747	1793	1758	33	268	100	1070	1	1	32751985	603	306.67	6.62	12	0.00	6.00	278.00	1880	20230329	-2.13	1000	20230426	84.00	1850	-0.54	20240110	1310	40.46	20240102	1880	-2.13	20230329	1000	84.00	20230426	N	122830	100	32 억	N	N	N	00	N
46	20240112	160820	57	100.00	KONEX		N	N	N	N	N	1792	2	2	0.11	47812408	26743	47.37	1795	1795	1760	2055	1522	1790	1787.85	2037	1913	1724	1600	1411	1819	1506	33	265	100	1070	1	1	32751985	587	298.67	6.45	12	0.08	6.00	278.00	1880	20230329	-4.68	1000	20230426	79.20	1850	-3.14	20240110	1310	36.79	20240102	1880	-4.68	20230329	1000	79.20	20230426	N	122830	100	32 억	N	N	N	00	N
47	20240112	150808	57	100.00	KONEX		N	N	N	N	N	1790	0	3	0.00	37147544	20792	36.83	1795	1795	1760	2055	1522	1790	1786.63	2037	1913	1724	1600	1411	1819	1506	33	265	100	1070	1	1	32751985	586	298.33	6.44	12	0.06	6.00	278.00	1880	20230329	-4.79	1000	20230426	79.00	1850	-3.24	20240110	1310	36.64	20240102	1880	-4.79	20230329	1000	79.00	20230426	N	122830	100	32 억	N	N	N	00	N
48	20240112	140807	57	100.00	KONEX		N	N	N	N	N	1794	4	2	0.22	26933818	15078	26.71	1795	1795	1760	2055	1522	1790	1786.30	2037	1913	1724	1600	1411	1819	1506	33	265	100	1070	1	1	32751985	588	299.00	6.45	12	0.05	6.00	278.00	1880	20230329	-4.57	1000	20230426	79.40	1850	-3.03	20240110	1310	36.95	20240102	1880	-4.57	20230329	1000	79.40	20230426	N	122830	100	32 억	N	N	N	00	N
49	20240112	130803	57	100.00	KONEX		N	N	N	N	N	1789	-1	5	-0.06	5737850	3223	5.71	1795	1795	1760	2055	1522	1790	1780.28	2037	1913	1724	1600	1411	1819	1506	33	265	100	1070	1	1	32751985	586	298.17	6.44	12	0.01	6.00	278.00	1880	20230329	-4.84	1000	20230426	78.90	1850	-3.30	20240110	1310	36.56	20240102	1880	-4.84	20230329	1000	78.90	20230426	N	122830	100	32 억	N	N	N	00	N
50	20240112	120808	57	100.00	KONEX		N	N	N	N	N	1789	-1	5	-0.06	5734272	3221	5.71	1795	1795	1760	2055	1522	1790	1780.28	2037	1913	1724	1600	1411	1819	1506	33	265	100	1070	1	1	32751985	586	298.17	6.44	12	0.01	6.00	278.00	1880	20230329	-4.84	1000	20230426	78.90	1850	-3.30	20240110	1310	36.56	20240102	1880	-4.84	20230329	1000	78.90	20230426	N	122830	100	32 억	N	N	N	00	N
51	20240112	110803	57	100.00	KONEX		N	N	N	N	N	1789	-1	5	-0.06	4038447	2273	4.03	1795	1795	1760	2055	1522	1790	1776.70	2037	1913	1724	1600	1411	1819	1506	33	265	100	1070	1	1	32751985	586	298.17	6.44	12	0.01	6.00	278.00	1880	20230329	-4.84	1000	20230426	78.90	1850	-3.30	20240110	1310	36.56	20240102	1880	-4.84	20230329	1000	78.90	20230426	N	122830	100	32 억	N	N	N	00	N
52	20240112	100803	57	100.00	KONEX		N	N	N	N	N	1790	0	3	0.00	3493135	1965	3.48	1795	1795	1760	2055	1522	1790	1777.68	2037	1913	1724	1600	1411	1819	1506	33	265	100	1070	1	1	32751985	586	298.33	6.44	12	0.01	6.00	278.00	1880	20230329	-4.79	1000	20230426	79.00	1850	-3.24	20240110	1310	36.64	20240102	1880	-4.79	20230329	1000	79.00	20230426	N	122830	100	32 억	N	N	N	00	N
53	20240112	090805	57	100.00	KONEX		N	N	N	N	N	1795	5	2	0.28	1795	1	0.00	1795	1795	1795	2055	1522	1790	1795.00	2037	1913	1724	1600	1411	1819	1506	33	265	100	1070	1	1	32751985	588	299.17	6.46	12	0.00	6.00	278.00	1880	20230329	-4.52	1000	20230426	79.50	1850	-2.97	20240110	1310	37.02	20240102	1880	-4.52	20230329	1000	79.50	20230426	N	122830	100	32 억	N	N	N	00	N
54	20240111	160800	57	100.00	KONEX		N	N	N	N	N	1790	27	2	1.53	98561382	56454	92.01	1848	1848	1535	2025	1499	1763	1745.87	1987	1874	1737	1624	1487	1806	1556	33	262	100	1050	1	1	32751985	586	298.33	6.44	12	0.17	6.00	278.00	1880	20230329	-4.79	1000	20230426	79.00	1850	-3.24	20240110	1310	36.64	20240102	1880	-4.79	20230329	1000	79.00	20230426	N	122830	100	32 억	N	N	N	00	N
55	20240111	150805	57	100.00	KONEX		N	N	N	N	N	1799	36	2	2.04	98224631	56266	91.71	1848	1848	1535	2025	1499	1763	1745.72	1987	1874	1737	1624	1487	1806	1556	33	262	100	1050	1	1	32751985	589	299.83	6.47	12	0.17	6.00	278.00	1880	20230329	-4.31	1000	20230426	79.90	1850	-2.76	20240110	1310	37.33	20240102	1880	-4.31	20230329	1000	79.90	20230426	N	122830	100	32 억	N	N	N	00	N
56	20240111	140802	57	100.00	KONEX		N	N	N	N	N	1799	36	2	2.04	89319937	51308	83.63	1848	1848	1535	2025	1499	1763	1740.86	1987	1874	1737	1624	1487	1806	1556	33	262	100	1050	1	1	32751985	589	299.83	6.47	12	0.16	6.00	278.00	1880	20230329	-4.31	1000	20230426	79.90	1850	-2.76	20240110	1310	37.33	20240102	1880	-4.31	20230329	1000	79.90	20230426	N	122830	100	32 억	N	N	N	00	N
57	20240111	130801	57	100.00	KONEX		N	N	N	N	N	1798	35	2	1.99	84190644	48453	78.97	1848	1848	1535	2025	1499	1763	1737.57	1987	1874	1737	1624	1487	1806	1556	33	262	100	1050	1	1	32751985	589	299.67	6.47	12	0.15	6.00	278.00	1880	20230329	-4.36	1000	20230426	79.80	1850	-2.81	20240110	1310	37.25	20240102	1880	-4.36	20230329	1000	79.80	20230426	N	122830	100	32 억	N	N	N	00	N
58	20240111	120801	57	100.00	KONEX		N	N	N	N	N	1790	27	2	1.53	71787179	41535	67.70	1848	1848	1535	2025	1499	1763	1728.35	1987	1874	1737	1624	1487	1806	1556	33	262	100	1050	1	1	32751985	586	298.33	6.44	12	0.13	6.00	278.00	1880	20230329	-4.79	1000	20230426	79.00	1850	-3.24	20240110	1310	36.64	20240102	1880	-4.79	20230329	1000	79.00	20230426	N	122830	100	32 억	N	N	N	00	N
59	20240111	110803	57	100.00	KONEX		N	N	N	N	N	1799	36	2	2.04	62721648	36474	59.45	1848	1848	1535	2025	1499	1763	1719.63	1987	1874	1737	1624	1487	1806	1556	33	262	100	1050	1	1	32751985	589	299.83	6.47	12	0.11	6.00	278.00	1880	20230329	-4.31	1000	20230426	79.90	1850	-2.76	20240110	1310	37.33	20240102	1880	-4.31	20230329	1000	79.90	20230426	N	122830	100	32 억	N	N	N	00	N
60	20240111	100802	57	100.00	KONEX		N	N	N	N	N	1765	2	2	0.11	61129550	35572	57.98	1848	1848	1535	2025	1499	1763	1718.47	1987	1874	1737	1624	1487	1806	1556	33	262	100	1050	1	1	32751985	578	294.17	6.35	12	0.11	6.00	278.00	1880	20230329	-6.12	1000	20230426	76.50	1850	-4.59	20240110	1310	34.73	20240102	1880	-6.12	20230329	1000	76.50	20230426	N	122830	100	32 억	N	N	N	00	N
61	20240111	090801	57	100.00	KONEX		N	N	N	N	N	1799	36	2	2.04	27448982	16836	27.44	1848	1848	1535	2025	1499	1763	1630.37	1987	1874	1737	1624	1487	1806	1556	33	262	100	1050	1	1	32751985	589	299.83	6.47	12	0.05	6.00	278.00	1880	20230329	-4.31	1000	20230426	79.90	1850	-2.76	20240110	1310	37.33	20240102	1880	-4.31	20230329	1000	79.90	20230426	N	122830	100	32 억	N	N	N	00	N
62	20240110	160758	54	100.00	KONEX		N	N	N	N	N	1763	3	2	0.17	109702080	61354	119.07	1850	1850	1600	2020	1496	1760	1788.02	1965	1862	1657	1554	1349	1914	1606	33	260	100	1050	1	1	32751985	577	293.83	6.34	12	0.19	6.00	278.00	1880	20230329	-6.22	1000	20230426	76.30	1850	-4.70	20240110	1310	34.58	20240102	1880	-6.22	20230329	1000	76.30	20230426	N	122830	100	32 억	N	N	N	01	N
63	20240110	150801	54	100.00	KONEX		N	N	N	N	N	1800	40	2	2.27	106218872	59407	115.29	1850	1850	1600	2020	1496	1760	1787.99	1965	1862	1657	1554	1349	1914	1606	33	260	100	1050	1	1	32751985	590	300.00	6.47	12	0.18	6.00	278.00	1880	20230329	-4.26	1000	20230426	80.00	1850	-2.70	20240110	1310	37.40	20240102	1880	-4.26	20230329	1000	80.00	20230426	N	122830	100	32 억	N	N	N	01	N
64	20240110	140803	54	100.00	KONEX		N	N	N	N	N	1799	39	2	2.22	100965468	56487	109.62	1850	1850	1600	2020	1496	1760	1787.41	1965	1862	1657	1554	1349	1914	1606	33	260	100	1050	1	1	32751985	589	299.83	6.47	12	0.17	6.00	278.00	1880	20230329	-4.31	1000	20230426	79.90	1850	-2.76	20240110	1310	37.33	20240102	1880	-4.31	20230329	1000	79.90	20230426	N	122830	100	32 억	N	N	N	01	N
65	20240110	130800	54	100.00	KONEX		N	N	N	N	N	1800	40	2	2.27	84439114	47176	91.55	1850	1850	1600	2020	1496	1760	1789.87	1965	1862	1657	1554	1349	1914	1606	33	260	100	1050	1	1	32751985	590	300.00	6.47	12	0.14	6.00	278.00	1880	20230329	-4.26	1000	20230426	80.00	1850	-2.70	20240110	1310	37.40	20240102	1880	-4.26	20230329	1000	80.00	20230426	N	122830	100	32 억	N	N	N	01	N
66	20240110	120801	54	100.00	KONEX		N	N	N	N	N	1800	40	2	2.27	80425584	44915	87.16	1850	1850	1600	2020	1496	1760	1790.62	1965	1862	1657	1554	1349	1914	1606	33	260	100	1050	1	1	32751985	590	300.00	6.47	12	0.14	6.00	278.00	1880	20230329	-4.26	1000	20230426	80.00	1850	-2.70	20240110	1310	37.40	20240102	1880	-4.26	20230329	1000	80.00	20230426	N	122830	100	32 억	N	N	N	01	N
67	20240110	110800	54	100.00	KONEX		N	N	N	N	N	1780	20	2	1.14	67083882	37468	72.71	1850	1850	1600	2020	1496	1760	1790.43	1965	1862	1657	1554	1349	1914	1606	33	260	100	1050	1	1	32751985	583	296.67	6.40	12	0.11	6.00	278.00	1880	20230329	-5.32	1000	20230426	78.00	1850	-3.78	20240110	1310	35.88	20240102	1880	-5.32	20230329	1000	78.00	20230426	N	122830	100	32 억	N	N	N	01	N
68	20240110	100759	54	100.00	KONEX		N	N	N	N	N	1820	60	2	3.41	54855072	30672	59.52	1850	1850	1600	2020	1496	1760	1788.44	1965	1862	1657	1554	1349	1914	1606	33	260	100	1050	1	1	32751985	596	303.33	6.55	12	0.09	6.00	278.00	1880	20230329	-3.19	1000	20230426	82.00	1850	-1.62	20240110	1310	38.93	20240102	1880	-3.19	20230329	1000	82.00	20230426	N	122830	100	32 억	N	N	N	01	N
69	20240110	090758	54	100.00	KONEX		N	N	N	N	N	1750	-10	5	-0.57	4066389	2322	4.51	1850	1850	1730	2020	1496	1760	1751.24	1965	1862	1657	1554	1349	1914	1606	33	260	100	1050	1	1	32751985	573	291.67	6.29	12	0.01	6.00	278.00	1880	20230329	-6.91	1000	20230426	75.00	1850	-5.41	20240110	1310	33.59	20240102	1880	-6.91	20230329	1000	75.00	20230426	N	122830	100	32 억	N	N	N	01	N
70	20240109	160757	57	100.00	KONEX		N	N	N	N	N	1760	221	2	14.36	80180866	51529	518.92	1530	1760	1452	1769	1309	1539	1556.03	1825	1681	1551	1407	1277	1617	1343	33	230	100	920	1	1	32751985	576	293.33	6.33	12	0.16	6.00	278.00	1880	20230329	-6.38	1000	20230426	76.00	1760	0.00	20240109	1310	34.35	20240102	1880	-6.38	20230329	1000	76.00	20230426	N	122830	100	32 억	N	N	N	00	N
71	20240109	150758	57	100.00	KONEX		N	N	N	N	N	1528	-11	5	-0.71	53902047	35455	357.05	1530	1530	1452	1769	1309	1539	1520.29	1825	1681	1551	1407	1277	1617	1343	33	230	100	920	1	1	32751985	500	254.67	5.50	12	0.11	6.00	278.00	1880	20230329	-18.72	1000	20230426	52.80	1695	-9.85	20240108	1310	16.64	20240102	1880	-18.72	20230329	1000	52.80	20230426	N	122830	100	32 억	N	N	N	00	N
72	20240109	140758	57	100.00	KONEX		N	N	N	N	N	1526	-13	5	-0.84	37119947	24430	246.02	1530	1530	1452	1769	1309	1539	1519.44	1825	1681	1551	1407	1277	1617	1343	33	230	100	920	1	1	32751985	500	254.33	5.49	12	0.07	6.00	278.00	1880	20230329	-18.83	1000	20230426	52.60	1695	-9.97	20240108	1310	16.49	20240102	1880	-18.83	20230329	1000	52.60	20230426	N	122830	100	32 억	N	N	N	00	N
73	20240109	130758	57	100.00	KONEX		N	N	N	N	N	1527	-12	5	-0.78	35945677	23660	238.27	1530	1530	1452	1769	1309	1539	1519.26	1825	1681	1551	1407	1277	1617	1343	33	230	100	920	1	1	32751985	500	254.50	5.49	12	0.07	6.00	278.00	1880	20230329	-18.78	1000	20230426	52.70	1695	-9.91	20240108	1310	16.56	20240102	1880	-18.78	20230329	1000	52.70	20230426	N	122830	100	32 억	N	N	N	00	N
74	20240109	120804	57	100.00	KONEX		N	N	N	N	N	1527	-12	5	-0.78	25839142	16955	170.75	1530	1530	1452	1769	1309	1539	1523.98	1825	1681	1551	1407	1277	1617	1343	33	230	100	920	1	1	32751985	500	254.50	5.49	12	0.05	6.00	278.00	1880	20230329	-18.78	1000	20230426	52.70	1695	-9.91	20240108	1310	16.56	20240102	1880	-18.78	20230329	1000	52.70	20230426	N	122830	100	32 억	N	N	N	00	N
75	20240109	110759	57	100.00	KONEX		N	N	N	N	N	1527	-12	5	-0.78	12739221	8365	84.24	1530	1530	1452	1769	1309	1539	1522.92	1825	1681	1551	1407	1277	1617	1343	33	230	100	920	1	1	32751985	500	254.50	5.49	12	0.03	6.00	278.00	1880	20230329	-18.78	1000	20230426	52.70	1695	-9.91	20240108	1310	16.56	20240102	1880	-18.78	20230329	1000	52.70	20230426	N	122830	100	32 억	N	N	N	00	N
76	20240109	100758	57	100.00	KONEX		N	N	N	N	N	1528	-11	5	-0.71	3010014	1993	20.07	1530	1530	1452	1769	1309	1539	1510.29	1825	1681	1551	1407	1277	1617	1343	33	230	100	920	1	1	32751985	500	254.67	5.50	12	0.01	6.00	278.00	1880	20230329	-18.72	1000	20230426	52.80	1695	-9.85	20240108	1310	16.64	20240102	1880	-18.72	20230329	1000	52.80	20230426	N	122830	100	32 억	N	N	N	00	N
77	20240109	090758	57	100.00	KONEX		N	N	N	N	N	1529	-10	5	-0.65	77111	53	0.53	1530	1530	1452	1769	1309	1539	1454.92	1825	1681	1551	1407	1277	1617	1343	33	230	100	920	1	1	32751985	501	254.83	5.50	12	0.00	6.00	278.00	1880	20230329	-18.67	1000	20230426	52.90	1695	-9.79	20240108	1310	16.72	20240102	1880	-18.67	20230329	1000	52.90	20230426	N	122830	100	32 억	N	N	N	00	N
78	20240108	160757	57	100.00	KONEX		N	N	N	N	N	1539	41	2	2.74	15092968	9930	38.87	1695	1695	1421	1722	1274	1498	1519.94	1578	1537	1459	1418	1340	1558	1439	33	224	100	890	1	1	32751985	504	256.50	5.54	12	0.03	6.00	278.00	1880	20230329	-18.14	1000	20230426	53.90	1695	-9.20	20240108	1310	17.48	20240102	1880	-18.14	20230329	1000	53.90	20230426	N	122830	100	32 억	N	N	N	00	N
79	20240108	150758	57	100.00	KONEX		N	N	N	N	N	1520	22	2	1.47	12767049	8406	32.90	1695	1695	1421	1722	1274	1498	1518.80	1578	1537	1459	1418	1340	1558	1439	33	224	100	890	1	1	32751985	498	253.33	5.47	12	0.03	6.00	278.00	1880	20230329	-19.15	1000	20230426	52.00	1695	-10.32	20240108	1310	16.03	20240102	1880	-19.15	20230329	1000	52.00	20230426	N	122830	100	32 억	N	N	N	00	N
80	20240108	140757	57	100.00	KONEX		N	N	N	N	N	1540	42	2	2.80	4527614	2912	11.40	1695	1695	1421	1722	1274	1498	1554.81	1578	1537	1459	1418	1340	1558	1439	33	224	100	890	1	1	32751985	504	256.67	5.54	12	0.01	6.00	278.00	1880	20230329	-18.09	1000	20230426	54.00	1695	-9.14	20240108	1310	17.56	20240102	1880	-18.09	20230329	1000	54.00	20230426	N	122830	100	32 억	N	N	N	00	N
81	20240108	130757	57	100.00	KONEX		N	N	N	N	N	1556	58	2	3.87	4076074	2611	10.22	1695	1695	1421	1722	1274	1498	1561.12	1578	1537	1459	1418	1340	1558	1439	33	224	100	890	1	1	32751985	510	259.33	5.60	12	0.01	6.00	278.00	1880	20230329	-17.23	1000	20230426	55.60	1695	-8.20	20240108	1310	18.78	20240102	1880	-17.23	20230329	1000	55.60	20230426	N	122830	100	32 억	N	N	N	00	N
82	20240108	120757	57	100.00	KONEX		N	N	N	N	N	1450	-48	5	-3.20	963511	610	2.39	1695	1695	1421	1722	1274	1498	1579.53	1578	1537	1459	1418	1340	1558	1439	33	224	100	890	1	1	32751985	475	241.67	5.22	12	0.00	6.00	278.00	1880	20230329	-22.87	1000	20230426	45.00	1695	-14.45	20240108	1310	10.69	20240102	1880	-22.87	20230329	1000	45.00	20230426	N	122830	100	32 억	N	N	N	00	N
83	20240108	110759	57	100.00	KONEX		N	N	N	N	N	1599	101	2	6.74	663005	403	1.58	1695	1695	1599	1722	1274	1498	1645.17	1578	1537	1459	1418	1340	1558	1439	33	224	100	890	1	1	32751985	524	266.50	5.75	12	0.00	6.00	278.00	1880	20230329	-14.95	1000	20230426	59.90	1695	-5.66	20240108	1310	22.06	20240102	1880	-14.95	20230329	1000	59.90	20230426	N	122830	100	32 억	N	N	N	00	N
84	20240108	100758	57	100.00	KONEX		N	N	N	N	N	1695	197	2	13.15	1695	1	0.00	1695	1695	1695	1722	1274	1498	1695.00	1578	1537	1459	1418	1340	1558	1439	33	224	100	890	1	1	32751985	555	282.50	6.10	12	0.00	6.00	278.00	1880	20230329	-9.84	1000	20230426	69.50	1695	0.00	20240108	1310	29.39	20240102	1880	-9.84	20230329	1000	69.50	20230426	N	122830	100	32 억	N	N	N	00	N
85	20240108	090756	57	100.00	KONEX		N	N	N	N	N	1695	197	2	13.15	1695	1	0.00	1695	1695	1695	1722	1274	1498	1695.00	1578	1537	1459	1418	1340	1558	1439	33	224	100	890	1	1	32751985	555	282.50	6.10	12	0.00	6.00	278.00	1880	20230329	-9.84	1000	20230426	69.50	1695	0.00	20240108	1310	29.39	20240102	1880	-9.84	20230329	1000	69.50	20230426	N	122830	100	32 억	N	N	N	00	N
86	20240105	160756	57	100.00	KONEX		N	N	N	N	N	1498	19	2	1.28	36746404	25549	116.06	1449	1500	1381	1700	1258	1479	1438.27	1593	1536	1443	1386	1293	1489	1339	33	221	100	880	1	1	32751985	491	249.67	5.39	12	0.08	6.00	278.00	1880	20230329	-20.32	1000	20230426	49.80	1547	-3.17	20240102	1310	14.35	20240102	1880	-20.32	20230329	1000	49.80	20230426	N	122830	100	32 억	N	N	N	00	N
87	20240105	150757	57	100.00	KONEX		N	N	N	N	N	1498	19	2	1.28	35997404	25049	113.79	1449	1500	1381	1700	1258	1479	1437.08	1593	1536	1443	1386	1293	1489	1339	33	221	100	880	1	1	32751985	491	249.67	5.39	12	0.08	6.00	278.00	1880	20230329	-20.32	1000	20230426	49.80	1547	-3.17	20240102	1310	14.35	20240102	1880	-20.32	20230329	1000	49.80	20230426	N	122830	100	32 억	N	N	N	00	N
88	20240105	140754	57	100.00	KONEX		N	N	N	N	N	1499	20	2	1.35	31636960	22044	100.14	1449	1500	1381	1700	1258	1479	1435.17	1593	1536	1443	1386	1293	1489	1339	33	221	100	880	1	1	32751985	491	249.83	5.39	12	0.07	6.00	278.00	1880	20230329	-20.27	1000	20230426	49.90	1547	-3.10	20240102	1310	14.43	20240102	1880	-20.27	20230329	1000	49.90	20230426	N	122830	100	32 억	N	N	N	00	N
89	20240105	130756	57	100.00	KONEX		N	N	N	N	N	1449	-30	5	-2.03	23730522	16628	75.53	1449	1449	1381	1700	1258	1479	1427.14	1593	1536	1443	1386	1293	1489	1339	33	221	100	880	1	1	32751985	475	241.50	5.21	12	0.05	6.00	278.00	1880	20230329	-22.93	1000	20230426	44.90	1547	-6.33	20240102	1310	10.61	20240102	1880	-22.93	20230329	1000	44.90	20230426	N	122830	100	32 억	N	N	N	00	N
90	20240105	120756	57	100.00	KONEX		N	N	N	N	N	1445	-34	5	-2.30	21562069	15127	68.72	1449	1449	1381	1700	1258	1479	1425.40	1593	1536	1443	1386	1293	1489	1339	33	221	100	880	1	1	32751985	473	240.83	5.20	12	0.05	6.00	278.00	1880	20230329	-23.14	1000	20230426	44.50	1547	-6.59	20240102	1310	10.31	20240102	1880	-23.14	20230329	1000	44.50	20230426	N	122830	100	32 억	N	N	N	00	N
91	20240105	110754	57	100.00	KONEX		N	N	N	N	N	1420	-59	5	-3.99	9086224	6473	29.40	1449	1449	1381	1700	1258	1479	1403.71	1593	1536	1443	1386	1293	1489	1339	33	221	100	880	1	1	32751985	465	236.67	5.11	12	0.02	6.00	278.00	1880	20230329	-24.47	1000	20230426	42.00	1547	-8.21	20240102	1310	8.40	20240102	1880	-24.47	20230329	1000	42.00	20230426	N	122830	100	32 억	N	N	N	00	N
92	20240105	100758	57	100.00	KONEX		N	N	N	N	N	1449	-30	5	-2.03	102879	71	0.32	1449	1449	1449	1700	1258	1479	1449.00	1593	1536	1443	1386	1293	1489	1339	33	221	100	880	1	1	32751985	475	241.50	5.21	12	0.00	6.00	278.00	1880	20230329	-22.93	1000	20230426	44.90	1547	-6.33	20240102	1310	10.61	20240102	1880	-22.93	20230329	1000	44.90	20230426	N	122830	100	32 억	N	N	N	00	N
93	20240105	090754	57	100.00	KONEX		N	N	N	N	N	1479	0	3	0.00	0	0	0.00	0	0	0	1700	1258	1479	0.00	1593	1536	1443	1386	1293	1489	1339	33	221	100	880	1	1	32751985	484	246.50	5.32	12	0.00	6.00	278.00	1880	20230329	-21.33	1000	20230426	47.90	1547	-4.40	20240102	1310	12.90	20240102	1880	-21.33	20230329	1000	47.90	20230426	N	122830	100	32 억	N	N	N	00	N
94	20240104	160752	57	100.00	KONEX		N	N	N	N	N	1479	6	2	0.41	31069472	22014	639.38	1500	1500	1350	1693	1253	1473	1411.35	1556	1514	1457	1415	1358	1486	1387	33	220	100	880	1	1	32751985	484	246.50	5.32	12	0.07	6.00	278.00	1880	20230329	-21.33	1000	20230426	47.90	1547	-4.40	20240102	1310	12.90	20240102	1880	-21.33	20230329	1000	47.90	20230426	N	122830	100	32 억	N	N	N	00	N
95	20240104	150753	57	100.00	KONEX		N	N	N	N	N	1479	6	2	0.41	31069472	22014	639.38	1500	1500	1350	1693	1253	1473	1411.35	1556	1514	1457	1415	1358	1486	1387	33	220	100	880	1	1	32751985	484	246.50	5.32	12	0.07	6.00	278.00	1880	20230329	-21.33	1000	20230426	47.90	1547	-4.40	20240102	1310	12.90	20240102	1880	-21.33	20230329	1000	47.90	20230426	N	122830	100	32 억	N	N	N	00	N
96	20240104	140754	57	100.00	KONEX		N	N	N	N	N	1485	12	2	0.81	16918458	11900	345.63	1500	1500	1400	1693	1253	1473	1421.72	1556	1514	1457	1415	1358	1486	1387	33	220	100	880	1	1	32751985	486	247.50	5.34	12	0.04	6.00	278.00	1880	20230329	-21.01	1000	20230426	48.50	1547	-4.01	20240102	1310	13.36	20240102	1880	-21.01	20230329	1000	48.50	20230426	N	122830	100	32 억	N	N	N	00	N
97	20240104	130754	57	100.00	KONEX		N	N	N	N	N	1495	22	2	1.49	11650008	8194	237.99	1500	1500	1400	1693	1253	1473	1421.77	1556	1514	1457	1415	1358	1486	1387	33	220	100	880	1	1	32751985	490	249.17	5.38	12	0.03	6.00	278.00	1880	20230329	-20.48	1000	20230426	49.50	1547	-3.36	20240102	1310	14.12	20240102	1880	-20.48	20230329	1000	49.50	20230426	N	122830	100	32 억	N	N	N	00	N
98	20240104	120751	57	100.00	KONEX		N	N	N	N	N	1497	24	2	1.63	11500508	8094	235.09	1500	1500	1400	1693	1253	1473	1420.87	1556	1514	1457	1415	1358	1486	1387	33	220	100	880	1	1	32751985	490	249.50	5.38	12	0.02	6.00	278.00	1880	20230329	-20.37	1000	20230426	49.70	1547	-3.23	20240102	1310	14.27	20240102	1880	-20.37	20230329	1000	49.70	20230426	N	122830	100	32 억	N	N	N	00	N
99	20240104	110751	57	100.00	KONEX		N	N	N	N	N	1496	23	2	1.56	8219438	5846	169.79	1500	1500	1400	1693	1253	1473	1405.99	1556	1514	1457	1415	1358	1486	1387	33	220	100	880	1	1	32751985	490	249.33	5.38	12	0.02	6.00	278.00	1880	20230329	-20.43	1000	20230426	49.60	1547	-3.30	20240102	1310	14.20	20240102	1880	-20.43	20230329	1000	49.60	20230426	N	122830	100	32 억	N	N	N	00	N
100	20240104	100751	57	100.00	KONEX		N	N	N	N	N	1498	25	2	1.70	459498	314	9.12	1500	1500	1450	1693	1253	1473	1463.37	1556	1514	1457	1415	1358	1486	1387	33	220	100	880	1	1	32751985	491	249.67	5.39	12	0.00	6.00	278.00	1880	20230329	-20.32	1000	20230426	49.80	1547	-3.17	20240102	1310	14.35	20240102	1880	-20.32	20230329	1000	49.80	20230426	N	122830	100	32 억	N	N	N	00	N
101	20240104	090754	57	100.00	KONEX		N	N	N	N	N	1500	27	2	1.83	1500	1	0.03	1500	1500	1500	1693	1253	1473	1500.00	1556	1514	1457	1415	1358	1486	1387	33	220	100	880	1	1	32751985	491	250.00	5.40	12	0.00	6.00	278.00	1880	20230329	-20.21	1000	20230426	50.00	1547	-3.04	20240102	1310	14.50	20240102	1880	-20.21	20230329	1000	50.00	20230426	N	122830	100	32 억	N	N	N	00	N
102	20240103	160750	57	100.00	KONEX		N	N	N	N	N	1473	54	2	3.81	4977013	3443	51.13	1498	1499	1400	1631	1207	1419	1445.55	1662	1540	1425	1303	1188	1601	1364	33	212	100	850	1	1	32751985	482	245.50	5.30	12	0.01	6.00	278.00	1880	20230329	-21.65	1000	20230426	47.30	1547	-4.78	20240102	1310	12.44	20240102	1880	-21.65	20230329	1000	47.30	20230426	N	122830	100	32 억	N	N	N	00	N
103	20240103	150749	57	100.00	KONEX		N	N	N	N	N	1474	55	2	3.88	4826667	3341	49.61	1498	1499	1400	1631	1207	1419	1444.68	1662	1540	1425	1303	1188	1601	1364	33	212	100	850	1	1	32751985	483	245.67	5.30	12	0.01	6.00	278.00	1880	20230329	-21.60	1000	20230426	47.40	1547	-4.72	20240102	1310	12.52	20240102	1880	-21.60	20230329	1000	47.40	20230426	N	122830	100	32 억	N	N	N	00	N
104	20240103	140746	57	100.00	KONEX		N	N	N	N	N	1475	56	2	3.95	4239844	2938	43.63	1498	1499	1400	1631	1207	1419	1443.11	1662	1540	1425	1303	1188	1601	1364	33	212	100	850	1	1	32751985	483	245.83	5.31	12	0.01	6.00	278.00	1880	20230329	-21.54	1000	20230426	47.50	1547	-4.65	20240102	1310	12.60	20240102	1880	-21.54	20230329	1000	47.50	20230426	N	122830	100	32 억	N	N	N	00	N
105	20240103	130749	57	100.00	KONEX		N	N	N	N	N	1499	80	2	5.64	4091894	2836	42.11	1498	1499	1400	1631	1207	1419	1442.84	1662	1540	1425	1303	1188	1601	1364	33	212	100	850	1	1	32751985	491	249.83	5.39	12	0.01	6.00	278.00	1880	20230329	-20.27	1000	20230426	49.90	1547	-3.10	20240102	1310	14.43	20240102	1880	-20.27	20230329	1000	49.90	20230426	N	122830	100	32 억	N	N	N	00	N
106	20240103	120752	57	100.00	KONEX		N	N	N	N	N	1499	80	2	5.64	4091894	2836	42.11	1498	1499	1400	1631	1207	1419	1442.84	1662	1540	1425	1303	1188	1601	1364	33	212	100	850	1	1	32751985	491	249.83	5.39	12	0.01	6.00	278.00	1880	20230329	-20.27	1000	20230426	49.90	1547	-3.10	20240102	1310	14.43	20240102	1880	-20.27	20230329	1000	49.90	20230426	N	122830	100	32 억	N	N	N	00	N
107	20240103	110747	57	100.00	KONEX		N	N	N	N	N	1440	21	2	1.48	1763685	1224	18.18	1498	1499	1400	1631	1207	1419	1440.92	1662	1540	1425	1303	1188	1601	1364	33	212	100	850	1	1	32751985	472	240.00	5.18	12	0.00	6.00	278.00	1880	20230329	-23.40	1000	20230426	44.00	1547	-6.92	20240102	1310	9.92	20240102	1880	-23.40	20230329	1000	44.00	20230426	N	122830	100	32 억	N	N	N	00	N
108	20240103	100748	57	100.00	KONEX		N	N	N	N	N	1448	29	2	2.04	900060	624	9.27	1498	1499	1400	1631	1207	1419	1442.40	1662	1540	1425	1303	1188	1601	1364	33	212	100	850	1	1	32751985	474	241.33	5.21	12	0.00	6.00	278.00	1880	20230329	-22.98	1000	20230426	44.80	1547	-6.40	20240102	1310	10.53	20240102	1880	-22.98	20230329	1000	44.80	20230426	N	122830	100	32 억	N	N	N	00	N
109	20240103	090748	57	100.00	KONEX		N	N	N	N	N	1499	80	2	5.64	2997	2	0.03	1498	1499	1498	1631	1207	1419	1498.50	1662	1540	1425	1303	1188	1601	1364	33	212	100	850	1	1	32751985	491	249.83	5.39	12	0.00	6.00	278.00	1880	20230329	-20.27	1000	20230426	49.90	1547	-3.10	20240102	1310	14.43	20240102	1880	-20.27	20230329	1000	49.90	20230426	N	122830	100	32 억	N	N	N	00	N
110	20240102	160748	57	100.00	KONEX		N	N	N	N	N	1419	69	2	5.11	9252432	6734	50.43	1350	1547	1310	1552	1148	1350	1373.99	1459	1404	1345	1290	1231	1432	1318	33	202	100	810	1	1	32751985	465	236.50	5.10	12	0.02	6.00	278.00	1880	20230329	-24.52	1000	20230426	41.90	1547	-8.27	20240102	1310	8.32	20240102	1880	-24.52	20230329	1000	41.90	20230426	N	122830	100	32 억	N	N	N	00	N
111	20240102	150747	57	100.00	KONEX		N	N	N	N	N	1400	50	2	3.70	5496732	4015	30.07	1350	1547	1310	1552	1148	1350	1369.05	1459	1404	1345	1290	1231	1432	1318	33	202	100	810	1	1	32751985	459	233.33	5.04	12	0.01	6.00	278.00	1880	20230329	-25.53	1000	20230426	40.00	1547	-9.50	20240102	1310	6.87	20240102	1880	-25.53	20230329	1000	40.00	20230426	N	122830	100	32 억	N	N	N	00	N
112	20240102	140748	57	100.00	KONEX		N	N	N	N	N	1439	89	2	6.59	3692747	2679	20.06	1350	1547	1310	1552	1148	1350	1378.41	1459	1404	1345	1290	1231	1432	1318	33	202	100	810	1	1	32751985	471	239.83	5.18	12	0.01	6.00	278.00	1880	20230329	-23.46	1000	20230426	43.90	1547	-6.98	20240102	1310	9.85	20240102	1880	-23.46	20230329	1000	43.90	20230426	N	122830	100	32 억	N	N	N	00	N
113	20240102	130743	57	100.00	KONEX		N	N	N	N	N	1440	90	2	6.67	3055508	2233	16.72	1350	1547	1310	1552	1148	1350	1368.34	1459	1404	1345	1290	1231	1432	1318	33	202	100	810	1	1	32751985	472	240.00	5.18	12	0.01	6.00	278.00	1880	20230329	-23.40	1000	20230426	44.00	1547	-6.92	20240102	1310	9.92	20240102	1880	-23.40	20230329	1000	44.00	20230426	N	122830	100	32 억	N	N	N	00	N
114	20240102	120742	57	100.00	KONEX		N	N	N	N	N	1450	100	2	7.41	2028758	1515	11.35	1350	1547	1310	1552	1148	1350	1339.11	1459	1404	1345	1290	1231	1432	1318	33	202	100	810	1	1	32751985	475	241.67	5.22	12	0.00	6.00	278.00	1880	20230329	-22.87	1000	20230426	45.00	1547	-6.27	20240102	1310	10.69	20240102	1880	-22.87	20230329	1000	45.00	20230426	N	122830	100	32 억	N	N	N	00	N
115	20240102	110743	57	100.00	KONEX		N	N	N	N	N	1547	197	2	14.59	1365047	1011	7.57	1350	1547	1350	1552	1148	1350	1350.19	1459	1404	1345	1290	1231	1432	1318	33	202	100	810	1	1	32751985	507	257.83	5.56	12	0.00	6.00	278.00	1880	20230329	-17.71	1000	20230426	54.70	1547	0.00	20240102	1350	14.59	20240102	1880	-17.71	20230329	1000	54.70	20230426	N	122830	100	32 억	N	N	N	00	N
116	20240102	100735	57	100.00	KONEX		N	N	N	N	N	1350	0	3	0.00	0	0	0.00	0	0	0	1552	1148	1350	0.00	1459	1404	1345	1290	1231	1432	1318	33	202	100	810	1	1	32751985	442	225.00	4.86	12	0.00	6.00	278.00	1880	20230329	-28.19	1000	20230426	35.00	0	0.00	0	0	0.00	0	1880	-28.19	20230329	1000	35.00	20230426	N	122830	100	32 억	N	N	N	00	N
117	20240102	090726	57	100.00	KONEX		N	N	N	N	N	1350	0	3	0.00	0	0	0.00	0	0	0	1552	1148	1350	0.00	1459	1404	1345	1290	1231	1432	1318	33	202	100	810	1	1	32751985	442	225.00	4.86	12	0.00	6.00	278.00	1880	20230329	-28.19	1000	20230426	35.00	0	0.00	0	0	0.00	0	1880	-28.19	20230329	1000	35.00	20230426	N	122830	100	32 억	N	N	N	00	N

46 KiB Raw Blame History

46 KiB

Raw Blame History