KissMeData/229500/price/prices-20240901.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	20240930	161023	57	100.00	KONEX		N	N	N	N	N	5090	290	2	6.04	12403485	2487	29.76	5000	5190	4815	5520	4080	4800	4987.33	5306	5052	4926	4672	4546	4990	4610	55	720	500	2880	10	1	11090448	565	-4.40	10.28	12	0.02	-1158.00	495.00	10250	20230919	-50.34	4505	20240906	12.99	10250	-50.34	20240102	4505	12.99	20240906	20500	-75.17	20231004	4505	12.99	20240906	N	229500	500	55 억	N	N	N	N
3	20240930	151037	57	100.00	KONEX		N	N	N	N	N	5090	290	2	6.04	11334585	2277	27.25	5000	5190	4815	5520	4080	4800	4977.86	5306	5052	4926	4672	4546	4990	4610	55	720	500	2880	10	1	11090448	565	-4.40	10.28	12	0.02	-1158.00	495.00	10250	20230919	-50.34	4505	20240906	12.99	10250	-50.34	20240102	4505	12.99	20240906	20500	-75.17	20231004	4505	12.99	20240906	N	229500	500	55 억	N	N	N	N
4	20240930	141037	57	100.00	KONEX		N	N	N	N	N	4990	190	2	3.96	5493035	1091	13.06	5000	5190	4815	5520	4080	4800	5034.86	5306	5052	4926	4672	4546	4990	4610	55	720	500	2880	5	1	11090448	553	-4.31	10.08	12	0.01	-1158.00	495.00	10250	20230919	-51.32	4505	20240906	10.77	10250	-51.32	20240102	4505	10.77	20240906	20500	-75.66	20231004	4505	10.77	20240906	N	229500	500	55 억	N	N	N	N
5	20240930	131031	57	100.00	KONEX		N	N	N	N	N	4850	50	2	1.04	5478065	1088	13.02	5000	5190	4815	5520	4080	4800	5034.99	5306	5052	4926	4672	4546	4990	4610	55	720	500	2880	5	1	11090448	538	-4.19	9.80	12	0.01	-1158.00	495.00	10250	20230919	-52.68	4505	20240906	7.66	10250	-52.68	20240102	4505	7.66	20240906	20500	-76.34	20231004	4505	7.66	20240906	N	229500	500	55 억	N	N	N	N
6	20240930	121029	57	100.00	KONEX		N	N	N	N	N	4815	15	2	0.31	4694925	928	11.11	5000	5190	4815	5520	4080	4800	5059.19	5306	5052	4926	4672	4546	4990	4610	55	720	500	2880	5	1	11090448	534	-4.16	9.73	12	0.01	-1158.00	495.00	10250	20230919	-53.02	4505	20240906	6.88	10250	-53.02	20240102	4505	6.88	20240906	20500	-76.51	20231004	4505	6.88	20240906	N	229500	500	55 억	N	N	N	N
7	20240930	111026	57	100.00	KONEX		N	N	N	N	N	5190	390	2	8.12	4513495	891	10.66	5000	5190	4995	5520	4080	4800	5065.65	5306	5052	4926	4672	4546	4990	4610	55	720	500	2880	10	1	11090448	576	-4.48	10.48	12	0.01	-1158.00	495.00	10250	20230919	-49.37	4505	20240906	15.21	10250	-49.37	20240102	4505	15.21	20240906	20500	-74.68	20231004	4505	15.21	20240906	N	229500	500	55 억	N	N	N	N
8	20240930	101024	57	100.00	KONEX		N	N	N	N	N	5000	200	2	4.17	5000	1	0.01	5000	5000	5000	5520	4080	4800	5000.00	5306	5052	4926	4672	4546	4990	4610	55	720	500	2880	10	1	11090448	555	-4.32	10.10	12	0.00	-1158.00	495.00	10250	20230919	-51.22	4505	20240906	10.99	10250	-51.22	20240102	4505	10.99	20240906	20500	-75.61	20231004	4505	10.99	20240906	N	229500	500	55 억	N	N	N	N
9	20240930	090942	57	100.00	KONEX		N	N	N	N	N	5000	200	2	4.17	5000	1	0.01	5000	5000	5000	5520	4080	4800	5000.00	5306	5052	4926	4672	4546	4990	4610	55	720	500	2880	10	1	11090448	555	-4.32	10.10	12	0.00	-1158.00	495.00	10250	20230919	-51.22	4505	20240906	10.99	10250	-51.22	20240102	4505	10.99	20240906	20500	-75.61	20231004	4505	10.99	20240906	N	229500	500	55 억	N	N	N	N
10	20240927	161033	57	100.00	KONEX		N	N	N	N	N	4800	-250	5	-4.95	40720375	8356	193.16	5000	5180	4800	5800	4300	5050	4873.19	5516	5282	5166	4932	4816	5225	4875	55	750	500	3030	5	1	11090448	532	-4.15	9.70	12	0.08	-1158.00	495.00	10250	20230918	-53.17	4505	20240906	6.55	10250	-53.17	20240102	4505	6.55	20240906	20500	-76.59	20230927	4505	6.55	20240906	N	229500	500	55 억	N	N	N	N
11	20240927	151035	57	100.00	KONEX		N	N	N	N	N	4990	-60	5	-1.19	14924340	3005	69.46	5000	5180	4800	5800	4300	5050	4966.50	5516	5282	5166	4932	4816	5225	4875	55	750	500	3030	5	1	11090448	553	-4.31	10.08	12	0.03	-1158.00	495.00	10250	20230918	-51.32	4505	20240906	10.77	10250	-51.32	20240102	4505	10.77	20240906	20500	-75.66	20230927	4505	10.77	20240906	N	229500	500	55 억	N	N	N	N
12	20240927	141044	57	100.00	KONEX		N	N	N	N	N	4960	-90	5	-1.78	14509750	2922	67.55	5000	5180	4800	5800	4300	5050	4965.69	5516	5282	5166	4932	4816	5225	4875	55	750	500	3030	5	1	11090448	550	-4.28	10.02	12	0.03	-1158.00	495.00	10250	20230918	-51.61	4505	20240906	10.10	10250	-51.61	20240102	4505	10.10	20240906	20500	-75.80	20230927	4505	10.10	20240906	N	229500	500	55 억	N	N	N	N
13	20240927	131036	57	100.00	KONEX		N	N	N	N	N	4960	-90	5	-1.78	14509750	2922	67.55	5000	5180	4800	5800	4300	5050	4965.69	5516	5282	5166	4932	4816	5225	4875	55	750	500	3030	5	1	11090448	550	-4.28	10.02	12	0.03	-1158.00	495.00	10250	20230918	-51.61	4505	20240906	10.10	10250	-51.61	20240102	4505	10.10	20240906	20500	-75.80	20230927	4505	10.10	20240906	N	229500	500	55 억	N	N	N	N
14	20240927	121030	57	100.00	KONEX		N	N	N	N	N	4945	-105	5	-2.08	14479680	2916	67.41	5000	5180	4800	5800	4300	5050	4965.60	5516	5282	5166	4932	4816	5225	4875	55	750	500	3030	5	1	11090448	548	-4.27	9.99	12	0.03	-1158.00	495.00	10250	20230918	-51.76	4505	20240906	9.77	10250	-51.76	20240102	4505	9.77	20240906	20500	-75.88	20230927	4505	9.77	20240906	N	229500	500	55 억	N	N	N	N
15	20240927	111033	57	100.00	KONEX		N	N	N	N	N	5100	50	2	0.99	14424365	2905	67.15	5000	5180	4800	5800	4300	5050	4965.36	5516	5282	5166	4932	4816	5225	4875	55	750	500	3030	10	1	11090448	566	-4.40	10.30	12	0.03	-1158.00	495.00	10250	20230918	-50.24	4505	20240906	13.21	10250	-50.24	20240102	4505	13.21	20240906	20500	-75.12	20230927	4505	13.21	20240906	N	229500	500	55 억	N	N	N	N
16	20240927	101031	57	100.00	KONEX		N	N	N	N	N	5180	130	2	2.57	5643635	1153	26.65	5000	5180	4800	5800	4300	5050	4894.74	5516	5282	5166	4932	4816	5225	4875	55	750	500	3030	10	1	11090448	574	-4.47	10.46	12	0.01	-1158.00	495.00	10250	20230918	-49.46	4505	20240906	14.98	10250	-49.46	20240102	4505	14.98	20240906	20500	-74.73	20230927	4505	14.98	20240906	N	229500	500	55 억	N	N	N	N
17	20240927	091034	57	100.00	KONEX		N	N	N	N	N	5000	-50	5	-0.99	50000	10	0.23	5000	5000	5000	5800	4300	5050	5000.00	5516	5282	5166	4932	4816	5225	4875	55	750	500	3030	10	1	11090448	555	-4.32	10.10	12	0.00	-1158.00	495.00	10250	20230918	-51.22	4505	20240906	10.99	10250	-51.22	20240102	4505	10.99	20240906	20500	-75.61	20230927	4505	10.99	20240906	N	229500	500	55 억	N	N	N	N
18	20240926	161014	57	100.00	KONEX		N	N	N	N	N	5050	-100	5	-1.94	22015160	4326	97.70	5400	5400	5050	5920	4380	5150	5089.03	5483	5316	5233	5066	4983	5275	5025	55	770	500	3090	10	1	11090448	560	-4.36	10.20	12	0.04	-1158.00	495.00	10250	20230915	-50.73	4505	20240906	12.10	10250	-50.73	20240102	4505	12.10	20240906	20500	-75.37	20230926	4505	12.10	20240906	N	229500	500	55 억	N	N	N	N
19	20240926	151019	57	100.00	KONEX		N	N	N	N	N	5290	140	2	2.72	12657510	2473	55.85	5400	5400	5050	5920	4380	5150	5118.28	5483	5316	5233	5066	4983	5275	5025	55	770	500	3090	10	1	11090448	587	-4.57	10.69	12	0.02	-1158.00	495.00	10250	20230915	-48.39	4505	20240906	17.43	10250	-48.39	20240102	4505	17.43	20240906	20500	-74.20	20230926	4505	17.43	20240906	N	229500	500	55 억	N	N	N	N
20	20240926	141026	57	100.00	KONEX		N	N	N	N	N	5290	140	2	2.72	12657510	2473	55.85	5400	5400	5050	5920	4380	5150	5118.28	5483	5316	5233	5066	4983	5275	5025	55	770	500	3090	10	1	11090448	587	-4.57	10.69	12	0.02	-1158.00	495.00	10250	20230915	-48.39	4505	20240906	17.43	10250	-48.39	20240102	4505	17.43	20240906	20500	-74.20	20230926	4505	17.43	20240906	N	229500	500	55 억	N	N	N	N
21	20240926	131024	57	100.00	KONEX		N	N	N	N	N	5070	-80	5	-1.55	4265570	818	18.47	5400	5400	5050	5920	4380	5150	5214.63	5483	5316	5233	5066	4983	5275	5025	55	770	500	3090	10	1	11090448	562	-4.38	10.24	12	0.01	-1158.00	495.00	10250	20230915	-50.54	4505	20240906	12.54	10250	-50.54	20240102	4505	12.54	20240906	20500	-75.27	20230926	4505	12.54	20240906	N	229500	500	55 억	N	N	N	N
22	20240926	121026	57	100.00	KONEX		N	N	N	N	N	5400	250	2	4.85	749580	139	3.14	5400	5400	5380	5920	4380	5150	5392.66	5483	5316	5233	5066	4983	5275	5025	55	770	500	3090	10	1	11090448	599	-4.66	10.91	12	0.00	-1158.00	495.00	10250	20230915	-47.32	4505	20240906	19.87	10250	-47.32	20240102	4505	19.87	20240906	20500	-73.66	20230926	4505	19.87	20240906	N	229500	500	55 억	N	N	N	N
23	20240926	111025	57	100.00	KONEX		N	N	N	N	N	5400	250	2	4.85	749580	139	3.14	5400	5400	5380	5920	4380	5150	5392.66	5483	5316	5233	5066	4983	5275	5025	55	770	500	3090	10	1	11090448	599	-4.66	10.91	12	0.00	-1158.00	495.00	10250	20230915	-47.32	4505	20240906	19.87	10250	-47.32	20240102	4505	19.87	20240906	20500	-73.66	20230926	4505	19.87	20240906	N	229500	500	55 억	N	N	N	N
24	20240926	101028	57	100.00	KONEX		N	N	N	N	N	5400	250	2	4.85	32390	6	0.14	5400	5400	5390	5920	4380	5150	5398.33	5483	5316	5233	5066	4983	5275	5025	55	770	500	3090	10	1	11090448	599	-4.66	10.91	12	0.00	-1158.00	495.00	10250	20230915	-47.32	4505	20240906	19.87	10250	-47.32	20240102	4505	19.87	20240906	20500	-73.66	20230926	4505	19.87	20240906	N	229500	500	55 억	N	N	N	N
25	20240926	091024	57	100.00	KONEX		N	N	N	N	N	5400	250	2	4.85	5400	1	0.02	5400	5400	5400	5920	4380	5150	5400.00	5483	5316	5233	5066	4983	5275	5025	55	770	500	3090	10	1	11090448	599	-4.66	10.91	12	0.00	-1158.00	495.00	10250	20230915	-47.32	4505	20240906	19.87	10250	-47.32	20240102	4505	19.87	20240906	20500	-73.66	20230926	4505	19.87	20240906	N	229500	500	55 억	N	N	N	N
26	20240925	161012	57	100.00	KONEX		N	N	N	N	N	5150	-200	5	-3.74	23138660	4428	315.61	5390	5400	5150	6150	4550	5350	5225.53	5416	5382	5316	5282	5216	5400	5300	55	800	500	3210	10	1	11090448	571	-4.45	10.40	12	0.04	-1158.00	495.00	10250	20230914	-49.76	4505	20240906	14.32	10250	-49.76	20240102	4505	14.32	20240906	20500	-74.88	20230925	4505	14.32	20240906	N	229500	500	55 억	N	N	N	N
27	20240925	151021	57	100.00	KONEX		N	N	N	N	N	5300	-50	5	-0.93	10837400	2061	146.90	5390	5400	5220	6150	4550	5350	5258.32	5416	5382	5316	5282	5216	5400	5300	55	800	500	3210	10	1	11090448	588	-4.58	10.71	12	0.02	-1158.00	495.00	10250	20230914	-48.29	4505	20240906	17.65	10250	-48.29	20240102	4505	17.65	20240906	20500	-74.15	20230925	4505	17.65	20240906	N	229500	500	55 억	N	N	N	N
28	20240925	141022	57	100.00	KONEX		N	N	N	N	N	5390	40	2	0.75	10215010	1944	138.56	5390	5400	5220	6150	4550	5350	5254.63	5416	5382	5316	5282	5216	5400	5300	55	800	500	3210	10	1	11090448	598	-4.65	10.89	12	0.02	-1158.00	495.00	10250	20230914	-47.41	4505	20240906	19.64	10250	-47.41	20240102	4505	19.64	20240906	20500	-73.71	20230925	4505	19.64	20240906	N	229500	500	55 억	N	N	N	N
29	20240925	131019	57	100.00	KONEX		N	N	N	N	N	5390	40	2	0.75	9737100	1855	132.22	5390	5400	5220	6150	4550	5350	5249.11	5416	5382	5316	5282	5216	5400	5300	55	800	500	3210	10	1	11090448	598	-4.65	10.89	12	0.02	-1158.00	495.00	10250	20230914	-47.41	4505	20240906	19.64	10250	-47.41	20240102	4505	19.64	20240906	20500	-73.71	20230925	4505	19.64	20240906	N	229500	500	55 억	N	N	N	N
30	20240925	121022	57	100.00	KONEX		N	N	N	N	N	5390	40	2	0.75	9737100	1855	132.22	5390	5400	5220	6150	4550	5350	5249.11	5416	5382	5316	5282	5216	5400	5300	55	800	500	3210	10	1	11090448	598	-4.65	10.89	12	0.02	-1158.00	495.00	10250	20230914	-47.41	4505	20240906	19.64	10250	-47.41	20240102	4505	19.64	20240906	20500	-73.71	20230925	4505	19.64	20240906	N	229500	500	55 억	N	N	N	N
31	20240925	111018	57	100.00	KONEX		N	N	N	N	N	5390	40	2	0.75	8531150	1625	115.82	5390	5400	5220	6150	4550	5350	5249.94	5416	5382	5316	5282	5216	5400	5300	55	800	500	3210	10	1	11090448	598	-4.65	10.89	12	0.01	-1158.00	495.00	10250	20230914	-47.41	4505	20240906	19.64	10250	-47.41	20240102	4505	19.64	20240906	20500	-73.71	20230925	4505	19.64	20240906	N	229500	500	55 억	N	N	N	N
32	20240925	101015	57	100.00	KONEX		N	N	N	N	N	5390	40	2	0.75	2234180	424	30.22	5390	5400	5250	6150	4550	5350	5269.29	5416	5382	5316	5282	5216	5400	5300	55	800	500	3210	10	1	11090448	598	-4.65	10.89	12	0.00	-1158.00	495.00	10250	20230914	-47.41	4505	20240906	19.64	10250	-47.41	20240102	4505	19.64	20240906	20500	-73.71	20230925	4505	19.64	20240906	N	229500	500	55 억	N	N	N	N
33	20240925	091026	57	100.00	KONEX		N	N	N	N	N	5400	50	2	0.93	237580	44	3.14	5390	5400	5390	6150	4550	5350	5399.55	5416	5382	5316	5282	5216	5400	5300	55	800	500	3210	10	1	11090448	599	-4.66	10.91	12	0.00	-1158.00	495.00	10250	20230914	-47.32	4505	20240906	19.87	10250	-47.32	20240102	4505	19.87	20240906	20500	-73.66	20230925	4505	19.87	20240906	N	229500	500	55 억	N	N	N	N
34	20240924	161012	57	100.00	KONEX		N	N	N	N	N	5350	120	2	2.29	7402290	1403	373.14	5300	5350	5250	6010	4450	5230	5276.04	5503	5366	5243	5106	4983	5305	5045	55	780	500	3130	10	1	11090448	593	-4.62	10.81	12	0.01	-1158.00	495.00	10250	20230913	-47.80	4505	20240906	18.76	10250	-47.80	20240102	4505	18.76	20240906	20500	-73.90	20230925	4505	18.76	20240906	N	229500	500	55 억	N	N	N	N
35	20240924	151015	57	100.00	KONEX		N	N	N	N	N	5350	120	2	2.29	7177590	1361	361.97	5300	5350	5250	6010	4450	5230	5273.76	5503	5366	5243	5106	4983	5305	5045	55	780	500	3130	10	1	11090448	593	-4.62	10.81	12	0.01	-1158.00	495.00	10250	20230913	-47.80	4505	20240906	18.76	10250	-47.80	20240102	4505	18.76	20240906	20500	-73.90	20230925	4505	18.76	20240906	N	229500	500	55 억	N	N	N	N
36	20240924	141004	57	100.00	KONEX		N	N	N	N	N	5350	120	2	2.29	6505990	1235	328.46	5300	5350	5250	6010	4450	5230	5268.01	5503	5366	5243	5106	4983	5305	5045	55	780	500	3130	10	1	11090448	593	-4.62	10.81	12	0.01	-1158.00	495.00	10250	20230913	-47.80	4505	20240906	18.76	10250	-47.80	20240102	4505	18.76	20240906	20500	-73.90	20230925	4505	18.76	20240906	N	229500	500	55 억	N	N	N	N
37	20240924	131014	57	100.00	KONEX		N	N	N	N	N	5300	70	2	1.34	4767540	907	241.22	5300	5300	5250	6010	4450	5230	5256.38	5503	5366	5243	5106	4983	5305	5045	55	780	500	3130	10	1	11090448	588	-4.58	10.71	12	0.01	-1158.00	495.00	10250	20230913	-48.29	4505	20240906	17.65	10250	-48.29	20240102	4505	17.65	20240906	20500	-74.15	20230925	4505	17.65	20240906	N	229500	500	55 억	N	N	N	N
38	20240924	121007	57	100.00	KONEX		N	N	N	N	N	5300	70	2	1.34	4767540	907	241.22	5300	5300	5250	6010	4450	5230	5256.38	5503	5366	5243	5106	4983	5305	5045	55	780	500	3130	10	1	11090448	588	-4.58	10.71	12	0.01	-1158.00	495.00	10250	20230913	-48.29	4505	20240906	17.65	10250	-48.29	20240102	4505	17.65	20240906	20500	-74.15	20230925	4505	17.65	20240906	N	229500	500	55 억	N	N	N	N
39	20240924	111015	57	100.00	KONEX		N	N	N	N	N	5300	70	2	1.34	3208000	610	162.23	5300	5300	5250	6010	4450	5230	5259.02	5503	5366	5243	5106	4983	5305	5045	55	780	500	3130	10	1	11090448	588	-4.58	10.71	12	0.01	-1158.00	495.00	10250	20230913	-48.29	4505	20240906	17.65	10250	-48.29	20240102	4505	17.65	20240906	20500	-74.15	20230925	4505	17.65	20240906	N	229500	500	55 억	N	N	N	N
40	20240924	101014	57	100.00	KONEX		N	N	N	N	N	5300	70	2	1.34	2678000	510	135.64	5300	5300	5250	6010	4450	5230	5250.98	5503	5366	5243	5106	4983	5305	5045	55	780	500	3130	10	1	11090448	588	-4.58	10.71	12	0.00	-1158.00	495.00	10250	20230913	-48.29	4505	20240906	17.65	10250	-48.29	20240102	4505	17.65	20240906	20500	-74.15	20230925	4505	17.65	20240906	N	229500	500	55 억	N	N	N	N
41	20240924	091017	57	100.00	KONEX		N	N	N	N	N	5300	70	2	1.34	26500	5	1.33	5300	5300	5300	6010	4450	5230	5300.00	5503	5366	5243	5106	4983	5305	5045	55	780	500	3130	10	1	11090448	588	-4.58	10.71	12	0.00	-1158.00	495.00	10250	20230913	-48.29	4505	20240906	17.65	10250	-48.29	20240102	4505	17.65	20240906	20500	-74.15	20230925	4505	17.65	20240906	N	229500	500	55 억	N	N	N	N
42	20240923	161009	57	100.00	KONEX		N	N	N	N	N	5230	-140	5	-2.61	2002520	376	54.34	5370	5380	5120	6170	4570	5370	5325.85	5596	5482	5286	5172	4976	5385	5075	55	800	500	3220	10	1	11090448	580	-4.52	10.57	12	0.00	-1158.00	495.00	10250	20230912	-48.98	4505	20240906	16.09	10250	-48.98	20240102	4505	16.09	20240906	20500	-74.49	20230925	4505	16.09	20240906	N	229500	500	55 억	N	N	N	N
43	20240923	151011	57	100.00	KONEX		N	N	N	N	N	5380	10	2	0.19	1950220	366	52.89	5370	5380	5120	6170	4570	5370	5328.47	5596	5482	5286	5172	4976	5385	5075	55	800	500	3220	10	1	11090448	597	-4.65	10.87	12	0.00	-1158.00	495.00	10250	20230912	-47.51	4505	20240906	19.42	10250	-47.51	20240102	4505	19.42	20240906	20500	-73.76	20230925	4505	19.42	20240906	N	229500	500	55 억	N	N	N	N
44	20240923	141017	57	100.00	KONEX		N	N	N	N	N	5380	10	2	0.19	1950220	366	52.89	5370	5380	5120	6170	4570	5370	5328.47	5596	5482	5286	5172	4976	5385	5075	55	800	500	3220	10	1	11090448	597	-4.65	10.87	12	0.00	-1158.00	495.00	10250	20230912	-47.51	4505	20240906	19.42	10250	-47.51	20240102	4505	19.42	20240906	20500	-73.76	20230925	4505	19.42	20240906	N	229500	500	55 억	N	N	N	N
45	20240923	131013	57	100.00	KONEX		N	N	N	N	N	5380	10	2	0.19	785620	149	21.53	5370	5380	5120	6170	4570	5370	5272.62	5596	5482	5286	5172	4976	5385	5075	55	800	500	3220	10	1	11090448	597	-4.65	10.87	12	0.00	-1158.00	495.00	10250	20230912	-47.51	4505	20240906	19.42	10250	-47.51	20240102	4505	19.42	20240906	20500	-73.76	20230925	4505	19.42	20240906	N	229500	500	55 억	N	N	N	N
46	20240923	121015	57	100.00	KONEX		N	N	N	N	N	5380	10	2	0.19	785620	149	21.53	5370	5380	5120	6170	4570	5370	5272.62	5596	5482	5286	5172	4976	5385	5075	55	800	500	3220	10	1	11090448	597	-4.65	10.87	12	0.00	-1158.00	495.00	10250	20230912	-47.51	4505	20240906	19.42	10250	-47.51	20240102	4505	19.42	20240906	20500	-73.76	20230925	4505	19.42	20240906	N	229500	500	55 억	N	N	N	N
47	20240923	111014	57	100.00	KONEX		N	N	N	N	N	5380	10	2	0.19	785620	149	21.53	5370	5380	5120	6170	4570	5370	5272.62	5596	5482	5286	5172	4976	5385	5075	55	800	500	3220	10	1	11090448	597	-4.65	10.87	12	0.00	-1158.00	495.00	10250	20230912	-47.51	4505	20240906	19.42	10250	-47.51	20240102	4505	19.42	20240906	20500	-73.76	20230925	4505	19.42	20240906	N	229500	500	55 억	N	N	N	N
48	20240923	101012	57	100.00	KONEX		N	N	N	N	N	5370	0	3	0.00	696420	132	19.08	5370	5380	5120	6170	4570	5370	5275.91	5596	5482	5286	5172	4976	5385	5075	55	800	500	3220	10	1	11090448	596	-4.64	10.85	12	0.00	-1158.00	495.00	10250	20230912	-47.61	4505	20240906	19.20	10250	-47.61	20240102	4505	19.20	20240906	20500	-73.80	20230925	4505	19.20	20240906	N	229500	500	55 억	N	N	N	N
49	20240923	091013	57	100.00	KONEX		N	N	N	N	N	5370	0	3	0.00	0	0	0.00	0	0	0	6170	4570	5370	0.00	5596	5482	5286	5172	4976	5385	5075	55	800	500	3220	10	1	11090448	596	-4.64	10.85	12	0.00	-1158.00	495.00	10250	20230912	-47.61	4505	20240906	19.20	10250	-47.61	20240102	4505	19.20	20240906	20500	-73.80	20230925	4505	19.20	20240906	N	229500	500	55 억	N	N	N	N
50	20240913	160923	57	100.00	KONEX		N	N	N	N	N	5100	50	2	0.99	5636180	1118	61.94	5100	5200	5000	5800	4300	5050	5041.31	5263	5156	4993	4886	4723	5075	4805	55	750	500	3030	10	1	11090448	566	-4.40	10.30	12	0.01	-1158.00	495.00	10250	20230907	-50.24	4505	20240906	13.21	10250	-50.24	20240102	4505	13.21	20240906	20500	-75.12	20230913	4505	13.21	20240906	N	229500	500	55 억	N	N	N	N
51	20240913	150931	57	100.00	KONEX		N	N	N	N	N	5050	0	3	0.00	3278830	652	36.12	5100	5100	5000	5800	4300	5050	5028.88	5263	5156	4993	4886	4723	5075	4805	55	750	500	3030	10	1	11090448	560	-4.36	10.20	12	0.01	-1158.00	495.00	10250	20230907	-50.73	4505	20240906	12.10	10250	-50.73	20240102	4505	12.10	20240906	20500	-75.37	20230913	4505	12.10	20240906	N	229500	500	55 억	N	N	N	N
52	20240913	140933	57	100.00	KONEX		N	N	N	N	N	5030	-20	5	-0.40	2440530	486	26.93	5100	5100	5000	5800	4300	5050	5021.67	5263	5156	4993	4886	4723	5075	4805	55	750	500	3030	10	1	11090448	558	-4.34	10.16	12	0.00	-1158.00	495.00	10250	20230907	-50.93	4505	20240906	11.65	10250	-50.93	20240102	4505	11.65	20240906	20500	-75.46	20230913	4505	11.65	20240906	N	229500	500	55 억	N	N	N	N
53	20240913	130928	57	100.00	KONEX		N	N	N	N	N	5030	-20	5	-0.40	2017100	402	22.27	5100	5100	5000	5800	4300	5050	5017.66	5263	5156	4993	4886	4723	5075	4805	55	750	500	3030	10	1	11090448	558	-4.34	10.16	12	0.00	-1158.00	495.00	10250	20230907	-50.93	4505	20240906	11.65	10250	-50.93	20240102	4505	11.65	20240906	20500	-75.46	20230913	4505	11.65	20240906	N	229500	500	55 억	N	N	N	N
54	20240913	120928	57	100.00	KONEX		N	N	N	N	N	5000	-50	5	-0.99	985600	197	10.91	5100	5100	5000	5800	4300	5050	5003.05	5263	5156	4993	4886	4723	5075	4805	55	750	500	3030	10	1	11090448	555	-4.32	10.10	12	0.00	-1158.00	495.00	10250	20230907	-51.22	4505	20240906	10.99	10250	-51.22	20240102	4505	10.99	20240906	20500	-75.61	20230913	4505	10.99	20240906	N	229500	500	55 억	N	N	N	N
55	20240913	110929	57	100.00	KONEX		N	N	N	N	N	5100	50	2	0.99	25500	5	0.28	5100	5100	5100	5800	4300	5050	5100.00	5263	5156	4993	4886	4723	5075	4805	55	750	500	3030	10	1	11090448	566	-4.40	10.30	12	0.00	-1158.00	495.00	10250	20230907	-50.24	4505	20240906	13.21	10250	-50.24	20240102	4505	13.21	20240906	20500	-75.12	20230913	4505	13.21	20240906	N	229500	500	55 억	N	N	N	N
56	20240913	100933	57	100.00	KONEX		N	N	N	N	N	5100	50	2	0.99	25500	5	0.28	5100	5100	5100	5800	4300	5050	5100.00	5263	5156	4993	4886	4723	5075	4805	55	750	500	3030	10	1	11090448	566	-4.40	10.30	12	0.00	-1158.00	495.00	10250	20230907	-50.24	4505	20240906	13.21	10250	-50.24	20240102	4505	13.21	20240906	20500	-75.12	20230913	4505	13.21	20240906	N	229500	500	55 억	N	N	N	N
57	20240913	090935	57	100.00	KONEX		N	N	N	N	N	5100	50	2	0.99	25500	5	0.28	5100	5100	5100	5800	4300	5050	5100.00	5263	5156	4993	4886	4723	5075	4805	55	750	500	3030	10	1	11090448	566	-4.40	10.30	12	0.00	-1158.00	495.00	10250	20230907	-50.24	4505	20240906	13.21	10250	-50.24	20240102	4505	13.21	20240906	20500	-75.12	20230913	4505	13.21	20240906	N	229500	500	55 억	N	N	N	N
58	20240912	160912	57	100.00	KONEX		N	N	N	N	N	5050	20	2	0.40	9064630	1805	97.41	5100	5100	4830	5780	4280	5030	5021.96	5200	5115	4965	4880	4730	5040	4805	55	750	500	3010	10	1	11090448	560	-4.36	10.20	12	0.02	-1158.00	495.00	10250	20230906	-50.73	4505	20240906	12.10	10250	-50.73	20240102	4505	12.10	20240906	20500	-75.37	20230912	4505	12.10	20240906	N	229500	500	55 억	N	N	N	N
59	20240912	150928	57	100.00	KONEX		N	N	N	N	N	5050	20	2	0.40	8913130	1775	95.79	5100	5100	4830	5780	4280	5030	5021.48	5200	5115	4965	4880	4730	5040	4805	55	750	500	3010	10	1	11090448	560	-4.36	10.20	12	0.02	-1158.00	495.00	10250	20230906	-50.73	4505	20240906	12.10	10250	-50.73	20240102	4505	12.10	20240906	20500	-75.37	20230912	4505	12.10	20240906	N	229500	500	55 억	N	N	N	N
60	20240912	140931	57	100.00	KONEX		N	N	N	N	N	5050	20	2	0.40	8488930	1691	91.26	5100	5100	4830	5780	4280	5030	5020.07	5200	5115	4965	4880	4730	5040	4805	55	750	500	3010	10	1	11090448	560	-4.36	10.20	12	0.02	-1158.00	495.00	10250	20230906	-50.73	4505	20240906	12.10	10250	-50.73	20240102	4505	12.10	20240906	20500	-75.37	20230912	4505	12.10	20240906	N	229500	500	55 억	N	N	N	N
61	20240912	130924	57	100.00	KONEX		N	N	N	N	N	5050	20	2	0.40	8488930	1691	91.26	5100	5100	4830	5780	4280	5030	5020.07	5200	5115	4965	4880	4730	5040	4805	55	750	500	3010	10	1	11090448	560	-4.36	10.20	12	0.02	-1158.00	495.00	10250	20230906	-50.73	4505	20240906	12.10	10250	-50.73	20240102	4505	12.10	20240906	20500	-75.37	20230912	4505	12.10	20240906	N	229500	500	55 억	N	N	N	N
62	20240912	120921	57	100.00	KONEX		N	N	N	N	N	5020	-10	5	-0.20	1712770	341	18.40	5100	5100	4830	5780	4280	5030	5022.79	5200	5115	4965	4880	4730	5040	4805	55	750	500	3010	10	1	11090448	557	-4.34	10.14	12	0.00	-1158.00	495.00	10250	20230906	-51.02	4505	20240906	11.43	10250	-51.02	20240102	4505	11.43	20240906	20500	-75.51	20230912	4505	11.43	20240906	N	229500	500	55 억	N	N	N	N
63	20240912	110921	57	100.00	KONEX		N	N	N	N	N	5090	60	2	1.19	221830	44	2.37	5100	5100	4830	5780	4280	5030	5041.59	5200	5115	4965	4880	4730	5040	4805	55	750	500	3010	10	1	11090448	565	-4.40	10.28	12	0.00	-1158.00	495.00	10250	20230906	-50.34	4505	20240906	12.99	10250	-50.34	20240102	4505	12.99	20240906	20500	-75.17	20230912	4505	12.99	20240906	N	229500	500	55 억	N	N	N	N
64	20240912	100924	57	100.00	KONEX		N	N	N	N	N	5100	70	2	1.39	91530	18	0.97	5100	5100	4830	5780	4280	5030	5085.00	5200	5115	4965	4880	4730	5040	4805	55	750	500	3010	10	1	11090448	566	-4.40	10.30	12	0.00	-1158.00	495.00	10250	20230906	-50.24	4505	20240906	13.21	10250	-50.24	20240102	4505	13.21	20240906	20500	-75.12	20230912	4505	13.21	20240906	N	229500	500	55 억	N	N	N	N
65	20240912	090923	57	100.00	KONEX		N	N	N	N	N	4830	-200	5	-3.98	9930	2	0.11	5100	5100	4830	5780	4280	5030	4965.00	5200	5115	4965	4880	4730	5040	4805	55	750	500	3010	5	1	11090448	536	-4.17	9.76	12	0.00	-1158.00	495.00	10250	20230906	-52.88	4505	20240906	7.21	10250	-52.88	20240102	4505	7.21	20240906	20500	-76.44	20230912	4505	7.21	20240906	N	229500	500	55 억	N	N	N	N
66	20240911	160903	57	100.00	KONEX		N	N	N	N	N	5030	-20	5	-0.40	9244350	1853	165.74	5050	5050	4815	5800	4300	5050	4988.86	5250	5150	5000	4900	4750	5075	4825	55	750	500	3030	10	1	11090448	558	-4.34	10.16	12	0.02	-1158.00	495.00	10250	20230905	-50.93	4505	20240906	11.65	10250	-50.93	20240102	4505	11.65	20240906	20500	-75.46	20230911	4505	11.65	20240906	N	229500	500	55 억	N	N	N	N
67	20240911	150909	57	100.00	KONEX		N	N	N	N	N	5030	-20	5	-0.40	8037150	1613	144.28	5050	5050	4815	5800	4300	5050	4982.73	5250	5150	5000	4900	4750	5075	4825	55	750	500	3030	10	1	11090448	558	-4.34	10.16	12	0.01	-1158.00	495.00	10250	20230905	-50.93	4505	20240906	11.65	10250	-50.93	20240102	4505	11.65	20240906	20500	-75.46	20230911	4505	11.65	20240906	N	229500	500	55 억	N	N	N	N
68	20240911	140912	57	100.00	KONEX		N	N	N	N	N	5000	-50	5	-0.99	7587120	1523	136.23	5050	5050	4815	5800	4300	5050	4981.69	5250	5150	5000	4900	4750	5075	4825	55	750	500	3030	10	1	11090448	555	-4.32	10.10	12	0.01	-1158.00	495.00	10250	20230905	-51.22	4505	20240906	10.99	10250	-51.22	20240102	4505	10.99	20240906	20500	-75.61	20230911	4505	10.99	20240906	N	229500	500	55 억	N	N	N	N
69	20240911	130907	57	100.00	KONEX		N	N	N	N	N	4900	-150	5	-2.97	2262670	456	40.79	5050	5050	4815	5800	4300	5050	4962.00	5250	5150	5000	4900	4750	5075	4825	55	750	500	3030	5	1	11090448	543	-4.23	9.90	12	0.00	-1158.00	495.00	10250	20230905	-52.20	4505	20240906	8.77	10250	-52.20	20240102	4505	8.77	20240906	20500	-76.10	20230911	4505	8.77	20240906	N	229500	500	55 억	N	N	N	N
70	20240911	120912	57	100.00	KONEX		N	N	N	N	N	4990	-60	5	-1.19	1772670	356	31.84	5050	5050	4815	5800	4300	5050	4979.41	5250	5150	5000	4900	4750	5075	4825	55	750	500	3030	5	1	11090448	553	-4.31	10.08	12	0.00	-1158.00	495.00	10250	20230905	-51.32	4505	20240906	10.77	10250	-51.32	20240102	4505	10.77	20240906	20500	-75.66	20230911	4505	10.77	20240906	N	229500	500	55 억	N	N	N	N
71	20240911	110902	57	100.00	KONEX		N	N	N	N	N	5040	-10	5	-0.20	1762690	354	31.66	5050	5050	4815	5800	4300	5050	4979.35	5250	5150	5000	4900	4750	5075	4825	55	750	500	3030	10	1	11090448	559	-4.35	10.18	12	0.00	-1158.00	495.00	10250	20230905	-50.83	4505	20240906	11.88	10250	-50.83	20240102	4505	11.88	20240906	20500	-75.41	20230911	4505	11.88	20240906	N	229500	500	55 억	N	N	N	N
72	20240911	100859	57	100.00	KONEX		N	N	N	N	N	5030	-20	5	-0.40	1742530	350	31.31	5050	5050	4815	5800	4300	5050	4978.66	5250	5150	5000	4900	4750	5075	4825	55	750	500	3030	10	1	11090448	558	-4.34	10.16	12	0.00	-1158.00	495.00	10250	20230905	-50.93	4505	20240906	11.65	10250	-50.93	20240102	4505	11.65	20240906	20500	-75.46	20230911	4505	11.65	20240906	N	229500	500	55 억	N	N	N	N
73	20240911	090915	57	100.00	KONEX		N	N	N	N	N	5050	0	3	0.00	767600	152	13.60	5050	5050	5050	5800	4300	5050	5050.00	5250	5150	5000	4900	4750	5075	4825	55	750	500	3030	10	1	11090448	560	-4.36	10.20	12	0.00	-1158.00	495.00	10250	20230905	-50.73	4505	20240906	12.10	10250	-50.73	20240102	4505	12.10	20240906	20500	-75.37	20230911	4505	12.10	20240906	N	229500	500	55 억	N	N	N	N
74	20240910	160903	57	100.00	KONEX		N	N	N	N	N	5050	-30	5	-0.59	5565110	1118	63.92	5080	5100	4850	5840	4320	5080	4977.74	5293	5186	4993	4886	4693	5240	4940	55	760	500	3040	10	1	11090448	560	-4.36	10.20	12	0.01	-1158.00	495.00	10250	20230904	-50.73	4505	20240906	12.10	10250	-50.73	20240102	4505	12.10	20240906	20500	-75.37	20230911	4505	12.10	20240906	N	229500	500	55 억	N	N	N	N
75	20240910	150913	57	100.00	KONEX		N	N	N	N	N	5030	-50	5	-0.98	4157920	836	47.80	5080	5100	4850	5840	4320	5080	4973.59	5293	5186	4993	4886	4693	5240	4940	55	760	500	3040	10	1	11090448	558	-4.34	10.16	12	0.01	-1158.00	495.00	10250	20230904	-50.93	4505	20240906	11.65	10250	-50.93	20240102	4505	11.65	20240906	20500	-75.46	20230911	4505	11.65	20240906	N	229500	500	55 억	N	N	N	N
76	20240910	140904	57	100.00	KONEX		N	N	N	N	N	4990	-90	5	-1.77	3919720	788	45.05	5080	5100	4850	5840	4320	5080	4974.26	5293	5186	4993	4886	4693	5240	4940	55	760	500	3040	5	1	11090448	553	-4.31	10.08	12	0.01	-1158.00	495.00	10250	20230904	-51.32	4505	20240906	10.77	10250	-51.32	20240102	4505	10.77	20240906	20500	-75.66	20230911	4505	10.77	20240906	N	229500	500	55 억	N	N	N	N
77	20240910	130903	57	100.00	KONEX		N	N	N	N	N	4850	-230	5	-4.53	2208850	440	25.16	5080	5100	4850	5840	4320	5080	5020.11	5293	5186	4993	4886	4693	5240	4940	55	760	500	3040	5	1	11090448	538	-4.19	9.80	12	0.00	-1158.00	495.00	10250	20230904	-52.68	4505	20240906	7.66	10250	-52.68	20240102	4505	7.66	20240906	20500	-76.34	20230911	4505	7.66	20240906	N	229500	500	55 억	N	N	N	N
78	20240910	120905	57	100.00	KONEX		N	N	N	N	N	4910	-170	5	-3.35	2084570	415	23.73	5080	5100	4910	5840	4320	5080	5023.06	5293	5186	4993	4886	4693	5240	4940	55	760	500	3040	5	1	11090448	545	-4.24	9.92	12	0.00	-1158.00	495.00	10250	20230904	-52.10	4505	20240906	8.99	10250	-52.10	20240102	4505	8.99	20240906	20500	-76.05	20230911	4505	8.99	20240906	N	229500	500	55 억	N	N	N	N
79	20240910	110903	57	100.00	KONEX		N	N	N	N	N	5080	0	3	0.00	1392020	274	15.67	5080	5100	5080	5840	4320	5080	5080.36	5293	5186	4993	4886	4693	5240	4940	55	760	500	3040	10	1	11090448	563	-4.39	10.26	12	0.00	-1158.00	495.00	10250	20230904	-50.44	4505	20240906	12.76	10250	-50.44	20240102	4505	12.76	20240906	20500	-75.22	20230911	4505	12.76	20240906	N	229500	500	55 억	N	N	N	N
80	20240910	100907	57	100.00	KONEX		N	N	N	N	N	5080	0	3	0.00	1351380	266	15.21	5080	5100	5080	5840	4320	5080	5080.38	5293	5186	4993	4886	4693	5240	4940	55	760	500	3040	10	1	11090448	563	-4.39	10.26	12	0.00	-1158.00	495.00	10250	20230904	-50.44	4505	20240906	12.76	10250	-50.44	20240102	4505	12.76	20240906	20500	-75.22	20230911	4505	12.76	20240906	N	229500	500	55 억	N	N	N	N
81	20240910	090903	57	100.00	KONEX		N	N	N	N	N	5100	20	2	0.39	1016100	200	11.44	5080	5100	5080	5840	4320	5080	5080.50	5293	5186	4993	4886	4693	5240	4940	55	760	500	3040	10	1	11090448	566	-4.40	10.30	12	0.00	-1158.00	495.00	10250	20230904	-50.24	4505	20240906	13.21	10250	-50.24	20240102	4505	13.21	20240906	20500	-75.12	20230911	4505	13.21	20240906	N	229500	500	55 억	N	N	N	N
82	20240909	160846	57	100.00	KONEX		N	N	N	N	N	5080	-10	5	-0.20	8618350	1749	107.96	5050	5100	4800	5850	4330	5090	4927.59	5626	5357	4931	4662	4236	5145	4450	55	760	500	3050	10	1	11090448	563	-4.39	10.26	12	0.02	-1158.00	495.00	10250	20230901	-50.44	4505	20240906	12.76	10250	-50.44	20240102	4505	12.76	20240906	20500	-75.22	20230911	4505	12.76	20240906	N	229500	500	55 억	N	N	N	N
83	20240909	150856	57	100.00	KONEX		N	N	N	N	N	5100	10	2	0.20	933400	184	11.36	5050	5100	5050	5850	4330	5090	5072.83	5626	5357	4931	4662	4236	5145	4450	55	760	500	3050	10	1	11090448	566	-4.40	10.30	12	0.00	-1158.00	495.00	10250	20230901	-50.24	4505	20240906	13.21	10250	-50.24	20240102	4505	13.21	20240906	20500	-75.12	20230911	4505	13.21	20240906	N	229500	500	55 억	N	N	N	N
84	20240909	140858	57	100.00	KONEX		N	N	N	N	N	5100	10	2	0.20	923200	182	11.23	5050	5100	5050	5850	4330	5090	5072.53	5626	5357	4931	4662	4236	5145	4450	55	760	500	3050	10	1	11090448	566	-4.40	10.30	12	0.00	-1158.00	495.00	10250	20230901	-50.24	4505	20240906	13.21	10250	-50.24	20240102	4505	13.21	20240906	20500	-75.12	20230911	4505	13.21	20240906	N	229500	500	55 억	N	N	N	N
85	20240909	130851	57	100.00	KONEX		N	N	N	N	N	5090	0	3	0.00	795940	157	9.69	5050	5090	5050	5850	4330	5090	5069.68	5626	5357	4931	4662	4236	5145	4450	55	760	500	3050	10	1	11090448	565	-4.40	10.28	12	0.00	-1158.00	495.00	10250	20230901	-50.34	4505	20240906	12.99	10250	-50.34	20240102	4505	12.99	20240906	20500	-75.17	20230911	4505	12.99	20240906	N	229500	500	55 억	N	N	N	N
86	20240909	120850	57	100.00	KONEX		N	N	N	N	N	5090	0	3	0.00	780670	154	9.51	5050	5090	5050	5850	4330	5090	5069.29	5626	5357	4931	4662	4236	5145	4450	55	760	500	3050	10	1	11090448	565	-4.40	10.28	12	0.00	-1158.00	495.00	10250	20230901	-50.34	4505	20240906	12.99	10250	-50.34	20240102	4505	12.99	20240906	20500	-75.17	20230911	4505	12.99	20240906	N	229500	500	55 억	N	N	N	N
87	20240909	110851	57	100.00	KONEX		N	N	N	N	N	5070	-20	5	-0.39	734950	145	8.95	5050	5070	5050	5850	4330	5090	5068.62	5626	5357	4931	4662	4236	5145	4450	55	760	500	3050	10	1	11090448	562	-4.38	10.24	12	0.00	-1158.00	495.00	10250	20230901	-50.54	4505	20240906	12.54	10250	-50.54	20240102	4505	12.54	20240906	20500	-75.27	20230911	4505	12.54	20240906	N	229500	500	55 억	N	N	N	N
88	20240909	100855	57	100.00	KONEX		N	N	N	N	N	5070	-20	5	-0.39	496660	98	6.05	5050	5070	5050	5850	4330	5090	5067.96	5626	5357	4931	4662	4236	5145	4450	55	760	500	3050	10	1	11090448	562	-4.38	10.24	12	0.00	-1158.00	495.00	10250	20230901	-50.54	4505	20240906	12.54	10250	-50.54	20240102	4505	12.54	20240906	20500	-75.27	20230911	4505	12.54	20240906	N	229500	500	55 억	N	N	N	N
89	20240909	090849	57	100.00	KONEX		N	N	N	N	N	5090	0	3	0.00	0	0	0.00	0	0	0	5850	4330	5090	0.00	5626	5357	4931	4662	4236	5145	4450	55	760	500	3050	10	1	11090448	565	-4.40	10.28	12	0.00	-1158.00	495.00	10250	20230901	-50.34	4505	20240906	12.99	10250	-50.34	20240102	4505	12.99	20240906	20500	-75.17	20230911	4505	12.99	20240906	N	229500	500	55 억	N	N	N	N
90	20240906	160836	57	100.00	KONEX	신저가	N	N	N	N	N	5090	190	2	3.88	7871740	1620	112.97	5100	5200	4505	5630	4165	4900	4859.10	5553	5226	5063	4736	4573	5145	4655	55	730	500	2940	10	1	11090448	565	-4.40	10.28	12	0.01	-1158.00	495.00	10250	20230831	-50.34	4505	20240906	12.99	10250	-50.34	20240102	4505	12.99	20240906	20500	-75.17	20230906	4505	12.99	20240906	N	229500	500	55 억	N	N	N	N
91	20240906	150850	57	100.00	KONEX	신저가	N	N	N	N	N	5090	190	2	3.88	7668900	1580	110.18	5100	5200	4505	5630	4165	4900	4853.73	5553	5226	5063	4736	4573	5145	4655	55	730	500	2940	10	1	11090448	565	-4.40	10.28	12	0.01	-1158.00	495.00	10250	20230831	-50.34	4505	20240906	12.99	10250	-50.34	20240102	4505	12.99	20240906	20500	-75.17	20230906	4505	12.99	20240906	N	229500	500	55 억	N	N	N	N
92	20240906	140900	57	100.00	KONEX	신저가	N	N	N	N	N	5060	160	2	3.27	7235510	1494	104.18	5100	5200	4505	5630	4165	4900	4843.05	5553	5226	5063	4736	4573	5145	4655	55	730	500	2940	10	1	11090448	561	-4.37	10.22	12	0.01	-1158.00	495.00	10250	20230831	-50.63	4505	20240906	12.32	10250	-50.63	20240102	4505	12.32	20240906	20500	-75.32	20230906	4505	12.32	20240906	N	229500	500	55 억	N	N	N	N
93	20240906	130851	57	100.00	KONEX	신저가	N	N	N	N	N	4820	-80	5	-1.63	3695750	759	52.93	5100	5200	4505	5630	4165	4900	4869.24	5553	5226	5063	4736	4573	5145	4655	55	730	500	2940	5	1	11090448	535	-4.16	9.74	12	0.01	-1158.00	495.00	10250	20230831	-52.98	4505	20240906	6.99	10250	-52.98	20240102	4505	6.99	20240906	20500	-76.49	20230906	4505	6.99	20240906	N	229500	500	55 억	N	N	N	N
94	20240906	120851	57	100.00	KONEX	신저가	N	N	N	N	N	4800	-100	5	-2.04	3467670	713	49.72	5100	5200	4505	5630	4165	4900	4863.49	5553	5226	5063	4736	4573	5145	4655	55	730	500	2940	5	1	11090448	532	-4.15	9.70	12	0.01	-1158.00	495.00	10250	20230831	-53.17	4505	20240906	6.55	10250	-53.17	20240102	4505	6.55	20240906	20500	-76.59	20230906	4505	6.55	20240906	N	229500	500	55 억	N	N	N	N
95	20240906	110853	57	100.00	KONEX	신저가	N	N	N	N	N	4530	-370	5	-7.55	3064615	632	44.07	5100	5200	4505	5630	4165	4900	4849.07	5553	5226	5063	4736	4573	5145	4655	55	730	500	2940	5	1	11090448	502	-3.91	9.15	12	0.01	-1158.00	495.00	10250	20230831	-55.80	4505	20240906	0.55	10250	-55.80	20240102	4505	0.55	20240906	20500	-77.90	20230906	4505	0.55	20240906	N	229500	500	55 억	N	N	N	N
96	20240906	100848	57	100.00	KONEX	신저가	N	N	N	N	N	4700	-200	5	-4.08	2843020	584	40.73	5100	5200	4700	5630	4165	4900	4868.18	5553	5226	5063	4736	4573	5145	4655	55	730	500	2940	5	1	11090448	521	-4.06	9.49	12	0.01	-1158.00	495.00	10250	20230831	-54.15	4700	20240906	0.00	10250	-54.15	20240102	4700	0.00	20240906	20500	-77.07	20230906	4700	0.00	20240906	N	229500	500	55 억	N	N	N	N
97	20240906	090850	57	100.00	KONEX		N	N	N	N	N	5200	300	2	6.12	66600	13	0.91	5100	5200	5100	5630	4165	4900	5123.08	5553	5226	5063	4736	4573	5145	4655	55	730	500	2940	10	1	11090448	577	-4.49	10.51	12	0.00	-1158.00	495.00	10250	20230831	-49.27	4700	20240902	10.64	10250	-49.27	20240102	4700	10.64	20240902	20500	-74.63	20230906	4700	10.64	20240902	N	229500	500	55 억	N	N	N	N
98	20240905	160836	57	100.00	KONEX		N	N	N	N	N	4900	-330	5	-6.31	7206050	1434	380.37	5390	5390	4900	6010	4450	5230	5025.14	5570	5400	5210	5040	4850	5305	4945	55	780	500	3130	5	1	11090448	543	-4.23	9.90	12	0.01	-1158.00	495.00	10250	20230830	-52.20	4700	20240902	4.26	10250	-52.20	20240102	4700	4.26	20240902	20500	-76.10	20230905	4700	4.26	20240902	N	229500	500	55 억	N	N	N	N
99	20240905	150851	57	100.00	KONEX		N	N	N	N	N	5180	-50	5	-0.96	4653570	928	246.15	5390	5390	5000	6010	4450	5230	5014.62	5570	5400	5210	5040	4850	5305	4945	55	780	500	3130	10	1	11090448	574	-4.47	10.46	12	0.01	-1158.00	495.00	10250	20230830	-49.46	4700	20240902	10.21	10250	-49.46	20240102	4700	10.21	20240902	20500	-74.73	20230905	4700	10.21	20240902	N	229500	500	55 억	N	N	N	N
100	20240905	140845	57	100.00	KONEX		N	N	N	N	N	5000	-230	5	-4.40	4561050	910	241.38	5390	5390	5000	6010	4450	5230	5012.14	5570	5400	5210	5040	4850	5305	4945	55	780	500	3130	10	1	11090448	555	-4.32	10.10	12	0.01	-1158.00	495.00	10250	20230830	-51.22	4700	20240902	6.38	10250	-51.22	20240102	4700	6.38	20240902	20500	-75.61	20230905	4700	6.38	20240902	N	229500	500	55 억	N	N	N	N
101	20240905	130846	57	100.00	KONEX		N	N	N	N	N	5290	60	2	1.15	1077550	214	56.76	5390	5390	5000	6010	4450	5230	5035.28	5570	5400	5210	5040	4850	5305	4945	55	780	500	3130	10	1	11090448	587	-4.57	10.69	12	0.00	-1158.00	495.00	10250	20230830	-48.39	4700	20240902	12.55	10250	-48.39	20240102	4700	12.55	20240902	20500	-74.20	20230905	4700	12.55	20240902	N	229500	500	55 억	N	N	N	N
102	20240905	120846	57	100.00	KONEX		N	N	N	N	N	5290	60	2	1.15	1077550	214	56.76	5390	5390	5000	6010	4450	5230	5035.28	5570	5400	5210	5040	4850	5305	4945	55	780	500	3130	10	1	11090448	587	-4.57	10.69	12	0.00	-1158.00	495.00	10250	20230830	-48.39	4700	20240902	12.55	10250	-48.39	20240102	4700	12.55	20240902	20500	-74.20	20230905	4700	12.55	20240902	N	229500	500	55 억	N	N	N	N
103	20240905	110843	57	100.00	KONEX		N	N	N	N	N	5370	140	2	2.68	1014070	202	53.58	5390	5390	5000	6010	4450	5230	5020.15	5570	5400	5210	5040	4850	5305	4945	55	780	500	3130	10	1	11090448	596	-4.64	10.85	12	0.00	-1158.00	495.00	10250	20230830	-47.61	4700	20240902	14.26	10250	-47.61	20240102	4700	14.26	20240902	20500	-73.80	20230905	4700	14.26	20240902	N	229500	500	55 억	N	N	N	N
104	20240905	100842	57	100.00	KONEX		N	N	N	N	N	5370	140	2	2.68	1014070	202	53.58	5390	5390	5000	6010	4450	5230	5020.15	5570	5400	5210	5040	4850	5305	4945	55	780	500	3130	10	1	11090448	596	-4.64	10.85	12	0.00	-1158.00	495.00	10250	20230830	-47.61	4700	20240902	14.26	10250	-47.61	20240102	4700	14.26	20240902	20500	-73.80	20230905	4700	14.26	20240902	N	229500	500	55 억	N	N	N	N
105	20240905	090850	57	100.00	KONEX		N	N	N	N	N	5000	-230	5	-4.40	840390	168	44.56	5390	5390	5000	6010	4450	5230	5002.32	5570	5400	5210	5040	4850	5305	4945	55	780	500	3130	10	1	11090448	555	-4.32	10.10	12	0.00	-1158.00	495.00	10250	20230830	-51.22	4700	20240902	6.38	10250	-51.22	20240102	4700	6.38	20240902	20500	-75.61	20230905	4700	6.38	20240902	N	229500	500	55 억	N	N	N	N
106	20240904	160828	57	100.00	KONEX		N	N	N	N	N	5230	220	2	4.39	1940650	377	7.62	5380	5380	5020	5760	4260	5010	5147.61	5646	5327	5041	4722	4436	5487	4882	55	750	500	3000	10	1	11090448	580	-4.52	10.57	12	0.00	-1158.00	495.00	10250	20230829	-48.98	4700	20240902	11.28	10250	-48.98	20240102	4700	11.28	20240902	20500	-74.49	20230904	4700	11.28	20240902	N	229500	500	55 억	N	N	N	N
107	20240904	150834	57	100.00	KONEX		N	N	N	N	N	5230	220	2	4.39	1940650	377	7.62	5380	5380	5020	5760	4260	5010	5147.61	5646	5327	5041	4722	4436	5487	4882	55	750	500	3000	10	1	11090448	580	-4.52	10.57	12	0.00	-1158.00	495.00	10250	20230829	-48.98	4700	20240902	11.28	10250	-48.98	20240102	4700	11.28	20240902	20500	-74.49	20230904	4700	11.28	20240902	N	229500	500	55 억	N	N	N	N
108	20240904	140839	57	100.00	KONEX		N	N	N	N	N	5240	230	2	4.59	1289280	251	5.07	5380	5380	5020	5760	4260	5010	5136.57	5646	5327	5041	4722	4436	5487	4882	55	750	500	3000	10	1	11090448	581	-4.53	10.59	12	0.00	-1158.00	495.00	10250	20230829	-48.88	4700	20240902	11.49	10250	-48.88	20240102	4700	11.49	20240902	20500	-74.44	20230904	4700	11.49	20240902	N	229500	500	55 억	N	N	N	N
109	20240904	130836	57	100.00	KONEX		N	N	N	N	N	5230	220	2	4.39	1116960	218	4.40	5380	5380	5020	5760	4260	5010	5123.67	5646	5327	5041	4722	4436	5487	4882	55	750	500	3000	10	1	11090448	580	-4.52	10.57	12	0.00	-1158.00	495.00	10250	20230829	-48.98	4700	20240902	11.28	10250	-48.98	20240102	4700	11.28	20240902	20500	-74.49	20230904	4700	11.28	20240902	N	229500	500	55 억	N	N	N	N
110	20240904	120833	57	100.00	KONEX		N	N	N	N	N	5240	230	2	4.59	866100	169	3.41	5380	5380	5020	5760	4260	5010	5124.85	5646	5327	5041	4722	4436	5487	4882	55	750	500	3000	10	1	11090448	581	-4.53	10.59	12	0.00	-1158.00	495.00	10250	20230829	-48.88	4700	20240902	11.49	10250	-48.88	20240102	4700	11.49	20240902	20500	-74.44	20230904	4700	11.49	20240902	N	229500	500	55 억	N	N	N	N
111	20240904	110831	57	100.00	KONEX		N	N	N	N	N	5050	40	2	0.80	465830	90	1.82	5380	5380	5020	5760	4260	5010	5175.89	5646	5327	5041	4722	4436	5487	4882	55	750	500	3000	10	1	11090448	560	-4.36	10.20	12	0.00	-1158.00	495.00	10250	20230829	-50.73	4700	20240902	7.45	10250	-50.73	20240102	4700	7.45	20240902	20500	-75.37	20230904	4700	7.45	20240902	N	229500	500	55 억	N	N	N	N
112	20240904	100833	57	100.00	KONEX		N	N	N	N	N	5020	10	2	0.20	218430	42	0.85	5380	5380	5020	5760	4260	5010	5200.71	5646	5327	5041	4722	4436	5487	4882	55	750	500	3000	10	1	11090448	557	-4.34	10.14	12	0.00	-1158.00	495.00	10250	20230829	-51.02	4700	20240902	6.81	10250	-51.02	20240102	4700	6.81	20240902	20500	-75.51	20230904	4700	6.81	20240902	N	229500	500	55 억	N	N	N	N
113	20240904	090837	57	100.00	KONEX		N	N	N	N	N	5380	370	2	7.39	10760	2	0.04	5380	5380	5380	5760	4260	5010	5380.00	5646	5327	5041	4722	4436	5487	4882	55	750	500	3000	10	1	11090448	597	-4.65	10.87	12	0.00	-1158.00	495.00	10250	20230829	-47.51	4700	20240902	14.47	10250	-47.51	20240102	4700	14.47	20240902	20500	-73.76	20230904	4700	14.47	20240902	N	229500	500	55 억	N	N	N	N
114	20240903	160821	57	100.00	KONEX		N	N	N	N	N	5010	-20	5	-0.40	25379335	4950	56.60	4805	5360	4755	5780	4280	5030	5127.14	5743	5386	5043	4686	4343	5215	4515	55	750	500	3010	10	1	11090448	556	-4.33	10.12	12	0.04	-1158.00	495.00	10250	20230828	-51.12	4700	20240902	6.60	10250	-51.12	20240102	4700	6.60	20240902	20500	-75.56	20230904	4700	6.60	20240902	N	229500	500	55 억	N	N	N	N
115	20240903	150830	57	100.00	KONEX		N	N	N	N	N	5340	310	2	6.16	22229145	4323	49.43	4805	5360	4755	5780	4280	5030	5142.06	5743	5386	5043	4686	4343	5215	4515	55	750	500	3010	10	1	11090448	592	-4.61	10.79	12	0.04	-1158.00	495.00	10250	20230828	-47.90	4700	20240902	13.62	10250	-47.90	20240102	4700	13.62	20240902	20500	-73.95	20230904	4700	13.62	20240902	N	229500	500	55 억	N	N	N	N
116	20240903	140830	57	100.00	KONEX		N	N	N	N	N	5030	0	3	0.00	22021835	4284	48.98	4805	5360	4755	5780	4280	5030	5140.48	5743	5386	5043	4686	4343	5215	4515	55	750	500	3010	10	1	11090448	558	-4.34	10.16	12	0.04	-1158.00	495.00	10250	20230828	-50.93	4700	20240902	7.02	10250	-50.93	20240102	4700	7.02	20240902	20500	-75.46	20230904	4700	7.02	20240902	N	229500	500	55 억	N	N	N	N
117	20240903	130830	57	100.00	KONEX		N	N	N	N	N	5350	320	2	6.36	21581025	4199	48.01	4805	5360	4755	5780	4280	5030	5139.56	5743	5386	5043	4686	4343	5215	4515	55	750	500	3010	10	1	11090448	593	-4.62	10.81	12	0.04	-1158.00	495.00	10250	20230828	-47.80	4700	20240902	13.83	10250	-47.80	20240102	4700	13.83	20240902	20500	-73.90	20230904	4700	13.83	20240902	N	229500	500	55 억	N	N	N	N
118	20240903	120819	57	100.00	KONEX		N	N	N	N	N	5000	-30	5	-0.60	4793355	970	11.09	4805	5210	4755	5780	4280	5030	4941.60	5743	5386	5043	4686	4343	5215	4515	55	750	500	3010	10	1	11090448	555	-4.32	10.10	12	0.01	-1158.00	495.00	10250	20230828	-51.22	4700	20240902	6.38	10250	-51.22	20240102	4700	6.38	20240902	20500	-75.61	20230904	4700	6.38	20240902	N	229500	500	55 억	N	N	N	N
119	20240903	110819	57	100.00	KONEX		N	N	N	N	N	5030	0	3	0.00	3641730	742	8.48	4805	5070	4755	5780	4280	5030	4907.99	5743	5386	5043	4686	4343	5215	4515	55	750	500	3010	10	1	11090448	558	-4.34	10.16	12	0.01	-1158.00	495.00	10250	20230828	-50.93	4700	20240902	7.02	10250	-50.93	20240102	4700	7.02	20240902	20500	-75.46	20230904	4700	7.02	20240902	N	229500	500	55 억	N	N	N	N
120	20240903	100819	57	100.00	KONEX		N	N	N	N	N	4845	-185	5	-3.68	1877000	386	4.41	4805	5070	4755	5780	4280	5030	4862.69	5743	5386	5043	4686	4343	5215	4515	55	750	500	3010	5	1	11090448	537	-4.18	9.79	12	0.00	-1158.00	495.00	10250	20230828	-52.73	4700	20240902	3.09	10250	-52.73	20240102	4700	3.09	20240902	20500	-76.37	20230904	4700	3.09	20240902	N	229500	500	55 억	N	N	N	N
121	20240903	090821	57	100.00	KONEX		N	N	N	N	N	4805	-225	5	-4.47	24025	5	0.06	4805	4805	4805	5780	4280	5030	4805.00	5743	5386	5043	4686	4343	5215	4515	55	750	500	3010	5	1	11090448	533	-4.15	9.71	12	0.00	-1158.00	495.00	10250	20230828	-53.12	4700	20240902	2.23	10250	-53.12	20240102	4700	2.23	20240902	20500	-76.56	20230904	4700	2.23	20240902	N	229500	500	55 억	N	N	N	N
122	20240902	160813	57	100.00	KONEX	신저가	N	N	N	N	N	5030	-220	5	-4.19	43769165	8746	427.47	5200	5400	4700	6030	4470	5250	5004.48	5550	5400	5300	5150	5050	5350	5100	55	780	500	3150	10	1	11090448	558	-4.34	10.16	12	0.08	-1158.00	495.00	10250	20230825	-50.93	4700	20240902	7.02	10250	-50.93	20240102	4700	7.02	20240902	20500	-75.46	20230904	4700	7.02	20240902	N	229500	500	55 억	N	N	N	N
123	20240902	150826	57	100.00	KONEX	신저가	N	N	N	N	N	4800	-450	5	-8.57	38100295	7599	371.41	5200	5400	4700	6030	4470	5250	5013.86	5550	5400	5300	5150	5050	5350	5100	55	780	500	3150	5	1	11090448	532	-4.15	9.70	12	0.07	-1158.00	495.00	10250	20230825	-53.17	4700	20240902	2.13	10250	-53.17	20240102	4700	2.13	20240902	20500	-76.59	20230904	4700	2.13	20240902	N	229500	500	55 억	N	N	N	N
124	20240902	140823	57	100.00	KONEX		N	N	N	N	N	5040	-210	5	-4.00	21160500	4131	201.91	5200	5400	5040	6030	4470	5250	5122.37	5550	5400	5300	5150	5050	5350	5100	55	780	500	3150	10	1	11090448	559	-4.35	10.18	12	0.04	-1158.00	495.00	10250	20230825	-50.83	4910	20240607	2.65	10250	-50.83	20240102	4910	2.65	20240607	20500	-75.41	20230904	4910	2.65	20240607	N	229500	500	55 억	N	N	N	N
125	20240902	130819	57	100.00	KONEX		N	N	N	N	N	5040	-210	5	-4.00	17708520	3448	168.52	5200	5400	5040	6030	4470	5250	5135.88	5550	5400	5300	5150	5050	5350	5100	55	780	500	3150	10	1	11090448	559	-4.35	10.18	12	0.03	-1158.00	495.00	10250	20230825	-50.83	4910	20240607	2.65	10250	-50.83	20240102	4910	2.65	20240607	20500	-75.41	20230904	4910	2.65	20240607	N	229500	500	55 억	N	N	N	N
126	20240902	120822	57	100.00	KONEX		N	N	N	N	N	5070	-180	5	-3.43	16193590	3148	153.86	5200	5400	5060	6030	4470	5250	5144.09	5550	5400	5300	5150	5050	5350	5100	55	780	500	3150	10	1	11090448	562	-4.38	10.24	12	0.03	-1158.00	495.00	10250	20230825	-50.54	4910	20240607	3.26	10250	-50.54	20240102	4910	3.26	20240607	20500	-75.27	20230904	4910	3.26	20240607	N	229500	500	55 억	N	N	N	N
127	20240902	110814	57	100.00	KONEX		N	N	N	N	N	5060	-190	5	-3.62	14650230	2844	139.00	5200	5400	5060	6030	4470	5250	5151.28	5550	5400	5300	5150	5050	5350	5100	55	780	500	3150	10	1	11090448	561	-4.37	10.22	12	0.03	-1158.00	495.00	10250	20230825	-50.63	4910	20240607	3.05	10250	-50.63	20240102	4910	3.05	20240607	20500	-75.32	20230904	4910	3.05	20240607	N	229500	500	55 억	N	N	N	N
128	20240902	100813	57	100.00	KONEX		N	N	N	N	N	5200	-50	5	-0.95	4634530	887	43.35	5200	5400	5060	6030	4470	5250	5224.95	5550	5400	5300	5150	5050	5350	5100	55	780	500	3150	10	1	11090448	577	-4.49	10.51	12	0.01	-1158.00	495.00	10250	20230825	-49.27	4910	20240607	5.91	10250	-49.27	20240102	4910	5.91	20240607	20500	-74.63	20230904	4910	5.91	20240607	N	229500	500	55 억	N	N	N	N
129	20240902	090808	57	100.00	KONEX		N	N	N	N	N	5200	-50	5	-0.95	1154400	222	10.85	5200	5200	5200	6030	4470	5250	5200.00	5550	5400	5300	5150	5050	5350	5100	55	780	500	3150	10	1	11090448	577	-4.49	10.51	12	0.00	-1158.00	495.00	10250	20230825	-49.27	4910	20240607	5.91	10250	-49.27	20240102	4910	5.91	20240607	20500	-74.63	20230904	4910	5.91	20240607	N	229500	500	55 억	N	N	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History