KissMeData/233990/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

47 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	161020	57	100.00	KONEX	N	N	N	N	N	569	-20	5	-3.40	266905	531	25.73	501	570	501	677	501	589	502.65	657	623	575	541	493	640	558	15	88	100	350	1	1	14764898	84	-7.20	-18.35	12	0.00	-79.00	-31.00	839	20221116	-32.18	335	20230919	69.85	769	-26.01	20230109	335	69.85	20230919	839	-32.18	20221116	335	69.85	20230919	N	233990	100	14 억	N	N	N	N
3	20231031	151030	57	100.00	KONEX	N	N	N	N	N	569	-20	5	-3.40	266905	531	25.73	501	570	501	677	501	589	502.65	657	623	575	541	493	640	558	15	88	100	350	1	1	14764898	84	-7.20	-18.35	12	0.00	-79.00	-31.00	839	20221116	-32.18	335	20230919	69.85	769	-26.01	20230109	335	69.85	20230919	839	-32.18	20221116	335	69.85	20230919	N	233990	100	14 억	N	N	N	N
4	20231031	141040	57	100.00	KONEX	N	N	N	N	N	569	-20	5	-3.40	266905	531	25.73	501	570	501	677	501	589	502.65	657	623	575	541	493	640	558	15	88	100	350	1	1	14764898	84	-7.20	-18.35	12	0.00	-79.00	-31.00	839	20221116	-32.18	335	20230919	69.85	769	-26.01	20230109	335	69.85	20230919	839	-32.18	20221116	335	69.85	20230919	N	233990	100	14 억	N	N	N	N
5	20231031	131030	57	100.00	KONEX	N	N	N	N	N	569	-20	5	-3.40	266905	531	25.73	501	570	501	677	501	589	502.65	657	623	575	541	493	640	558	15	88	100	350	1	1	14764898	84	-7.20	-18.35	12	0.00	-79.00	-31.00	839	20221116	-32.18	335	20230919	69.85	769	-26.01	20230109	335	69.85	20230919	839	-32.18	20221116	335	69.85	20230919	N	233990	100	14 억	N	N	N	N
6	20231031	121030	57	100.00	KONEX	N	N	N	N	N	569	-20	5	-3.40	266905	531	25.73	501	570	501	677	501	589	502.65	657	623	575	541	493	640	558	15	88	100	350	1	1	14764898	84	-7.20	-18.35	12	0.00	-79.00	-31.00	839	20221116	-32.18	335	20230919	69.85	769	-26.01	20230109	335	69.85	20230919	839	-32.18	20221116	335	69.85	20230919	N	233990	100	14 억	N	N	N	N
7	20231031	111057	57	100.00	KONEX	N	N	N	N	N	569	-20	5	-3.40	266905	531	25.73	501	570	501	677	501	589	502.65	657	623	575	541	493	640	558	15	88	100	350	1	1	14764898	84	-7.20	-18.35	12	0.00	-79.00	-31.00	839	20221116	-32.18	335	20230919	69.85	769	-26.01	20230109	335	69.85	20230919	839	-32.18	20221116	335	69.85	20230919	N	233990	100	14 억	N	N	N	N
8	20231031	101038	57	100.00	KONEX	N	N	N	N	N	570	-19	5	-3.23	210403	419	20.30	501	570	501	677	501	589	502.16	657	623	575	541	493	640	558	15	88	100	350	1	1	14764898	84	-7.22	-18.39	12	0.00	-79.00	-31.00	839	20221116	-32.06	335	20230919	70.15	769	-25.88	20230109	335	70.15	20230919	839	-32.06	20221116	335	70.15	20230919	N	233990	100	14 억	N	N	N	N
9	20231031	091037	57	100.00	KONEX	N	N	N	N	N	501	-88	4	-14.94	501	1	0.05	501	501	501	677	501	589	501.00	657	623	575	541	493	640	558	15	88	100	350	1	1	14764898	74	-6.34	-16.16	12	0.00	-79.00	-31.00	839	20221116	-40.29	335	20230919	49.55	769	-34.85	20230109	335	49.55	20230919	839	-40.29	20221116	335	49.55	20230919	N	233990	100	14 억	N	N	N	N
10	20231030	161018	57	100.00	KONEX	N	N	N	N	N	589	-30	5	-4.85	1088211	2064	909.25	527	609	527	711	527	619	527.23	672	645	593	566	514	659	580	15	92	100	370	1	1	14764898	87	-7.46	-19.00	12	0.01	-79.00	-31.00	839	20221116	-29.80	335	20230919	75.82	769	-23.41	20230109	335	75.82	20230919	839	-29.80	20221116	335	75.82	20230919	N	233990	100	14 억	N	N	N	N
11	20231030	150955	57	100.00	KONEX	N	N	N	N	N	589	-30	5	-4.85	1088211	2064	909.25	527	609	527	711	527	619	527.23	672	645	593	566	514	659	580	15	92	100	370	1	1	14764898	87	-7.46	-19.00	12	0.01	-79.00	-31.00	839	20221116	-29.80	335	20230919	75.82	769	-23.41	20230109	335	75.82	20230919	839	-29.80	20221116	335	75.82	20230919	N	233990	100	14 억	N	N	N	N
12	20231030	140953	57	100.00	KONEX	N	N	N	N	N	589	-30	5	-4.85	1086567	2061	907.93	527	609	527	711	527	619	527.20	672	645	593	566	514	659	580	15	92	100	370	1	1	14764898	87	-7.46	-19.00	12	0.01	-79.00	-31.00	839	20221116	-29.80	335	20230919	75.82	769	-23.41	20230109	335	75.82	20230919	839	-29.80	20221116	335	75.82	20230919	N	233990	100	14 억	N	N	N	N
13	20231030	130957	57	100.00	KONEX	N	N	N	N	N	607	-12	5	-1.94	1080068	2049	902.64	527	609	527	711	527	619	527.12	672	645	593	566	514	659	580	15	92	100	370	1	1	14764898	90	-7.68	-19.58	12	0.01	-79.00	-31.00	839	20221116	-27.65	335	20230919	81.19	769	-21.07	20230109	335	81.19	20230919	839	-27.65	20221116	335	81.19	20230919	N	233990	100	14 억	N	N	N	N
14	20231030	120949	57	100.00	KONEX	N	N	N	N	N	608	-11	5	-1.78	1024651	1944	856.39	527	609	527	711	527	619	527.08	672	645	593	566	514	659	580	15	92	100	370	1	1	14764898	90	-7.70	-19.61	12	0.01	-79.00	-31.00	839	20221116	-27.53	335	20230919	81.49	769	-20.94	20230109	335	81.49	20230919	839	-27.53	20221116	335	81.49	20230919	N	233990	100	14 억	N	N	N	N
15	20231030	110950	57	100.00	KONEX	N	N	N	N	N	527	-92	4	-14.86	492218	934	411.45	527	527	527	711	527	619	527.00	672	645	593	566	514	659	580	15	92	100	370	1	1	14764898	78	-6.67	-17.00	12	0.01	-79.00	-31.00	839	20221116	-37.19	335	20230919	57.31	769	-31.47	20230109	335	57.31	20230919	839	-37.19	20221116	335	57.31	20230919	N	233990	100	14 억	N	N	N	N
16	20231030	100946	57	100.00	KONEX	N	N	N	N	N	527	-92	4	-14.86	280364	532	234.36	527	527	527	711	527	619	527.00	672	645	593	566	514	659	580	15	92	100	370	1	1	14764898	78	-6.67	-17.00	12	0.00	-79.00	-31.00	839	20221116	-37.19	335	20230919	57.31	769	-31.47	20230109	335	57.31	20230919	839	-37.19	20221116	335	57.31	20230919	N	233990	100	14 억	N	N	N	N
17	20231030	090945	57	100.00	KONEX	N	N	N	N	N	527	-92	4	-14.86	263500	500	220.26	527	527	527	711	527	619	527.00	672	645	593	566	514	659	580	15	92	100	370	1	1	14764898	78	-6.67	-17.00	12	0.00	-79.00	-31.00	839	20221116	-37.19	335	20230919	57.31	769	-31.47	20230109	335	57.31	20230919	839	-37.19	20221116	335	57.31	20230919	N	233990	100	14 억	N	N	N	N
18	20231027	150947	57	100.00	KONEX	N	N	N	N	N	619	-16	5	-2.52	123310	227	32.76	560	620	541	730	540	635	543.22	827	731	637	541	447	730	540	15	95	100	380	1	1	14764898	91	-7.84	-19.97	12	0.00	-79.00	-31.00	839	20221116	-26.22	335	20230919	84.78	769	-19.51	20230109	335	84.78	20230919	839	-26.22	20221116	335	84.78	20230919	N	233990	100	14 억	N	N	N	N
19	20231027	140946	57	100.00	KONEX	N	N	N	N	N	541	-94	5	-14.80	81034	149	21.50	560	620	541	730	540	635	543.85	827	731	637	541	447	730	540	15	95	100	380	1	1	14764898	80	-6.85	-17.45	12	0.00	-79.00	-31.00	839	20221116	-35.52	335	20230919	61.49	769	-29.65	20230109	335	61.49	20230919	839	-35.52	20221116	335	61.49	20230919	N	233990	100	14 억	N	N	N	N
20	20231027	130935	57	100.00	KONEX	N	N	N	N	N	619	-16	5	-2.52	75624	139	20.06	560	620	541	730	540	635	544.06	827	731	637	541	447	730	540	15	95	100	380	1	1	14764898	91	-7.84	-19.97	12	0.00	-79.00	-31.00	839	20221116	-26.22	335	20230919	84.78	769	-19.51	20230109	335	84.78	20230919	839	-26.22	20221116	335	84.78	20230919	N	233990	100	14 억	N	N	N	N
21	20231027	120950	57	100.00	KONEX	N	N	N	N	N	619	-16	5	-2.52	72300	133	19.19	560	620	541	730	540	635	543.61	827	731	637	541	447	730	540	15	95	100	380	1	1	14764898	91	-7.84	-19.97	12	0.00	-79.00	-31.00	839	20221116	-26.22	335	20230919	84.78	769	-19.51	20230109	335	84.78	20230919	839	-26.22	20221116	335	84.78	20230919	N	233990	100	14 억	N	N	N	N
22	20231027	110955	57	100.00	KONEX	N	N	N	N	N	620	-15	5	-2.36	63025	116	16.74	560	620	541	730	540	635	543.32	827	731	637	541	447	730	540	15	95	100	380	1	1	14764898	92	-7.85	-20.00	12	0.00	-79.00	-31.00	839	20221116	-26.10	335	20230919	85.07	769	-19.38	20230109	335	85.07	20230919	839	-26.10	20221116	335	85.07	20230919	N	233990	100	14 억	N	N	N	N
23	20231027	100944	57	100.00	KONEX	N	N	N	N	N	635	0	3	0.00	0	0	0.00	0	0	0	730	540	635	0.00	827	731	637	541	447	730	540	15	95	100	380	1	1	14764898	94	-8.04	-20.48	12	0.00	-79.00	-31.00	839	20221116	-24.31	335	20230919	89.55	769	-17.43	20230109	335	89.55	20230919	839	-24.31	20221116	335	89.55	20230919	N	233990	100	14 억	N	N	N	N
24	20231027	090945	57	100.00	KONEX	N	N	N	N	N	635	0	3	0.00	0	0	0.00	0	0	0	730	540	635	0.00	827	731	637	541	447	730	540	15	95	100	380	1	1	14764898	94	-8.04	-20.48	12	0.00	-79.00	-31.00	839	20221116	-24.31	335	20230919	89.55	769	-17.43	20230109	335	89.55	20230919	839	-24.31	20221116	335	89.55	20230919	N	233990	100	14 억	N	N	N	N
25	20231026	160931	57	100.00	KONEX	N	N	N	N	N	635	-3	5	-0.47	416571	693	1194.83	635	733	543	733	543	638	601.11	716	677	630	591	544	653	567	15	95	100	380	1	1	14764898	94	-8.04	-20.48	12	0.00	-79.00	-31.00	839	20221116	-24.31	335	20230919	89.55	769	-17.43	20230109	335	89.55	20230919	839	-24.31	20221116	335	89.55	20230919	N	233990	100	14 억	N	N	N	N
26	20231026	150932	57	100.00	KONEX	N	N	N	N	N	545	-93	5	-14.58	409586	682	1175.86	635	733	543	733	543	638	600.57	716	677	630	591	544	653	567	15	95	100	380	1	1	14764898	80	-6.90	-17.58	12	0.00	-79.00	-31.00	839	20221116	-35.04	335	20230919	62.69	769	-29.13	20230109	335	62.69	20230919	839	-35.04	20221116	335	62.69	20230919	N	233990	100	14 억	N	N	N	N
27	20231026	140934	57	100.00	KONEX	N	N	N	N	N	545	-93	5	-14.58	409586	682	1175.86	635	733	543	733	543	638	600.57	716	677	630	591	544	653	567	15	95	100	380	1	1	14764898	80	-6.90	-17.58	12	0.00	-79.00	-31.00	839	20221116	-35.04	335	20230919	62.69	769	-29.13	20230109	335	62.69	20230919	839	-35.04	20221116	335	62.69	20230919	N	233990	100	14 억	N	N	N	N
28	20231026	130932	57	100.00	KONEX	N	N	N	N	N	660	22	2	3.45	409041	681	1174.14	635	733	543	733	543	638	600.65	716	677	630	591	544	653	567	15	95	100	380	1	1	14764898	97	-8.35	-21.29	12	0.00	-79.00	-31.00	839	20221116	-21.33	335	20230919	97.01	769	-14.17	20230109	335	97.01	20230919	839	-21.33	20221116	335	97.01	20230919	N	233990	100	14 억	N	N	N	N
29	20231026	120925	57	100.00	KONEX	N	N	N	N	N	660	22	2	3.45	409041	681	1174.14	635	733	543	733	543	638	600.65	716	677	630	591	544	653	567	15	95	100	380	1	1	14764898	97	-8.35	-21.29	12	0.00	-79.00	-31.00	839	20221116	-21.33	335	20230919	97.01	769	-14.17	20230109	335	97.01	20230919	839	-21.33	20221116	335	97.01	20230919	N	233990	100	14 억	N	N	N	N
30	20231026	110939	57	100.00	KONEX	N	N	N	N	N	695	57	2	8.93	394959	659	1136.21	635	733	543	733	543	638	599.33	716	677	630	591	544	653	567	15	95	100	380	1	1	14764898	103	-8.80	-22.42	12	0.00	-79.00	-31.00	839	20221116	-17.16	335	20230919	107.46	769	-9.62	20230109	335	107.46	20230919	839	-17.16	20221116	335	107.46	20230919	N	233990	100	14 억	N	N	N	N
31	20231026	100935	57	100.00	KONEX	N	N	N	N	N	733	95	1	14.89	172363	251	432.76	635	733	635	733	543	638	686.71	716	677	630	591	544	653	567	15	95	100	380	1	1	14764898	108	-9.28	-23.65	12	0.00	-79.00	-31.00	839	20221116	-12.63	335	20230919	118.81	769	-4.68	20230109	335	118.81	20230919	839	-12.63	20221116	335	118.81	20230919	N	233990	100	14 억	N	N	N	N
32	20231026	090933	57	100.00	KONEX	N	N	N	N	N	733	95	1	14.89	91733	141	243.10	635	733	635	733	543	638	650.59	716	677	630	591	544	653	567	15	95	100	380	1	1	14764898	108	-9.28	-23.65	12	0.00	-79.00	-31.00	839	20221116	-12.63	335	20230919	118.81	769	-4.68	20230109	335	118.81	20230919	839	-12.63	20221116	335	118.81	20230919	N	233990	100	14 억	N	N	N	N
33	20231025	160935	57	100.00	KONEX	N	N	N	N	N	638	-47	5	-6.86	35093	58	4.19	669	669	583	787	583	685	605.05	828	756	642	570	456	792	606	15	102	100	410	1	1	14764898	94	-8.08	-20.58	12	0.00	-79.00	-31.00	839	20221116	-23.96	335	20230919	90.45	769	-17.04	20230109	335	90.45	20230919	839	-23.96	20221116	335	90.45	20230919	N	233990	100	14 억	N	N	N	N
34	20231025	150934	57	100.00	KONEX	N	N	N	N	N	638	-47	5	-6.86	35093	58	4.19	669	669	583	787	583	685	605.05	828	756	642	570	456	792	606	15	102	100	410	1	1	14764898	94	-8.08	-20.58	12	0.00	-79.00	-31.00	839	20221116	-23.96	335	20230919	90.45	769	-17.04	20230109	335	90.45	20230919	839	-23.96	20221116	335	90.45	20230919	N	233990	100	14 억	N	N	N	N
35	20231025	140928	57	100.00	KONEX	N	N	N	N	N	638	-47	5	-6.86	6230	10	0.72	669	669	583	787	583	685	623.00	828	756	642	570	456	792	606	15	102	100	410	1	1	14764898	94	-8.08	-20.58	12	0.00	-79.00	-31.00	839	20221116	-23.96	335	20230919	90.45	769	-17.04	20230109	335	90.45	20230919	839	-23.96	20221116	335	90.45	20230919	N	233990	100	14 억	N	N	N	N
36	20231025	130929	57	100.00	KONEX	N	N	N	N	N	668	-17	5	-2.48	4371	7	0.51	669	669	585	787	583	685	624.43	828	756	642	570	456	792	606	15	102	100	410	1	1	14764898	99	-8.46	-21.55	12	0.00	-79.00	-31.00	839	20221116	-20.38	335	20230919	99.40	769	-13.13	20230109	335	99.40	20230919	839	-20.38	20221116	335	99.40	20230919	N	233990	100	14 억	N	N	N	N
37	20231025	120931	57	100.00	KONEX	N	N	N	N	N	668	-17	5	-2.48	4371	7	0.51	669	669	585	787	583	685	624.43	828	756	642	570	456	792	606	15	102	100	410	1	1	14764898	99	-8.46	-21.55	12	0.00	-79.00	-31.00	839	20221116	-20.38	335	20230919	99.40	769	-13.13	20230109	335	99.40	20230919	839	-20.38	20221116	335	99.40	20230919	N	233990	100	14 억	N	N	N	N
38	20231025	110932	57	100.00	KONEX	N	N	N	N	N	668	-17	5	-2.48	4371	7	0.51	669	669	585	787	583	685	624.43	828	756	642	570	456	792	606	15	102	100	410	1	1	14764898	99	-8.46	-21.55	12	0.00	-79.00	-31.00	839	20221116	-20.38	335	20230919	99.40	769	-13.13	20230109	335	99.40	20230919	839	-20.38	20221116	335	99.40	20230919	N	233990	100	14 억	N	N	N	N
39	20231025	100933	57	100.00	KONEX	N	N	N	N	N	669	-16	5	-2.34	669	1	0.07	669	669	669	787	583	685	669.00	828	756	642	570	456	792	606	15	102	100	410	1	1	14764898	99	-8.47	-21.58	12	0.00	-79.00	-31.00	839	20221116	-20.26	335	20230919	99.70	769	-13.00	20230109	335	99.70	20230919	839	-20.26	20221116	335	99.70	20230919	N	233990	100	14 억	N	N	N	N
40	20231025	090929	57	100.00	KONEX	N	N	N	N	N	685	0	3	0.00	0	0	0.00	0	0	0	787	583	685	0.00	828	756	642	570	456	792	606	15	102	100	410	1	1	14764898	101	-8.67	-22.10	12	0.00	-79.00	-31.00	839	20221116	-18.36	335	20230919	104.48	769	-10.92	20230109	335	104.48	20230919	839	-18.36	20221116	335	104.48	20230919	N	233990	100	14 억	N	N	N	N
41	20231024	160909	57	100.00	KONEX	N	N	N	N	N	685	64	2	10.31	795378	1384	752.17	619	714	528	714	528	621	574.70	694	657	593	556	492	676	575	15	93	100	370	1	1	14764898	101	-8.67	-22.10	12	0.01	-79.00	-31.00	839	20221116	-18.36	335	20230919	104.48	769	-10.92	20230109	335	104.48	20230919	839	-18.36	20221116	335	104.48	20230919	N	233990	100	14 억	N	N	N	N
42	20231024	150923	57	100.00	KONEX	N	N	N	N	N	529	-92	5	-14.81	793479	1381	750.54	619	714	528	714	528	621	574.57	694	657	593	556	492	676	575	15	93	100	370	1	1	14764898	78	-6.70	-17.06	12	0.01	-79.00	-31.00	839	20221116	-36.95	335	20230919	57.91	769	-31.21	20230109	335	57.91	20230919	839	-36.95	20221116	335	57.91	20230919	N	233990	100	14 억	N	N	N	N
43	20231024	140908	57	100.00	KONEX	N	N	N	N	N	685	64	2	10.31	732086	1268	689.13	619	714	528	714	528	621	577.35	694	657	593	556	492	676	575	15	93	100	370	1	1	14764898	101	-8.67	-22.10	12	0.01	-79.00	-31.00	839	20221116	-18.36	335	20230919	104.48	769	-10.92	20230109	335	104.48	20230919	839	-18.36	20221116	335	104.48	20230919	N	233990	100	14 억	N	N	N	N
44	20231024	130913	57	100.00	KONEX	N	N	N	N	N	684	63	2	10.14	566351	955	519.02	619	714	528	714	528	621	593.04	694	657	593	556	492	676	575	15	93	100	370	1	1	14764898	101	-8.66	-22.06	12	0.01	-79.00	-31.00	839	20221116	-18.47	335	20230919	104.18	769	-11.05	20230109	335	104.18	20230919	839	-18.47	20221116	335	104.18	20230919	N	233990	100	14 억	N	N	N	N
45	20231024	120923	57	100.00	KONEX	N	N	N	N	N	685	64	2	10.31	565667	954	518.48	619	714	528	714	528	621	592.94	694	657	593	556	492	676	575	15	93	100	370	1	1	14764898	101	-8.67	-22.10	12	0.01	-79.00	-31.00	839	20221116	-18.36	335	20230919	104.48	769	-10.92	20230109	335	104.48	20230919	839	-18.36	20221116	335	104.48	20230919	N	233990	100	14 억	N	N	N	N
46	20231024	110918	57	100.00	KONEX	N	N	N	N	N	689	68	2	10.95	511493	852	463.04	619	714	528	714	528	621	600.34	694	657	593	556	492	676	575	15	93	100	370	1	1	14764898	102	-8.72	-22.23	12	0.01	-79.00	-31.00	839	20221116	-17.88	335	20230919	105.67	769	-10.40	20230109	335	105.67	20230919	839	-17.88	20221116	335	105.67	20230919	N	233990	100	14 억	N	N	N	N
47	20231024	100909	57	100.00	KONEX	N	N	N	N	N	550	-71	5	-11.43	277164	416	226.09	619	714	528	714	528	621	666.26	694	657	593	556	492	676	575	15	93	100	370	1	1	14764898	81	-6.96	-17.74	12	0.00	-79.00	-31.00	839	20221116	-34.45	335	20230919	64.18	769	-28.48	20230109	335	64.18	20230919	839	-34.45	20221116	335	64.18	20230919	N	233990	100	14 억	N	N	N	N
48	20231024	090918	57	100.00	KONEX	N	N	N	N	N	714	93	1	14.98	269618	405	220.11	619	714	528	714	528	621	665.72	694	657	593	556	492	676	575	15	93	100	370	1	1	14764898	105	-9.04	-23.03	12	0.00	-79.00	-31.00	839	20221116	-14.90	335	20230919	113.13	769	-7.15	20230109	335	113.13	20230919	839	-14.90	20221116	335	113.13	20230919	N	233990	100	14 억	N	N	N	N
49	20231023	160903	57	100.00	KONEX	N	N	N	N	N	621	-1	5	-0.16	114378	184	283.08	529	630	529	715	529	622	621.62	693	657	594	558	495	675	576	15	93	100	370	1	1	14764898	92	-7.86	-20.03	12	0.00	-79.00	-31.00	839	20221116	-25.98	335	20230919	85.37	769	-19.25	20230109	335	85.37	20230919	839	-25.98	20221116	335	85.37	20230919	N	233990	100	14 억	N	N	N	N
50	20231023	150909	57	100.00	KONEX	N	N	N	N	N	621	-1	5	-0.16	114378	184	283.08	529	630	529	715	529	622	621.62	693	657	594	558	495	675	576	15	93	100	370	1	1	14764898	92	-7.86	-20.03	12	0.00	-79.00	-31.00	839	20221116	-25.98	335	20230919	85.37	769	-19.25	20230109	335	85.37	20230919	839	-25.98	20221116	335	85.37	20230919	N	233990	100	14 억	N	N	N	N
51	20231023	140907	57	100.00	KONEX	N	N	N	N	N	621	-1	5	-0.16	114378	184	283.08	529	630	529	715	529	622	621.62	693	657	594	558	495	675	576	15	93	100	370	1	1	14764898	92	-7.86	-20.03	12	0.00	-79.00	-31.00	839	20221116	-25.98	335	20230919	85.37	769	-19.25	20230109	335	85.37	20230919	839	-25.98	20221116	335	85.37	20230919	N	233990	100	14 억	N	N	N	N
52	20231023	130913	57	100.00	KONEX	N	N	N	N	N	621	-1	5	-0.16	114378	184	283.08	529	630	529	715	529	622	621.62	693	657	594	558	495	675	576	15	93	100	370	1	1	14764898	92	-7.86	-20.03	12	0.00	-79.00	-31.00	839	20221116	-25.98	335	20230919	85.37	769	-19.25	20230109	335	85.37	20230919	839	-25.98	20221116	335	85.37	20230919	N	233990	100	14 억	N	N	N	N
53	20231023	120904	57	100.00	KONEX	N	N	N	N	N	630	8	2	1.29	113757	183	281.54	529	630	529	715	529	622	621.62	693	657	594	558	495	675	576	15	93	100	370	1	1	14764898	93	-7.97	-20.32	12	0.00	-79.00	-31.00	839	20221116	-24.91	335	20230919	88.06	769	-18.08	20230109	335	88.06	20230919	839	-24.91	20221116	335	88.06	20230919	N	233990	100	14 억	N	N	N	N
54	20231023	110901	57	100.00	KONEX	N	N	N	N	N	630	8	2	1.29	113757	183	281.54	529	630	529	715	529	622	621.62	693	657	594	558	495	675	576	15	93	100	370	1	1	14764898	93	-7.97	-20.32	12	0.00	-79.00	-31.00	839	20221116	-24.91	335	20230919	88.06	769	-18.08	20230109	335	88.06	20230919	839	-24.91	20221116	335	88.06	20230919	N	233990	100	14 억	N	N	N	N
55	20231023	100855	57	100.00	KONEX	N	N	N	N	N	630	8	2	1.29	113757	183	281.54	529	630	529	715	529	622	621.62	693	657	594	558	495	675	576	15	93	100	370	1	1	14764898	93	-7.97	-20.32	12	0.00	-79.00	-31.00	839	20221116	-24.91	335	20230919	88.06	769	-18.08	20230109	335	88.06	20230919	839	-24.91	20221116	335	88.06	20230919	N	233990	100	14 억	N	N	N	N
56	20231023	090915	57	100.00	KONEX	N	N	N	N	N	622	0	3	0.00	0	0	0.00	0	0	0	715	529	622	0.00	693	657	594	558	495	675	576	15	93	100	370	1	1	14764898	92	-7.87	-20.06	12	0.00	-79.00	-31.00	839	20221116	-25.86	335	20230919	85.67	769	-19.12	20230109	335	85.67	20230919	839	-25.86	20221116	335	85.67	20230919	N	233990	100	14 억	N	N	N	N
57	20231020	160900	57	100.00	KONEX	N	N	N	N	N	622	-2	5	-0.32	40187	65	309.52	615	630	531	717	531	624	618.26	678	651	597	570	516	664	583	15	93	100	370	1	1	14764898	92	-7.87	-20.06	12	0.00	-79.00	-31.00	839	20221116	-25.86	335	20230919	85.67	769	-19.12	20230109	335	85.67	20230919	839	-25.86	20221116	335	85.67	20230919	N	233990	100	14 억	N	N	N	N
58	20231020	150859	57	100.00	KONEX	N	N	N	N	N	624	0	3	0.00	38943	63	300.00	615	630	531	717	531	624	618.14	678	651	597	570	516	664	583	15	93	100	370	1	1	14764898	92	-7.90	-20.13	12	0.00	-79.00	-31.00	839	20221116	-25.63	335	20230919	86.27	769	-18.86	20230109	335	86.27	20230919	839	-25.63	20221116	335	86.27	20230919	N	233990	100	14 억	N	N	N	N
59	20231020	140907	57	100.00	KONEX	N	N	N	N	N	624	0	3	0.00	38943	63	300.00	615	630	531	717	531	624	618.14	678	651	597	570	516	664	583	15	93	100	370	1	1	14764898	92	-7.90	-20.13	12	0.00	-79.00	-31.00	839	20221116	-25.63	335	20230919	86.27	769	-18.86	20230109	335	86.27	20230919	839	-25.63	20221116	335	86.27	20230919	N	233990	100	14 억	N	N	N	N
60	20231020	130843	57	100.00	KONEX	N	N	N	N	N	624	0	3	0.00	38943	63	300.00	615	630	531	717	531	624	618.14	678	651	597	570	516	664	583	15	93	100	370	1	1	14764898	92	-7.90	-20.13	12	0.00	-79.00	-31.00	839	20221116	-25.63	335	20230919	86.27	769	-18.86	20230109	335	86.27	20230919	839	-25.63	20221116	335	86.27	20230919	N	233990	100	14 억	N	N	N	N
61	20231020	120853	57	100.00	KONEX	N	N	N	N	N	620	-4	5	-0.64	38319	62	295.24	615	630	531	717	531	624	618.05	678	651	597	570	516	664	583	15	93	100	370	1	1	14764898	92	-7.85	-20.00	12	0.00	-79.00	-31.00	839	20221116	-26.10	335	20230919	85.07	769	-19.38	20230109	335	85.07	20230919	839	-26.10	20221116	335	85.07	20230919	N	233990	100	14 억	N	N	N	N
62	20231020	110903	57	100.00	KONEX	N	N	N	N	N	620	-4	5	-0.64	38319	62	295.24	615	630	531	717	531	624	618.05	678	651	597	570	516	664	583	15	93	100	370	1	1	14764898	92	-7.85	-20.00	12	0.00	-79.00	-31.00	839	20221116	-26.10	335	20230919	85.07	769	-19.38	20230109	335	85.07	20230919	839	-26.10	20221116	335	85.07	20230919	N	233990	100	14 억	N	N	N	N
63	20231020	100854	57	100.00	KONEX	N	N	N	N	N	628	4	2	0.64	25849	42	200.00	615	630	531	717	531	624	615.45	678	651	597	570	516	664	583	15	93	100	370	1	1	14764898	93	-7.95	-20.26	12	0.00	-79.00	-31.00	839	20221116	-25.15	335	20230919	87.46	769	-18.34	20230109	335	87.46	20230919	839	-25.15	20221116	335	87.46	20230919	N	233990	100	14 억	N	N	N	N
64	20231020	090854	57	100.00	KONEX	N	N	N	N	N	624	0	3	0.00	0	0	0.00	0	0	0	717	531	624	0.00	678	651	597	570	516	664	583	15	93	100	370	1	1	14764898	92	-7.90	-20.13	12	0.00	-79.00	-31.00	839	20221116	-25.63	335	20230919	86.27	769	-18.86	20230109	335	86.27	20230919	839	-25.63	20221116	335	86.27	20230919	N	233990	100	14 억	N	N	N	N
65	20231019	160852	57	100.00	KONEX	N	N	N	N	N	624	-14	5	-2.19	11484	21	1.82	543	624	543	733	543	638	546.86	726	682	596	552	466	704	574	15	95	100	380	1	1	14764898	92	-7.90	-20.13	12	0.00	-79.00	-31.00	839	20221116	-25.63	335	20230919	86.27	769	-18.86	20230109	335	86.27	20230919	839	-25.63	20221116	335	86.27	20230919	N	233990	100	14 억	N	N	N	N
66	20231019	150843	57	100.00	KONEX	N	N	N	N	N	543	-95	4	-14.89	10860	20	1.74	543	543	543	733	543	638	543.00	726	682	596	552	466	704	574	15	95	100	380	1	1	14764898	80	-6.87	-17.52	12	0.00	-79.00	-31.00	839	20221116	-35.28	335	20230919	62.09	769	-29.39	20230109	335	62.09	20230919	839	-35.28	20221116	335	62.09	20230919	N	233990	100	14 억	N	N	N	N
67	20231019	140856	57	100.00	KONEX	N	N	N	N	N	638	0	3	0.00	0	0	0.00	0	0	0	733	543	638	0.00	726	682	596	552	466	704	574	15	95	100	380	1	1	14764898	94	-8.08	-20.58	12	0.00	-79.00	-31.00	839	20221116	-23.96	335	20230919	90.45	769	-17.04	20230109	335	90.45	20230919	839	-23.96	20221116	335	90.45	20230919	N	233990	100	14 억	N	N	N	N
68	20231019	130846	57	100.00	KONEX	N	N	N	N	N	638	0	3	0.00	0	0	0.00	0	0	0	733	543	638	0.00	726	682	596	552	466	704	574	15	95	100	380	1	1	14764898	94	-8.08	-20.58	12	0.00	-79.00	-31.00	839	20221116	-23.96	335	20230919	90.45	769	-17.04	20230109	335	90.45	20230919	839	-23.96	20221116	335	90.45	20230919	N	233990	100	14 억	N	N	N	N
69	20231019	120854	57	100.00	KONEX	N	N	N	N	N	638	0	3	0.00	0	0	0.00	0	0	0	733	543	638	0.00	726	682	596	552	466	704	574	15	95	100	380	1	1	14764898	94	-8.08	-20.58	12	0.00	-79.00	-31.00	839	20221116	-23.96	335	20230919	90.45	769	-17.04	20230109	335	90.45	20230919	839	-23.96	20221116	335	90.45	20230919	N	233990	100	14 억	N	N	N	N
70	20231019	110848	57	100.00	KONEX	N	N	N	N	N	638	0	3	0.00	0	0	0.00	0	0	0	733	543	638	0.00	726	682	596	552	466	704	574	15	95	100	380	1	1	14764898	94	-8.08	-20.58	12	0.00	-79.00	-31.00	839	20221116	-23.96	335	20230919	90.45	769	-17.04	20230109	335	90.45	20230919	839	-23.96	20221116	335	90.45	20230919	N	233990	100	14 억	N	N	N	N
71	20231019	100842	57	100.00	KONEX	N	N	N	N	N	638	0	3	0.00	0	0	0.00	0	0	0	733	543	638	0.00	726	682	596	552	466	704	574	15	95	100	380	1	1	14764898	94	-8.08	-20.58	12	0.00	-79.00	-31.00	839	20221116	-23.96	335	20230919	90.45	769	-17.04	20230109	335	90.45	20230919	839	-23.96	20221116	335	90.45	20230919	N	233990	100	14 억	N	N	N	N
72	20231019	090851	57	100.00	KONEX	N	N	N	N	N	638	0	3	0.00	0	0	0.00	0	0	0	733	543	638	0.00	726	682	596	552	466	704	574	15	95	100	380	1	1	14764898	94	-8.08	-20.58	12	0.00	-79.00	-31.00	839	20221116	-23.96	335	20230919	90.45	769	-17.04	20230109	335	90.45	20230919	839	-23.96	20221116	335	90.45	20230919	N	233990	100	14 억	N	N	N	N
73	20231018	160856	57	100.00	KONEX	N	N	N	N	N	638	39	2	6.51	628773	1152	171.17	510	640	510	688	510	599	545.81	611	604	592	585	573	608	589	15	89	100	350	1	1	14764898	94	-8.08	-20.58	12	0.01	-79.00	-31.00	839	20221116	-23.96	335	20230919	90.45	769	-17.04	20230109	335	90.45	20230919	839	-23.96	20221116	335	90.45	20230919	N	233990	100	14 억	N	N	N	N
74	20231018	150845	57	100.00	KONEX	N	N	N	N	N	638	39	2	6.51	628773	1152	171.17	510	640	510	688	510	599	545.81	611	604	592	585	573	608	589	15	89	100	350	1	1	14764898	94	-8.08	-20.58	12	0.01	-79.00	-31.00	839	20221116	-23.96	335	20230919	90.45	769	-17.04	20230109	335	90.45	20230919	839	-23.96	20221116	335	90.45	20230919	N	233990	100	14 억	N	N	N	N
75	20231018	140833	57	100.00	KONEX	N	N	N	N	N	638	39	2	6.51	628773	1152	171.17	510	640	510	688	510	599	545.81	611	604	592	585	573	608	589	15	89	100	350	1	1	14764898	94	-8.08	-20.58	12	0.01	-79.00	-31.00	839	20221116	-23.96	335	20230919	90.45	769	-17.04	20230109	335	90.45	20230919	839	-23.96	20221116	335	90.45	20230919	N	233990	100	14 억	N	N	N	N
76	20231018	130831	57	100.00	KONEX	N	N	N	N	N	638	39	2	6.51	628773	1152	171.17	510	640	510	688	510	599	545.81	611	604	592	585	573	608	589	15	89	100	350	1	1	14764898	94	-8.08	-20.58	12	0.01	-79.00	-31.00	839	20221116	-23.96	335	20230919	90.45	769	-17.04	20230109	335	90.45	20230919	839	-23.96	20221116	335	90.45	20230919	N	233990	100	14 억	N	N	N	N
77	20231018	120847	57	100.00	KONEX	N	N	N	N	N	640	41	2	6.84	368135	651	96.73	510	640	510	688	510	599	565.49	611	604	592	585	573	608	589	15	89	100	350	1	1	14764898	94	-8.10	-20.65	12	0.00	-79.00	-31.00	839	20221116	-23.72	335	20230919	91.04	769	-16.78	20230109	335	91.04	20230919	839	-23.72	20221116	335	91.04	20230919	N	233990	100	14 억	N	N	N	N
78	20231018	110840	57	100.00	KONEX	N	N	N	N	N	640	41	2	6.84	368135	651	96.73	510	640	510	688	510	599	565.49	611	604	592	585	573	608	589	15	89	100	350	1	1	14764898	94	-8.10	-20.65	12	0.00	-79.00	-31.00	839	20221116	-23.72	335	20230919	91.04	769	-16.78	20230109	335	91.04	20230919	839	-23.72	20221116	335	91.04	20230919	N	233990	100	14 억	N	N	N	N
79	20231018	100850	57	100.00	KONEX	N	N	N	N	N	640	41	2	6.84	368135	651	96.73	510	640	510	688	510	599	565.49	611	604	592	585	573	608	589	15	89	100	350	1	1	14764898	94	-8.10	-20.65	12	0.00	-79.00	-31.00	839	20221116	-23.72	335	20230919	91.04	769	-16.78	20230109	335	91.04	20230919	839	-23.72	20221116	335	91.04	20230919	N	233990	100	14 억	N	N	N	N
80	20231018	090836	57	100.00	KONEX	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	611	604	592	585	573	608	589	15	89	100	350	1	1	14764898	88	-7.58	-19.32	12	0.00	-79.00	-31.00	839	20221116	-28.61	335	20230919	78.81	769	-22.11	20230109	335	78.81	20230919	839	-28.61	20221116	335	78.81	20230919	N	233990	100	14 억	N	N	N	N
81	20231017	160839	57	100.00	KONEX	N	N	N	N	N	599	0	3	0.00	399280	673	80.02	580	599	580	688	510	599	593.28	676	637	561	522	446	657	542	15	89	100	350	1	1	14764898	88	-7.58	-19.32	12	0.00	-79.00	-31.00	839	20221116	-28.61	335	20230919	78.81	769	-22.11	20230109	335	78.81	20230919	839	-28.61	20221116	335	78.81	20230919	N	233990	100	14 억	N	N	N	N
82	20231017	150846	57	100.00	KONEX	N	N	N	N	N	599	0	3	0.00	399280	673	80.02	580	599	580	688	510	599	593.28	676	637	561	522	446	657	542	15	89	100	350	1	1	14764898	88	-7.58	-19.32	12	0.00	-79.00	-31.00	839	20221116	-28.61	335	20230919	78.81	769	-22.11	20230109	335	78.81	20230919	839	-28.61	20221116	335	78.81	20230919	N	233990	100	14 억	N	N	N	N
83	20231017	140848	57	100.00	KONEX	N	N	N	N	N	599	0	3	0.00	399280	673	80.02	580	599	580	688	510	599	593.28	676	637	561	522	446	657	542	15	89	100	350	1	1	14764898	88	-7.58	-19.32	12	0.00	-79.00	-31.00	839	20221116	-28.61	335	20230919	78.81	769	-22.11	20230109	335	78.81	20230919	839	-28.61	20221116	335	78.81	20230919	N	233990	100	14 억	N	N	N	N
84	20231017	130841	57	100.00	KONEX	N	N	N	N	N	599	0	3	0.00	399280	673	80.02	580	599	580	688	510	599	593.28	676	637	561	522	446	657	542	15	89	100	350	1	1	14764898	88	-7.58	-19.32	12	0.00	-79.00	-31.00	839	20221116	-28.61	335	20230919	78.81	769	-22.11	20230109	335	78.81	20230919	839	-28.61	20221116	335	78.81	20230919	N	233990	100	14 억	N	N	N	N
85	20231017	120843	57	100.00	KONEX	N	N	N	N	N	599	0	3	0.00	399280	673	80.02	580	599	580	688	510	599	593.28	676	637	561	522	446	657	542	15	89	100	350	1	1	14764898	88	-7.58	-19.32	12	0.00	-79.00	-31.00	839	20221116	-28.61	335	20230919	78.81	769	-22.11	20230109	335	78.81	20230919	839	-28.61	20221116	335	78.81	20230919	N	233990	100	14 억	N	N	N	N
86	20231017	110834	57	100.00	KONEX	N	N	N	N	N	580	-19	5	-3.17	16820	29	3.45	580	580	580	688	510	599	580.00	676	637	561	522	446	657	542	15	89	100	350	1	1	14764898	86	-7.34	-18.71	12	0.00	-79.00	-31.00	839	20221116	-30.87	335	20230919	73.13	769	-24.58	20230109	335	73.13	20230919	839	-30.87	20221116	335	73.13	20230919	N	233990	100	14 억	N	N	N	N
87	20231017	100827	57	100.00	KONEX	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	676	637	561	522	446	657	542	15	89	100	350	1	1	14764898	88	-7.58	-19.32	12	0.00	-79.00	-31.00	839	20221116	-28.61	335	20230919	78.81	769	-22.11	20230109	335	78.81	20230919	839	-28.61	20221116	335	78.81	20230919	N	233990	100	14 억	N	N	N	N
88	20231017	090836	57	100.00	KONEX	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	676	637	561	522	446	657	542	15	89	100	350	1	1	14764898	88	-7.58	-19.32	12	0.00	-79.00	-31.00	839	20221116	-28.61	335	20230919	78.81	769	-22.11	20230109	335	78.81	20230919	839	-28.61	20221116	335	78.81	20230919	N	233990	100	14 억	N	N	N	N
89	20231016	160836	57	100.00	KONEX	N	N	N	N	N	599	29	2	5.09	471046	841	420.50	560	600	485	655	485	570	560.10	590	580	560	550	530	585	555	15	85	100	340	1	1	14764898	88	-7.58	-19.32	12	0.01	-79.00	-31.00	839	20221116	-28.61	335	20230919	78.81	769	-22.11	20230109	335	78.81	20230919	839	-28.61	20221116	335	78.81	20230919	N	233990	100	14 억	N	N	N	N
90	20231016	150836	57	100.00	KONEX	N	N	N	N	N	599	29	2	5.09	471046	841	420.50	560	600	485	655	485	570	560.10	590	580	560	550	530	585	555	15	85	100	340	1	1	14764898	88	-7.58	-19.32	12	0.01	-79.00	-31.00	839	20221116	-28.61	335	20230919	78.81	769	-22.11	20230109	335	78.81	20230919	839	-28.61	20221116	335	78.81	20230919	N	233990	100	14 억	N	N	N	N
91	20231016	140838	57	100.00	KONEX	N	N	N	N	N	599	29	2	5.09	471046	841	420.50	560	600	485	655	485	570	560.10	590	580	560	550	530	585	555	15	85	100	340	1	1	14764898	88	-7.58	-19.32	12	0.01	-79.00	-31.00	839	20221116	-28.61	335	20230919	78.81	769	-22.11	20230109	335	78.81	20230919	839	-28.61	20221116	335	78.81	20230919	N	233990	100	14 억	N	N	N	N
92	20231016	130831	57	100.00	KONEX	N	N	N	N	N	599	29	2	5.09	471046	841	420.50	560	600	485	655	485	570	560.10	590	580	560	550	530	585	555	15	85	100	340	1	1	14764898	88	-7.58	-19.32	12	0.01	-79.00	-31.00	839	20221116	-28.61	335	20230919	78.81	769	-22.11	20230109	335	78.81	20230919	839	-28.61	20221116	335	78.81	20230919	N	233990	100	14 억	N	N	N	N
93	20231016	120832	57	100.00	KONEX	N	N	N	N	N	560	-10	5	-1.75	368784	642	321.00	560	600	485	655	485	570	574.43	590	580	560	550	530	585	555	15	85	100	340	1	1	14764898	83	-7.09	-18.06	12	0.00	-79.00	-31.00	839	20221116	-33.25	335	20230919	67.16	769	-27.18	20230109	335	67.16	20230919	839	-33.25	20221116	335	67.16	20230919	N	233990	100	14 억	N	N	N	N
94	20231016	110827	57	100.00	KONEX	N	N	N	N	N	600	30	2	5.26	345185	601	300.50	560	600	485	655	485	570	574.35	590	580	560	550	530	585	555	15	85	100	340	1	1	14764898	89	-7.59	-19.35	12	0.00	-79.00	-31.00	839	20221116	-28.49	335	20230919	79.10	769	-21.98	20230109	335	79.10	20230919	839	-28.49	20221116	335	79.10	20230919	N	233990	100	14 억	N	N	N	N
95	20231016	100822	57	100.00	KONEX	N	N	N	N	N	600	30	2	5.26	285185	501	250.50	560	600	485	655	485	570	569.23	590	580	560	550	530	585	555	15	85	100	340	1	1	14764898	89	-7.59	-19.35	12	0.00	-79.00	-31.00	839	20221116	-28.49	335	20230919	79.10	769	-21.98	20230109	335	79.10	20230919	839	-28.49	20221116	335	79.10	20230919	N	233990	100	14 억	N	N	N	N
96	20231016	090824	57	100.00	KONEX	N	N	N	N	N	565	-5	5	-0.88	11250	20	10.00	560	565	560	655	485	570	562.50	590	580	560	550	530	585	555	15	85	100	340	1	1	14764898	83	-7.15	-18.23	12	0.00	-79.00	-31.00	839	20221116	-32.66	335	20230919	68.66	769	-26.53	20230109	335	68.66	20230919	839	-32.66	20221116	335	68.66	20230919	N	233990	100	14 억	N	N	N	N
97	20231012	160849	57	100.00	KONEX	N	N	N	N	N	550	50	2	10.00	454668	842	320.15	484	575	484	575	425	500	539.99	614	557	477	420	340	585	448	15	75	100	300	1	1	14764898	81	-6.96	-17.74	12	0.01	-79.00	-31.00	839	20221116	-34.45	335	20230919	64.18	769	-28.48	20230109	335	64.18	20230919	839	-34.45	20221116	335	64.18	20230919	N	233990	100	14 억	N	N	N	N
98	20231012	150830	57	100.00	KONEX	N	N	N	N	N	550	50	2	10.00	454668	842	320.15	484	575	484	575	425	500	539.99	614	557	477	420	340	585	448	15	75	100	300	1	1	14764898	81	-6.96	-17.74	12	0.01	-79.00	-31.00	839	20221116	-34.45	335	20230919	64.18	769	-28.48	20230109	335	64.18	20230919	839	-34.45	20221116	335	64.18	20230919	N	233990	100	14 억	N	N	N	N
99	20231012	140832	57	100.00	KONEX	N	N	N	N	N	550	50	2	10.00	454668	842	320.15	484	575	484	575	425	500	539.99	614	557	477	420	340	585	448	15	75	100	300	1	1	14764898	81	-6.96	-17.74	12	0.01	-79.00	-31.00	839	20221116	-34.45	335	20230919	64.18	769	-28.48	20230109	335	64.18	20230919	839	-34.45	20221116	335	64.18	20230919	N	233990	100	14 억	N	N	N	N
100	20231012	130832	57	100.00	KONEX	N	N	N	N	N	550	50	2	10.00	454668	842	320.15	484	575	484	575	425	500	539.99	614	557	477	420	340	585	448	15	75	100	300	1	1	14764898	81	-6.96	-17.74	12	0.01	-79.00	-31.00	839	20221116	-34.45	335	20230919	64.18	769	-28.48	20230109	335	64.18	20230919	839	-34.45	20221116	335	64.18	20230919	N	233990	100	14 억	N	N	N	N
101	20231012	120841	57	100.00	KONEX	N	N	N	N	N	550	50	2	10.00	454668	842	320.15	484	575	484	575	425	500	539.99	614	557	477	420	340	585	448	15	75	100	300	1	1	14764898	81	-6.96	-17.74	12	0.01	-79.00	-31.00	839	20221116	-34.45	335	20230919	64.18	769	-28.48	20230109	335	64.18	20230919	839	-34.45	20221116	335	64.18	20230919	N	233990	100	14 억	N	N	N	N
102	20231012	110840	57	100.00	KONEX	N	N	N	N	N	550	50	2	10.00	454668	842	320.15	484	575	484	575	425	500	539.99	614	557	477	420	340	585	448	15	75	100	300	1	1	14764898	81	-6.96	-17.74	12	0.01	-79.00	-31.00	839	20221116	-34.45	335	20230919	64.18	769	-28.48	20230109	335	64.18	20230919	839	-34.45	20221116	335	64.18	20230919	N	233990	100	14 억	N	N	N	N
103	20231012	100833	57	100.00	KONEX	N	N	N	N	N	575	75	1	15.00	179668	342	130.04	484	575	484	575	425	500	525.35	614	557	477	420	340	585	448	15	75	100	300	1	1	14764898	85	-7.28	-18.55	12	0.00	-79.00	-31.00	839	20221116	-31.47	335	20230919	71.64	769	-25.23	20230109	335	71.64	20230919	839	-31.47	20221116	335	71.64	20230919	N	233990	100	14 억	N	N	N	N
104	20231012	090840	57	100.00	KONEX	N	N	N	N	N	575	75	1	15.00	179668	342	130.04	484	575	484	575	425	500	525.35	614	557	477	420	340	585	448	15	75	100	300	1	1	14764898	85	-7.28	-18.55	12	0.00	-79.00	-31.00	839	20221116	-31.47	335	20230919	71.64	769	-25.23	20230109	335	71.64	20230919	839	-31.47	20221116	335	71.64	20230919	N	233990	100	14 억	N	N	N	N
105	20231011	160829	57	100.00	KONEX	N	N	N	N	N	500	35	2	7.53	128204	263	876.67	460	534	397	534	396	465	487.47	471	467	461	457	451	470	460	15	69	100	270	1	1	14764898	74	-6.33	-16.13	12	0.00	-79.00	-31.00	839	20221116	-40.41	335	20230919	49.25	769	-34.98	20230109	335	49.25	20230919	839	-40.41	20221116	335	49.25	20230919	N	233990	100	14 억	N	N	N	N
106	20231011	150833	57	100.00	KONEX	N	N	N	N	N	397	-68	5	-14.62	115704	238	793.33	460	534	397	534	396	465	486.15	471	467	461	457	451	470	460	15	69	100	270	1	1	14764898	59	-5.03	-12.81	12	0.00	-79.00	-31.00	839	20221116	-52.68	335	20230919	18.51	769	-48.37	20230109	335	18.51	20230919	839	-52.68	20221116	335	18.51	20230919	N	233990	100	14 억	N	N	N	N
107	20231011	140837	57	100.00	KONEX	N	N	N	N	N	534	69	1	14.84	114910	236	786.67	460	534	460	534	396	465	486.91	471	467	461	457	451	470	460	15	69	100	270	1	1	14764898	79	-6.76	-17.23	12	0.00	-79.00	-31.00	839	20221116	-36.35	335	20230919	59.40	769	-30.56	20230109	335	59.40	20230919	839	-36.35	20221116	335	59.40	20230919	N	233990	100	14 억	N	N	N	N
108	20231011	130826	57	100.00	KONEX	N	N	N	N	N	534	69	1	14.84	114910	236	786.67	460	534	460	534	396	465	486.91	471	467	461	457	451	470	460	15	69	100	270	1	1	14764898	79	-6.76	-17.23	12	0.00	-79.00	-31.00	839	20221116	-36.35	335	20230919	59.40	769	-30.56	20230109	335	59.40	20230919	839	-36.35	20221116	335	59.40	20230919	N	233990	100	14 억	N	N	N	N
109	20231011	120843	57	100.00	KONEX	N	N	N	N	N	534	69	1	14.84	114910	236	786.67	460	534	460	534	396	465	486.91	471	467	461	457	451	470	460	15	69	100	270	1	1	14764898	79	-6.76	-17.23	12	0.00	-79.00	-31.00	839	20221116	-36.35	335	20230919	59.40	769	-30.56	20230109	335	59.40	20230919	839	-36.35	20221116	335	59.40	20230919	N	233990	100	14 억	N	N	N	N
110	20231011	110837	57	100.00	KONEX	N	N	N	N	N	534	69	1	14.84	114910	236	786.67	460	534	460	534	396	465	486.91	471	467	461	457	451	470	460	15	69	100	270	1	1	14764898	79	-6.76	-17.23	12	0.00	-79.00	-31.00	839	20221116	-36.35	335	20230919	59.40	769	-30.56	20230109	335	59.40	20230919	839	-36.35	20221116	335	59.40	20230919	N	233990	100	14 억	N	N	N	N
111	20231011	100831	57	100.00	KONEX	N	N	N	N	N	534	69	1	14.84	114910	236	786.67	460	534	460	534	396	465	486.91	471	467	461	457	451	470	460	15	69	100	270	1	1	14764898	79	-6.76	-17.23	12	0.00	-79.00	-31.00	839	20221116	-36.35	335	20230919	59.40	769	-30.56	20230109	335	59.40	20230919	839	-36.35	20221116	335	59.40	20230919	N	233990	100	14 억	N	N	N	N
112	20231011	090835	57	100.00	KONEX	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	534	396	465	0.00	471	467	461	457	451	470	460	15	69	100	270	1	1	14764898	69	-5.89	-15.00	12	0.00	-79.00	-31.00	839	20221116	-44.58	335	20230919	38.81	769	-39.53	20230109	335	38.81	20230919	839	-44.58	20221116	335	38.81	20230919	N	233990	100	14 억	N	N	N	N
113	20231010	161441	57	100.00	KONEX	N	N	N	N	N	465	0	3	0.00	13730	30	20.27	455	465	455	534	396	465	457.67	485	475	455	445	425	480	450	15	69	100	270	1	1	14764898	69	-5.89	-15.00	12	0.00	-79.00	-31.00	839	20221116	-44.58	335	20230919	38.81	769	-39.53	20230109	335	38.81	20230919	839	-44.58	20221116	335	38.81	20230919	N	233990	100	14 억	N	N	N	N
114	20231010	150823	57	100.00	KONEX	N	N	N	N	N	465	0	3	0.00	13730	30	20.27	455	465	455	534	396	465	457.67	485	475	455	445	425	480	450	15	69	100	270	1	1	14764898	69	-5.89	-15.00	12	0.00	-79.00	-31.00	839	20221116	-44.58	335	20230919	38.81	769	-39.53	20230109	335	38.81	20230919	839	-44.58	20221116	335	38.81	20230919	N	233990	100	14 억	N	N	N	N
115	20231010	140828	57	100.00	KONEX	N	N	N	N	N	465	0	3	0.00	13730	30	20.27	455	465	455	534	396	465	457.67	485	475	455	445	425	480	450	15	69	100	270	1	1	14764898	69	-5.89	-15.00	12	0.00	-79.00	-31.00	839	20221116	-44.58	335	20230919	38.81	769	-39.53	20230109	335	38.81	20230919	839	-44.58	20221116	335	38.81	20230919	N	233990	100	14 억	N	N	N	N
116	20231010	130820	57	100.00	KONEX	N	N	N	N	N	465	0	3	0.00	13730	30	20.27	455	465	455	534	396	465	457.67	485	475	455	445	425	480	450	15	69	100	270	1	1	14764898	69	-5.89	-15.00	12	0.00	-79.00	-31.00	839	20221116	-44.58	335	20230919	38.81	769	-39.53	20230109	335	38.81	20230919	839	-44.58	20221116	335	38.81	20230919	N	233990	100	14 억	N	N	N	N
117	20231010	120819	57	100.00	KONEX	N	N	N	N	N	455	-10	5	-2.15	455	1	0.68	455	455	455	534	396	465	455.00	485	475	455	445	425	480	450	15	69	100	270	1	1	14764898	67	-5.76	-14.68	12	0.00	-79.00	-31.00	839	20221116	-45.77	335	20230919	35.82	769	-40.83	20230109	335	35.82	20230919	839	-45.77	20221116	335	35.82	20230919	N	233990	100	14 억	N	N	N	N
118	20231010	110805	57	100.00	KONEX	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	534	396	465	0.00	485	475	455	445	425	480	450	15	69	100	270	1	1	14764898	69	-5.89	-15.00	12	0.00	-79.00	-31.00	839	20221116	-44.58	335	20230919	38.81	769	-39.53	20230109	335	38.81	20230919	839	-44.58	20221116	335	38.81	20230919	N	233990	100	14 억	N	N	N	N
119	20231010	100814	57	100.00	KONEX	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	534	396	465	0.00	485	475	455	445	425	480	450	15	69	100	270	1	1	14764898	69	-5.89	-15.00	12	0.00	-79.00	-31.00	839	20221116	-44.58	335	20230919	38.81	769	-39.53	20230109	335	38.81	20230919	839	-44.58	20221116	335	38.81	20230919	N	233990	100	14 억	N	N	N	N
120	20231010	090808	57	100.00	KONEX	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	534	396	465	0.00	485	475	455	445	425	480	450	15	69	100	270	1	1	14764898	69	-5.89	-15.00	12	0.00	-79.00	-31.00	839	20221116	-44.58	335	20230919	38.81	769	-39.53	20230109	335	38.81	20230919	839	-44.58	20221116	335	38.81	20230919	N	233990	100	14 억	N	N	N	N
121	20231006	160815	57	100.00	KONEX	N	N	N	N	N	465	15	2	3.33	66900	148	98.67	435	465	435	517	383	450	452.03	460	455	445	440	430	457	442	15	67	100	270	1	1	14764898	69	-5.89	-15.00	12	0.00	-79.00	-31.00	839	20221116	-44.58	335	20230919	38.81	769	-39.53	20230109	335	38.81	20230919	839	-44.58	20221116	335	38.81	20230919	N	233990	100	14 억	N	N	N	N
122	20231006	150803	57	100.00	KONEX	N	N	N	N	N	465	15	2	3.33	66900	148	98.67	435	465	435	517	383	450	452.03	460	455	445	440	430	457	442	15	67	100	270	1	1	14764898	69	-5.89	-15.00	12	0.00	-79.00	-31.00	839	20221116	-44.58	335	20230919	38.81	769	-39.53	20230109	335	38.81	20230919	839	-44.58	20221116	335	38.81	20230919	N	233990	100	14 억	N	N	N	N
123	20231006	140806	57	100.00	KONEX	N	N	N	N	N	465	15	2	3.33	66900	148	98.67	435	465	435	517	383	450	452.03	460	455	445	440	430	457	442	15	67	100	270	1	1	14764898	69	-5.89	-15.00	12	0.00	-79.00	-31.00	839	20221116	-44.58	335	20230919	38.81	769	-39.53	20230109	335	38.81	20230919	839	-44.58	20221116	335	38.81	20230919	N	233990	100	14 억	N	N	N	N
124	20231006	130755	57	100.00	KONEX	N	N	N	N	N	465	15	2	3.33	66900	148	98.67	435	465	435	517	383	450	452.03	460	455	445	440	430	457	442	15	67	100	270	1	1	14764898	69	-5.89	-15.00	12	0.00	-79.00	-31.00	839	20221116	-44.58	335	20230919	38.81	769	-39.53	20230109	335	38.81	20230919	839	-44.58	20221116	335	38.81	20230919	N	233990	100	14 억	N	N	N	N
125	20231006	120754	57	100.00	KONEX	N	N	N	N	N	465	15	2	3.33	66900	148	98.67	435	465	435	517	383	450	452.03	460	455	445	440	430	457	442	15	67	100	270	1	1	14764898	69	-5.89	-15.00	12	0.00	-79.00	-31.00	839	20221116	-44.58	335	20230919	38.81	769	-39.53	20230109	335	38.81	20230919	839	-44.58	20221116	335	38.81	20230919	N	233990	100	14 억	N	N	N	N
126	20231006	110748	57	100.00	KONEX	N	N	N	N	N	465	15	2	3.33	66900	148	98.67	435	465	435	517	383	450	452.03	460	455	445	440	430	457	442	15	67	100	270	1	1	14764898	69	-5.89	-15.00	12	0.00	-79.00	-31.00	839	20221116	-44.58	335	20230919	38.81	769	-39.53	20230109	335	38.81	20230919	839	-44.58	20221116	335	38.81	20230919	N	233990	100	14 억	N	N	N	N
127	20231006	100753	57	100.00	KONEX	N	N	N	N	N	460	10	2	2.22	44700	100	66.67	435	460	435	517	383	450	447.00	460	455	445	440	430	457	442	15	67	100	270	1	1	14764898	68	-5.82	-14.84	12	0.00	-79.00	-31.00	839	20221116	-45.17	335	20230919	37.31	769	-40.18	20230109	335	37.31	20230919	839	-45.17	20221116	335	37.31	20230919	N	233990	100	14 억	N	N	N	N
128	20231006	090748	57	100.00	KONEX	N	N	N	N	N	450	0	3	0.00	0	0	0.00	0	0	0	517	383	450	0.00	460	455	445	440	430	457	442	15	67	100	270	1	1	14764898	66	-5.70	-14.52	12	0.00	-79.00	-31.00	839	20221116	-46.36	335	20230919	34.33	769	-41.48	20230109	335	34.33	20230919	839	-46.36	20221116	335	34.33	20230919	N	233990	100	14 억	N	N	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History