KissMeData/258540/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20231031	161045	57	100.00	KONEX		N	N	N	N	N	599	1	2	0.17	5999595	9838	4870.30	630	687	510	687	509	598	609.84	660	628	567	535	474	598	505	52	89	500	350	1	1	10378119	62	-2.40	-5.65	12	0.09	-250.00	-106.00	4000	20230102	-85.03	376	20231026	59.31	4000	-85.03	20230102	376	59.31	20231026	4000	-85.03	20230102	376	59.31	20231026	N	258540	500	51 억	N	N	N	00	N
3	20231031	151055	57	100.00	KONEX		N	N	N	N	N	670	72	2	12.04	5931658	9725	4814.36	630	687	510	687	509	598	609.94	660	628	567	535	474	598	505	52	89	500	350	1	1	10378119	70	-2.68	-6.32	12	0.09	-250.00	-106.00	4000	20230102	-83.25	376	20231026	78.19	4000	-83.25	20230102	376	78.19	20231026	4000	-83.25	20230102	376	78.19	20231026	N	258540	500	51 억	N	N	N	00	N
4	20231031	141105	57	100.00	KONEX		N	N	N	N	N	650	52	2	8.70	5626140	9229	4568.81	630	687	510	687	509	598	609.62	660	628	567	535	474	598	505	52	89	500	350	1	1	10378119	67	-2.60	-6.13	12	0.09	-250.00	-106.00	4000	20230102	-83.75	376	20231026	72.87	4000	-83.75	20230102	376	72.87	20231026	4000	-83.75	20230102	376	72.87	20231026	N	258540	500	51 억	N	N	N	00	N
5	20231031	131055	57	100.00	KONEX		N	N	N	N	N	650	52	2	8.70	5596240	9183	4546.04	630	687	510	687	509	598	609.41	660	628	567	535	474	598	505	52	89	500	350	1	1	10378119	67	-2.60	-6.13	12	0.09	-250.00	-106.00	4000	20230102	-83.75	376	20231026	72.87	4000	-83.75	20230102	376	72.87	20231026	4000	-83.75	20230102	376	72.87	20231026	N	258540	500	51 억	N	N	N	00	N
6	20231031	121055	57	100.00	KONEX		N	N	N	N	N	510	-88	5	-14.72	1925572	3614	1789.11	630	687	510	687	509	598	532.81	660	628	567	535	474	598	505	52	89	500	350	1	1	10378119	53	-2.04	-4.81	12	0.03	-250.00	-106.00	4000	20230102	-87.25	376	20231026	35.64	4000	-87.25	20230102	376	35.64	20231026	4000	-87.25	20230102	376	35.64	20231026	N	258540	500	51 억	N	N	N	00	N
7	20231031	111123	57	100.00	KONEX		N	N	N	N	N	669	71	2	11.87	363001	558	276.24	630	687	600	687	509	598	650.54	660	628	567	535	474	598	505	52	89	500	350	1	1	10378119	69	-2.68	-6.31	12	0.01	-250.00	-106.00	4000	20230102	-83.28	376	20231026	77.93	4000	-83.28	20230102	376	77.93	20231026	4000	-83.28	20230102	376	77.93	20231026	N	258540	500	51 억	N	N	N	00	N
8	20231031	101103	57	100.00	KONEX		N	N	N	N	N	679	81	2	13.55	104437	161	79.70	630	687	630	687	509	598	648.68	660	628	567	535	474	598	505	52	89	500	350	1	1	10378119	70	-2.72	-6.41	12	0.00	-250.00	-106.00	4000	20230102	-83.03	376	20231026	80.59	4000	-83.03	20230102	376	80.59	20231026	4000	-83.03	20230102	376	80.59	20231026	N	258540	500	51 억	N	N	N	00	N
9	20231031	091103	57	100.00	KONEX		N	N	N	N	N	687	89	1	14.88	70487	111	54.95	630	687	630	687	509	598	635.02	660	628	567	535	474	598	505	52	89	500	350	1	1	10378119	71	-2.75	-6.48	12	0.00	-250.00	-106.00	4000	20230102	-82.82	376	20231026	82.71	4000	-82.82	20230102	376	82.71	20231026	4000	-82.82	20230102	376	82.71	20231026	N	258540	500	51 억	N	N	N	00	N
10	20231030	161042	57	100.00	KONEX		N	N	N	N	N	598	49	2	8.93	120855	202	1.68	599	599	506	631	467	549	598.29	632	590	507	465	382	611	486	52	82	500	320	1	1	10378119	62	-2.39	-5.64	12	0.00	-250.00	-106.00	4000	20230102	-85.05	376	20231026	59.04	4000	-85.05	20230102	376	59.04	20231026	4000	-85.05	20230102	376	59.04	20231026	N	258540	500	51 억	N	N	N	00	N
11	20231030	151019	57	100.00	KONEX		N	N	N	N	N	598	49	2	8.93	120855	202	1.68	599	599	506	631	467	549	598.29	632	590	507	465	382	611	486	52	82	500	320	1	1	10378119	62	-2.39	-5.64	12	0.00	-250.00	-106.00	4000	20230102	-85.05	376	20231026	59.04	4000	-85.05	20230102	376	59.04	20231026	4000	-85.05	20230102	376	59.04	20231026	N	258540	500	51 억	N	N	N	00	N
12	20231030	141017	57	100.00	KONEX		N	N	N	N	N	598	49	2	8.93	120855	202	1.68	599	599	506	631	467	549	598.29	632	590	507	465	382	611	486	52	82	500	320	1	1	10378119	62	-2.39	-5.64	12	0.00	-250.00	-106.00	4000	20230102	-85.05	376	20231026	59.04	4000	-85.05	20230102	376	59.04	20231026	4000	-85.05	20230102	376	59.04	20231026	N	258540	500	51 억	N	N	N	00	N
13	20231030	131021	57	100.00	KONEX		N	N	N	N	N	598	49	2	8.93	120855	202	1.68	599	599	506	631	467	549	598.29	632	590	507	465	382	611	486	52	82	500	320	1	1	10378119	62	-2.39	-5.64	12	0.00	-250.00	-106.00	4000	20230102	-85.05	376	20231026	59.04	4000	-85.05	20230102	376	59.04	20231026	4000	-85.05	20230102	376	59.04	20231026	N	258540	500	51 억	N	N	N	00	N
14	20231030	121011	57	100.00	KONEX		N	N	N	N	N	598	49	2	8.93	120855	202	1.68	599	599	506	631	467	549	598.29	632	590	507	465	382	611	486	52	82	500	320	1	1	10378119	62	-2.39	-5.64	12	0.00	-250.00	-106.00	4000	20230102	-85.05	376	20231026	59.04	4000	-85.05	20230102	376	59.04	20231026	4000	-85.05	20230102	376	59.04	20231026	N	258540	500	51 억	N	N	N	00	N
15	20231030	111012	57	100.00	KONEX		N	N	N	N	N	598	49	2	8.93	120855	202	1.68	599	599	506	631	467	549	598.29	632	590	507	465	382	611	486	52	82	500	320	1	1	10378119	62	-2.39	-5.64	12	0.00	-250.00	-106.00	4000	20230102	-85.05	376	20231026	59.04	4000	-85.05	20230102	376	59.04	20231026	4000	-85.05	20230102	376	59.04	20231026	N	258540	500	51 억	N	N	N	00	N
16	20231030	101009	57	100.00	KONEX		N	N	N	N	N	598	49	2	8.93	120855	202	1.68	599	599	506	631	467	549	598.29	632	590	507	465	382	611	486	52	82	500	320	1	1	10378119	62	-2.39	-5.64	12	0.00	-250.00	-106.00	4000	20230102	-85.05	376	20231026	59.04	4000	-85.05	20230102	376	59.04	20231026	4000	-85.05	20230102	376	59.04	20231026	N	258540	500	51 억	N	N	N	00	N
17	20231030	091008	57	100.00	KONEX		N	N	N	N	N	599	50	2	9.11	599	1	0.01	599	599	599	631	467	549	599.00	632	590	507	465	382	611	486	52	82	500	320	1	1	10378119	62	-2.40	-5.65	12	0.00	-250.00	-106.00	4000	20230102	-85.03	376	20231026	59.31	4000	-85.03	20230102	376	59.31	20231026	4000	-85.03	20230102	376	59.31	20231026	N	258540	500	51 억	N	N	N	00	N
18	20231027	160930	57	100.00	KONEX		N	N	N	N	N	549	71	1	14.85	6365746	11991	9.74	500	549	424	549	407	478	530.88	546	512	444	410	342	529	427	52	71	500	280	1	1	10378119	57	-2.20	-5.18	12	0.12	-250.00	-106.00	4000	20230102	-86.28	376	20231026	46.01	4000	-86.28	20230102	376	46.01	20231026	4000	-86.28	20230102	376	46.01	20231026	N	258540	500	51 억	N	N	N	00	N
19	20231027	151011	57	100.00	KONEX		N	N	N	N	N	549	71	1	14.85	6310846	11891	9.66	500	549	424	549	407	478	530.72	546	512	444	410	342	529	427	52	71	500	280	1	1	10378119	57	-2.20	-5.18	12	0.11	-250.00	-106.00	4000	20230102	-86.28	376	20231026	46.01	4000	-86.28	20230102	376	46.01	20231026	4000	-86.28	20230102	376	46.01	20231026	N	258540	500	51 억	N	N	N	00	N
20	20231027	141009	57	100.00	KONEX		N	N	N	N	N	549	71	1	14.85	6201046	11691	9.50	500	549	424	549	407	478	530.41	546	512	444	410	342	529	427	52	71	500	280	1	1	10378119	57	-2.20	-5.18	12	0.11	-250.00	-106.00	4000	20230102	-86.28	376	20231026	46.01	4000	-86.28	20230102	376	46.01	20231026	4000	-86.28	20230102	376	46.01	20231026	N	258540	500	51 억	N	N	N	00	N
21	20231027	130958	57	100.00	KONEX		N	N	N	N	N	549	71	1	14.85	6195556	11681	9.49	500	549	424	549	407	478	530.40	546	512	444	410	342	529	427	52	71	500	280	1	1	10378119	57	-2.20	-5.18	12	0.11	-250.00	-106.00	4000	20230102	-86.28	376	20231026	46.01	4000	-86.28	20230102	376	46.01	20231026	4000	-86.28	20230102	376	46.01	20231026	N	258540	500	51 억	N	N	N	00	N
22	20231027	121012	57	100.00	KONEX		N	N	N	N	N	536	58	2	12.13	4581465	8709	7.08	500	536	424	549	407	478	526.06	546	512	444	410	342	529	427	52	71	500	280	1	1	10378119	56	-2.14	-5.06	12	0.08	-250.00	-106.00	4000	20230102	-86.60	376	20231026	42.55	4000	-86.60	20230102	376	42.55	20231026	4000	-86.60	20230102	376	42.55	20231026	N	258540	500	51 억	N	N	N	00	N
23	20231027	111018	57	100.00	KONEX		N	N	N	N	N	500	22	2	4.60	1002420	2009	1.63	500	500	424	549	407	478	498.96	546	512	444	410	342	529	427	52	71	500	280	1	1	10378119	52	-2.00	-4.72	12	0.02	-250.00	-106.00	4000	20230102	-87.50	376	20231026	32.98	4000	-87.50	20230102	376	32.98	20231026	4000	-87.50	20230102	376	32.98	20231026	N	258540	500	51 억	N	N	N	00	N
24	20231027	101007	57	100.00	KONEX		N	N	N	N	N	499	21	2	4.39	1001496	2007	1.63	500	500	499	549	407	478	499.00	546	512	444	410	342	529	427	52	71	500	280	1	1	10378119	52	-2.00	-4.71	12	0.02	-250.00	-106.00	4000	20230102	-87.53	376	20231026	32.71	4000	-87.53	20230102	376	32.71	20231026	4000	-87.53	20230102	376	32.71	20231026	N	258540	500	51 억	N	N	N	00	N
25	20231027	091008	57	100.00	KONEX		N	N	N	N	N	500	22	2	4.60	1500	3	0.00	500	500	500	549	407	478	500.00	546	512	444	410	342	529	427	52	71	500	280	1	1	10378119	52	-2.00	-4.72	12	0.00	-250.00	-106.00	4000	20230102	-87.50	376	20231026	32.98	4000	-87.50	20230102	376	32.98	20231026	4000	-87.50	20230102	376	32.98	20231026	N	258540	500	51 억	N	N	N	00	N
26	20231026	160954	57	100.00	KONEX	신저가	N	N	N	N	N	478	50	2	11.68	47677913	123061	119.38	427	478	376	492	364	428	387.43	518	472	445	399	372	459	386	52	64	500	250	1	1	10378119	50	-1.91	-4.51	12	1.19	-250.00	-106.00	4000	20230102	-88.05	376	20231026	27.13	4000	-88.05	20230102	376	27.13	20231026	4000	-88.05	20230102	376	27.13	20231026	N	258540	500	51 억	N	N	N	00	N
27	20231026	150954	57	100.00	KONEX	신저가	N	N	N	N	N	478	50	2	11.68	47677913	123061	119.38	427	478	376	492	364	428	387.43	518	472	445	399	372	459	386	52	64	500	250	1	1	10378119	50	-1.91	-4.51	12	1.19	-250.00	-106.00	4000	20230102	-88.05	376	20231026	27.13	4000	-88.05	20230102	376	27.13	20231026	4000	-88.05	20230102	376	27.13	20231026	N	258540	500	51 억	N	N	N	00	N
28	20231026	140956	57	100.00	KONEX	신저가	N	N	N	N	N	470	42	2	9.81	46448953	120480	116.88	427	478	376	492	364	428	385.53	518	472	445	399	372	459	386	52	64	500	250	1	1	10378119	49	-1.88	-4.43	12	1.16	-250.00	-106.00	4000	20230102	-88.25	376	20231026	25.00	4000	-88.25	20230102	376	25.00	20231026	4000	-88.25	20230102	376	25.00	20231026	N	258540	500	51 억	N	N	N	00	N
29	20231026	130955	57	100.00	KONEX	신저가	N	N	N	N	N	400	-28	5	-6.54	27114446	70068	67.97	427	478	376	492	364	428	386.97	518	472	445	399	372	459	386	52	64	500	250	1	1	10378119	42	-1.60	-3.77	12	0.68	-250.00	-106.00	4000	20230102	-90.00	376	20231026	6.38	4000	-90.00	20230102	376	6.38	20231026	4000	-90.00	20230102	376	6.38	20231026	N	258540	500	51 억	N	N	N	00	N
30	20231026	120947	57	100.00	KONEX	신저가	N	N	N	N	N	478	50	2	11.68	26813646	69316	67.24	427	478	376	492	364	428	386.83	518	472	445	399	372	459	386	52	64	500	250	1	1	10378119	50	-1.91	-4.51	12	0.67	-250.00	-106.00	4000	20230102	-88.05	376	20231026	27.13	4000	-88.05	20230102	376	27.13	20231026	4000	-88.05	20230102	376	27.13	20231026	N	258540	500	51 억	N	N	N	00	N
31	20231026	111002	57	100.00	KONEX	신저가	N	N	N	N	N	478	50	2	11.68	26813646	69316	67.24	427	478	376	492	364	428	386.83	518	472	445	399	372	459	386	52	64	500	250	1	1	10378119	50	-1.91	-4.51	12	0.67	-250.00	-106.00	4000	20230102	-88.05	376	20231026	27.13	4000	-88.05	20230102	376	27.13	20231026	4000	-88.05	20230102	376	27.13	20231026	N	258540	500	51 억	N	N	N	00	N
32	20231026	100957	57	100.00	KONEX	신저가	N	N	N	N	N	428	0	3	0.00	22905256	59292	57.52	427	440	377	492	364	428	386.31	518	472	445	399	372	459	386	52	64	500	250	1	1	10378119	44	-1.71	-4.04	12	0.57	-250.00	-106.00	4000	20230102	-89.30	377	20231026	13.53	4000	-89.30	20230102	377	13.53	20231026	4000	-89.30	20230102	377	13.53	20231026	N	258540	500	51 억	N	N	N	00	N
33	20231026	090955	57	100.00	KONEX	신저가	N	N	N	N	N	377	-51	5	-11.92	17400334	46000	44.62	427	427	377	492	364	428	378.27	518	472	445	399	372	459	386	52	64	500	250	1	1	10378119	39	-1.51	-3.56	12	0.44	-250.00	-106.00	4000	20230102	-90.57	377	20231026	0.00	4000	-90.57	20230102	377	0.00	20231026	4000	-90.57	20230102	377	0.00	20231026	N	258540	500	51 억	N	N	N	00	N
34	20231025	160957	57	100.00	KONEX		N	N	N	N	N	428	-63	5	-12.83	43211512	103083	102.58	465	491	418	564	418	491	419.19	546	518	469	441	392	532	455	52	73	500	290	1	1	10378119	44	-1.71	-4.04	12	0.99	-250.00	-106.00	4000	20230102	-89.30	399	20231023	7.27	4000	-89.30	20230102	399	7.27	20231023	4000	-89.30	20230102	399	7.27	20231023	N	258540	500	51 억	N	N	N	00	N
35	20231025	150956	57	100.00	KONEX		N	N	N	N	N	491	0	3	0.00	43172992	102993	102.49	465	491	418	564	418	491	419.18	546	518	469	441	392	532	455	52	73	500	290	1	1	10378119	51	-1.96	-4.63	12	0.99	-250.00	-106.00	4000	20230102	-87.72	399	20231023	23.06	4000	-87.72	20230102	399	23.06	20231023	4000	-87.72	20230102	399	23.06	20231023	N	258540	500	51 억	N	N	N	00	N
36	20231025	140950	57	100.00	KONEX		N	N	N	N	N	491	0	3	0.00	43172992	102993	102.49	465	491	418	564	418	491	419.18	546	518	469	441	392	532	455	52	73	500	290	1	1	10378119	51	-1.96	-4.63	12	0.99	-250.00	-106.00	4000	20230102	-87.72	399	20231023	23.06	4000	-87.72	20230102	399	23.06	20231023	4000	-87.72	20230102	399	23.06	20231023	N	258540	500	51 억	N	N	N	00	N
37	20231025	130952	57	100.00	KONEX		N	N	N	N	N	430	-61	5	-12.42	42912081	102422	101.92	465	480	418	564	418	491	418.97	546	518	469	441	392	532	455	52	73	500	290	1	1	10378119	45	-1.72	-4.06	12	0.99	-250.00	-106.00	4000	20230102	-89.25	399	20231023	7.77	4000	-89.25	20230102	399	7.77	20231023	4000	-89.25	20230102	399	7.77	20231023	N	258540	500	51 억	N	N	N	00	N
38	20231025	120955	57	100.00	KONEX		N	N	N	N	N	430	-61	5	-12.42	42912081	102422	101.92	465	480	418	564	418	491	418.97	546	518	469	441	392	532	455	52	73	500	290	1	1	10378119	45	-1.72	-4.06	12	0.99	-250.00	-106.00	4000	20230102	-89.25	399	20231023	7.77	4000	-89.25	20230102	399	7.77	20231023	4000	-89.25	20230102	399	7.77	20231023	N	258540	500	51 억	N	N	N	00	N
39	20231025	110955	57	100.00	KONEX		N	N	N	N	N	430	-61	5	-12.42	42641181	101792	101.29	465	480	418	564	418	491	418.91	546	518	469	441	392	532	455	52	73	500	290	1	1	10378119	45	-1.72	-4.06	12	0.98	-250.00	-106.00	4000	20230102	-89.25	399	20231023	7.77	4000	-89.25	20230102	399	7.77	20231023	4000	-89.25	20230102	399	7.77	20231023	N	258540	500	51 억	N	N	N	00	N
40	20231025	100956	57	100.00	KONEX		N	N	N	N	N	420	-71	5	-14.46	14912800	35557	35.38	465	480	418	564	418	491	419.41	546	518	469	441	392	532	455	52	73	500	290	1	1	10378119	44	-1.68	-3.96	12	0.34	-250.00	-106.00	4000	20230102	-89.50	399	20231023	5.26	4000	-89.50	20230102	399	5.26	20231023	4000	-89.50	20230102	399	5.26	20231023	N	258540	500	51 억	N	N	N	00	N
41	20231025	090952	57	100.00	KONEX		N	N	N	N	N	480	-11	5	-2.24	5437140	13001	12.94	465	480	418	564	418	491	418.21	546	518	469	441	392	532	455	52	73	500	290	1	1	10378119	50	-1.92	-4.53	12	0.13	-250.00	-106.00	4000	20230102	-88.00	399	20231023	20.30	4000	-88.00	20230102	399	20.30	20231023	4000	-88.00	20230102	399	20.30	20231023	N	258540	500	51 억	N	N	N	00	N
42	20231024	160931	57	100.00	KONEX		N	N	N	N	N	491	-3	5	-0.61	42408984	100493	132.80	424	497	420	568	420	494	422.01	557	525	462	430	367	541	446	52	74	500	290	1	1	10378119	51	-1.96	-4.63	12	0.97	-250.00	-106.00	4000	20230102	-87.72	399	20231023	23.06	4000	-87.72	20230102	399	23.06	20231023	4000	-87.72	20230102	399	23.06	20231023	N	258540	500	51 억	N	N	N	00	N
43	20231024	150947	57	100.00	KONEX		N	N	N	N	N	470	-24	5	-4.86	42408493	100492	132.80	424	497	420	568	420	494	422.01	557	525	462	430	367	541	446	52	74	500	290	1	1	10378119	49	-1.88	-4.43	12	0.97	-250.00	-106.00	4000	20230102	-88.25	399	20231023	17.79	4000	-88.25	20230102	399	17.79	20231023	4000	-88.25	20230102	399	17.79	20231023	N	258540	500	51 억	N	N	N	00	N
44	20231024	140930	57	100.00	KONEX		N	N	N	N	N	470	-24	5	-4.86	20390913	48378	63.93	424	497	420	568	420	494	421.49	557	525	462	430	367	541	446	52	74	500	290	1	1	10378119	49	-1.88	-4.43	12	0.47	-250.00	-106.00	4000	20230102	-88.25	399	20231023	17.79	4000	-88.25	20230102	399	17.79	20231023	4000	-88.25	20230102	399	17.79	20231023	N	258540	500	51 억	N	N	N	00	N
45	20231024	130935	57	100.00	KONEX		N	N	N	N	N	450	-44	5	-8.91	20128715	47779	63.14	424	497	420	568	420	494	421.29	557	525	462	430	367	541	446	52	74	500	290	1	1	10378119	47	-1.80	-4.25	12	0.46	-250.00	-106.00	4000	20230102	-88.75	399	20231023	12.78	4000	-88.75	20230102	399	12.78	20231023	4000	-88.75	20230102	399	12.78	20231023	N	258540	500	51 억	N	N	N	00	N
46	20231024	120945	57	100.00	KONEX		N	N	N	N	N	440	-54	5	-10.93	20104535	47725	63.07	424	497	420	568	420	494	421.26	557	525	462	430	367	541	446	52	74	500	290	1	1	10378119	46	-1.76	-4.15	12	0.46	-250.00	-106.00	4000	20230102	-89.00	399	20231023	10.28	4000	-89.00	20230102	399	10.28	20231023	4000	-89.00	20230102	399	10.28	20231023	N	258540	500	51 억	N	N	N	00	N
47	20231024	110940	57	100.00	KONEX		N	N	N	N	N	420	-74	4	-14.98	20104095	47724	63.07	424	497	420	568	420	494	421.26	557	525	462	430	367	541	446	52	74	500	290	1	1	10378119	44	-1.68	-3.96	12	0.46	-250.00	-106.00	4000	20230102	-89.50	399	20231023	5.26	4000	-89.50	20230102	399	5.26	20231023	4000	-89.50	20230102	399	5.26	20231023	N	258540	500	51 억	N	N	N	00	N
48	20231024	100931	57	100.00	KONEX		N	N	N	N	N	424	-70	5	-14.17	13792262	32706	43.22	424	497	421	568	420	494	421.70	557	525	462	430	367	541	446	52	74	500	290	1	1	10378119	44	-1.70	-4.00	12	0.32	-250.00	-106.00	4000	20230102	-89.40	399	20231023	6.27	4000	-89.40	20230102	399	6.27	20231023	4000	-89.40	20230102	399	6.27	20231023	N	258540	500	51 억	N	N	N	00	N
49	20231024	090939	57	100.00	KONEX		N	N	N	N	N	497	3	2	0.61	8421484	20001	26.43	424	497	421	568	420	494	421.05	557	525	462	430	367	541	446	52	74	500	290	1	1	10378119	52	-1.99	-4.69	12	0.19	-250.00	-106.00	4000	20230102	-87.57	399	20231023	24.56	4000	-87.57	20230102	399	24.56	20231023	4000	-87.57	20230102	399	24.56	20231023	N	258540	500	51 억	N	N	N	00	N
50	20231023	160924	57	100.00	KONEX	신저가	N	N	N	N	N	494	25	2	5.33	30471085	75670	81.40	403	494	399	539	399	469	402.68	537	503	464	430	391	520	447	52	70	500	280	1	1	10378119	51	-1.98	-4.66	12	0.73	-250.00	-106.00	4000	20230102	-87.65	399	20231023	23.81	4000	-87.65	20230102	399	23.81	20231023	4000	-87.65	20230102	399	23.81	20231023	N	258540	500	51 억	N	N	N	00	N
51	20231023	150930	57	100.00	KONEX	신저가	N	N	N	N	N	460	-9	5	-1.92	30432691	75590	81.31	403	460	399	539	399	469	402.60	537	503	464	430	391	520	447	52	70	500	280	1	1	10378119	48	-1.84	-4.34	12	0.73	-250.00	-106.00	4000	20230102	-88.50	399	20231023	15.29	4000	-88.50	20230102	399	15.29	20231023	4000	-88.50	20230102	399	15.29	20231023	N	258540	500	51 억	N	N	N	00	N
52	20231023	140928	57	100.00	KONEX	신저가	N	N	N	N	N	430	-39	5	-8.32	30345851	75388	81.10	403	457	399	539	399	469	402.53	537	503	464	430	391	520	447	52	70	500	280	1	1	10378119	45	-1.72	-4.06	12	0.73	-250.00	-106.00	4000	20230102	-89.25	399	20231023	7.77	4000	-89.25	20230102	399	7.77	20231023	4000	-89.25	20230102	399	7.77	20231023	N	258540	500	51 억	N	N	N	00	N
53	20231023	130935	57	100.00	KONEX	신저가	N	N	N	N	N	430	-39	5	-8.32	29779372	74060	79.67	403	457	399	539	399	469	402.10	537	503	464	430	391	520	447	52	70	500	280	1	1	10378119	45	-1.72	-4.06	12	0.71	-250.00	-106.00	4000	20230102	-89.25	399	20231023	7.77	4000	-89.25	20230102	399	7.77	20231023	4000	-89.25	20230102	399	7.77	20231023	N	258540	500	51 억	N	N	N	00	N
54	20231023	120924	57	100.00	KONEX	신저가	N	N	N	N	N	438	-31	5	-6.61	29778942	74059	79.67	403	457	399	539	399	469	402.10	537	503	464	430	391	520	447	52	70	500	280	1	1	10378119	45	-1.75	-4.13	12	0.71	-250.00	-106.00	4000	20230102	-89.05	399	20231023	9.77	4000	-89.05	20230102	399	9.77	20231023	4000	-89.05	20230102	399	9.77	20231023	N	258540	500	51 억	N	N	N	00	N
55	20231023	110922	57	100.00	KONEX	신저가	N	N	N	N	N	439	-30	5	-6.40	29357042	73009	78.54	403	457	399	539	399	469	402.10	537	503	464	430	391	520	447	52	70	500	280	1	1	10378119	46	-1.76	-4.14	12	0.70	-250.00	-106.00	4000	20230102	-89.03	399	20231023	10.03	4000	-89.03	20230102	399	10.03	20231023	4000	-89.03	20230102	399	10.03	20231023	N	258540	500	51 억	N	N	N	00	N
56	20231023	100916	57	100.00	KONEX	신저가	N	N	N	N	N	457	-12	5	-2.56	14891302	37110	39.92	403	457	401	539	399	469	401.27	537	503	464	430	391	520	447	52	70	500	280	1	1	10378119	47	-1.83	-4.31	12	0.36	-250.00	-106.00	4000	20230102	-88.57	401	20231023	13.97	4000	-88.57	20230102	401	13.97	20231023	4000	-88.57	20230102	401	13.97	20231023	N	258540	500	51 억	N	N	N	00	N
57	20231023	090936	57	100.00	KONEX	신저가	N	N	N	N	N	401	-68	5	-14.50	13963338	34800	37.44	403	403	401	539	399	469	401.25	537	503	464	430	391	520	447	52	70	500	280	1	1	10378119	42	-1.60	-3.78	12	0.34	-250.00	-106.00	4000	20230102	-89.97	401	20231023	0.00	4000	-89.97	20230102	401	0.00	20231023	4000	-89.97	20230102	401	0.00	20231023	N	258540	500	51 억	N	N	N	00	N
58	20231020	160920	57	100.00	KONEX	신저가	N	N	N	N	N	469	-30	5	-6.01	40286048	92961	1794.96	426	498	425	573	425	499	433.37	626	562	508	444	390	594	476	52	74	500	290	1	1	10378119	49	-1.88	-4.42	12	0.90	-250.00	-106.00	4000	20230102	-88.27	425	20231020	10.35	4000	-88.27	20230102	425	10.35	20231020	4000	-88.27	20230102	425	10.35	20231020	N	258540	500	51 억	N	N	N	00	N
59	20231020	150920	57	100.00	KONEX	신저가	N	N	N	N	N	472	-27	5	-5.41	39920697	92182	1779.92	426	498	425	573	425	499	433.06	626	562	508	444	390	594	476	52	74	500	290	1	1	10378119	49	-1.89	-4.45	12	0.89	-250.00	-106.00	4000	20230102	-88.20	425	20231020	11.06	4000	-88.20	20230102	425	11.06	20231020	4000	-88.20	20230102	425	11.06	20231020	N	258540	500	51 억	N	N	N	00	N
60	20231020	140929	57	100.00	KONEX	신저가	N	N	N	N	N	435	-64	5	-12.83	38791251	89525	1728.62	426	498	425	573	425	499	433.30	626	562	508	444	390	594	476	52	74	500	290	1	1	10378119	45	-1.74	-4.10	12	0.86	-250.00	-106.00	4000	20230102	-89.12	425	20231020	2.35	4000	-89.12	20230102	425	2.35	20231020	4000	-89.12	20230102	425	2.35	20231020	N	258540	500	51 억	N	N	N	00	N
61	20231020	130903	57	100.00	KONEX	신저가	N	N	N	N	N	425	-74	4	-14.83	21190758	49524	956.25	426	498	425	573	425	499	427.89	626	562	508	444	390	594	476	52	74	500	290	1	1	10378119	44	-1.70	-4.01	12	0.48	-250.00	-106.00	4000	20230102	-89.38	425	20231020	0.00	4000	-89.38	20230102	425	0.00	20231020	4000	-89.38	20230102	425	0.00	20231020	N	258540	500	51 억	N	N	N	00	N
62	20231020	120913	57	100.00	KONEX	신저가	N	N	N	N	N	425	-74	4	-14.83	17240728	40256	777.29	426	498	425	573	425	499	428.28	626	562	508	444	390	594	476	52	74	500	290	1	1	10378119	44	-1.70	-4.01	12	0.39	-250.00	-106.00	4000	20230102	-89.38	425	20231020	0.00	4000	-89.38	20230102	425	0.00	20231020	4000	-89.38	20230102	425	0.00	20231020	N	258540	500	51 억	N	N	N	00	N
63	20231020	110924	57	100.00	KONEX	신저가	N	N	N	N	N	497	-2	5	-0.40	11513798	26806	517.59	426	498	425	573	425	499	429.52	626	562	508	444	390	594	476	52	74	500	290	1	1	10378119	52	-1.99	-4.69	12	0.26	-250.00	-106.00	4000	20230102	-87.57	425	20231020	16.94	4000	-87.57	20230102	425	16.94	20231020	4000	-87.57	20230102	425	16.94	20231020	N	258540	500	51 억	N	N	N	00	N
64	20231020	100914	57	100.00	KONEX	신저가	N	N	N	N	N	426	-73	5	-14.63	6705728	15526	299.79	426	498	426	573	425	499	431.90	626	562	508	444	390	594	476	52	74	500	290	1	1	10378119	44	-1.70	-4.02	12	0.15	-250.00	-106.00	4000	20230102	-89.35	426	20231020	0.00	4000	-89.35	20230102	426	0.00	20231020	4000	-89.35	20230102	426	0.00	20231020	N	258540	500	51 억	N	N	N	00	N
65	20231020	090914	57	100.00	KONEX	신저가	N	N	N	N	N	498	-1	5	-0.20	2513898	5901	113.94	426	498	426	573	425	499	426.01	626	562	508	444	390	594	476	52	74	500	290	1	1	10378119	52	-1.99	-4.70	12	0.06	-250.00	-106.00	4000	20230102	-87.55	426	20231020	16.90	4000	-87.55	20230102	426	16.90	20231020	4000	-87.55	20230102	426	16.90	20231020	N	258540	500	51 억	N	N	N	00	N
66	20231019	160912	57	100.00	KONEX		N	N	N	N	N	499	-34	5	-6.38	2484627	5179	89.39	460	572	454	612	454	533	479.75	625	579	504	458	383	602	481	52	79	500	310	1	1	10378119	52	-2.00	-4.71	12	0.05	-250.00	-106.00	4000	20230102	-87.53	429	20231018	16.32	4000	-87.53	20230102	429	16.32	20231018	4000	-87.53	20230102	429	16.32	20231018	N	258540	500	51 억	N	N	N	00	N
67	20231019	150903	57	100.00	KONEX		N	N	N	N	N	499	-34	5	-6.38	2484627	5179	89.39	460	572	454	612	454	533	479.75	625	579	504	458	383	602	481	52	79	500	310	1	1	10378119	52	-2.00	-4.71	12	0.05	-250.00	-106.00	4000	20230102	-87.53	429	20231018	16.32	4000	-87.53	20230102	429	16.32	20231018	4000	-87.53	20230102	429	16.32	20231018	N	258540	500	51 억	N	N	N	00	N
68	20231019	140916	57	100.00	KONEX		N	N	N	N	N	498	-35	5	-6.57	2474067	5157	89.01	460	572	454	612	454	533	479.75	625	579	504	458	383	602	481	52	79	500	310	1	1	10378119	52	-1.99	-4.70	12	0.05	-250.00	-106.00	4000	20230102	-87.55	429	20231018	16.08	4000	-87.55	20230102	429	16.08	20231018	4000	-87.55	20230102	429	16.08	20231018	N	258540	500	51 억	N	N	N	00	N
69	20231019	130907	57	100.00	KONEX		N	N	N	N	N	498	-35	5	-6.57	2474067	5157	89.01	460	572	454	612	454	533	479.75	625	579	504	458	383	602	481	52	79	500	310	1	1	10378119	52	-1.99	-4.70	12	0.05	-250.00	-106.00	4000	20230102	-87.55	429	20231018	16.08	4000	-87.55	20230102	429	16.08	20231018	4000	-87.55	20230102	429	16.08	20231018	N	258540	500	51 억	N	N	N	00	N
70	20231019	120914	57	100.00	KONEX		N	N	N	N	N	498	-35	5	-6.57	2424267	5057	87.28	460	572	454	612	454	533	479.39	625	579	504	458	383	602	481	52	79	500	310	1	1	10378119	52	-1.99	-4.70	12	0.05	-250.00	-106.00	4000	20230102	-87.55	429	20231018	16.08	4000	-87.55	20230102	429	16.08	20231018	4000	-87.55	20230102	429	16.08	20231018	N	258540	500	51 억	N	N	N	00	N
71	20231019	110908	57	100.00	KONEX		N	N	N	N	N	499	-34	5	-6.38	2128971	4466	77.08	460	572	454	612	454	533	476.71	625	579	504	458	383	602	481	52	79	500	310	1	1	10378119	52	-2.00	-4.71	12	0.04	-250.00	-106.00	4000	20230102	-87.53	429	20231018	16.32	4000	-87.53	20230102	429	16.32	20231018	4000	-87.53	20230102	429	16.32	20231018	N	258540	500	51 억	N	N	N	00	N
72	20231019	100903	57	100.00	KONEX		N	N	N	N	N	500	-33	5	-6.19	1266072	2737	47.24	460	572	454	612	454	533	462.58	625	579	504	458	383	602	481	52	79	500	310	1	1	10378119	52	-2.00	-4.72	12	0.03	-250.00	-106.00	4000	20230102	-87.50	429	20231018	16.55	4000	-87.50	20230102	429	16.55	20231018	4000	-87.50	20230102	429	16.55	20231018	N	258540	500	51 억	N	N	N	00	N
73	20231019	090912	57	100.00	KONEX		N	N	N	N	N	490	-43	5	-8.07	690000	1510	26.06	460	490	454	612	454	533	456.95	625	579	504	458	383	602	481	52	79	500	310	1	1	10378119	51	-1.96	-4.62	12	0.01	-250.00	-106.00	4000	20230102	-87.75	429	20231018	14.22	4000	-87.75	20230102	429	14.22	20231018	4000	-87.75	20230102	429	14.22	20231018	N	258540	500	51 억	N	N	N	00	N
74	20231018	160916	57	100.00	KONEX	신저가	N	N	N	N	N	533	29	2	5.75	2589375	5794	15.65	499	550	429	579	429	504	446.91	658	580	520	442	382	551	413	52	75	500	300	1	1	10378119	55	-2.13	-5.03	12	0.06	-250.00	-106.00	4000	20230102	-86.68	429	20231018	24.24	4000	-86.68	20230102	429	24.24	20231018	4000	-86.68	20230102	429	24.24	20231018	N	258540	500	51 억	N	N	N	00	N
75	20231018	150906	57	100.00	KONEX	신저가	N	N	N	N	N	533	29	2	5.75	2589375	5794	15.65	499	550	429	579	429	504	446.91	658	580	520	442	382	551	413	52	75	500	300	1	1	10378119	55	-2.13	-5.03	12	0.06	-250.00	-106.00	4000	20230102	-86.68	429	20231018	24.24	4000	-86.68	20230102	429	24.24	20231018	4000	-86.68	20230102	429	24.24	20231018	N	258540	500	51 억	N	N	N	00	N
76	20231018	140854	57	100.00	KONEX	신저가	N	N	N	N	N	533	29	2	5.75	2589375	5794	15.65	499	550	429	579	429	504	446.91	658	580	520	442	382	551	413	52	75	500	300	1	1	10378119	55	-2.13	-5.03	12	0.06	-250.00	-106.00	4000	20230102	-86.68	429	20231018	24.24	4000	-86.68	20230102	429	24.24	20231018	4000	-86.68	20230102	429	24.24	20231018	N	258540	500	51 억	N	N	N	00	N
77	20231018	130851	57	100.00	KONEX	신저가	N	N	N	N	N	540	36	2	7.14	2584045	5784	15.62	499	550	429	579	429	504	446.76	658	580	520	442	382	551	413	52	75	500	300	1	1	10378119	56	-2.16	-5.09	12	0.06	-250.00	-106.00	4000	20230102	-86.50	429	20231018	25.87	4000	-86.50	20230102	429	25.87	20231018	4000	-86.50	20230102	429	25.87	20231018	N	258540	500	51 억	N	N	N	00	N
78	20231018	120908	57	100.00	KONEX	신저가	N	N	N	N	N	465	-39	5	-7.74	2530045	5684	15.35	499	550	429	579	429	504	445.12	658	580	520	442	382	551	413	52	75	500	300	1	1	10378119	48	-1.86	-4.39	12	0.05	-250.00	-106.00	4000	20230102	-88.38	429	20231018	8.39	4000	-88.38	20230102	429	8.39	20231018	4000	-88.38	20230102	429	8.39	20231018	N	258540	500	51 억	N	N	N	00	N
79	20231018	110900	57	100.00	KONEX	신저가	N	N	N	N	N	465	-39	5	-7.74	2530045	5684	15.35	499	550	429	579	429	504	445.12	658	580	520	442	382	551	413	52	75	500	300	1	1	10378119	48	-1.86	-4.39	12	0.05	-250.00	-106.00	4000	20230102	-88.38	429	20231018	8.39	4000	-88.38	20230102	429	8.39	20231018	4000	-88.38	20230102	429	8.39	20231018	N	258540	500	51 억	N	N	N	00	N
80	20231018	100911	57	100.00	KONEX	신저가	N	N	N	N	N	434	-70	5	-13.89	2161429	4891	13.21	499	550	429	579	429	504	441.92	658	580	520	442	382	551	413	52	75	500	300	1	1	10378119	45	-1.74	-4.09	12	0.05	-250.00	-106.00	4000	20230102	-89.15	429	20231018	1.17	4000	-89.15	20230102	429	1.17	20231018	4000	-89.15	20230102	429	1.17	20231018	N	258540	500	51 억	N	N	N	00	N
81	20231018	090856	57	100.00	KONEX	신저가	N	N	N	N	N	429	-75	4	-14.88	50671	109	0.29	499	499	429	579	429	504	464.87	658	580	520	442	382	551	413	52	75	500	300	1	1	10378119	45	-1.72	-4.05	12	0.00	-250.00	-106.00	4000	20230102	-89.28	429	20231018	0.00	4000	-89.28	20230102	429	0.00	20231018	4000	-89.28	20230102	429	0.00	20231018	N	258540	500	51 억	N	N	N	00	N
82	20231017	160858	54	100.00	KONEX	신저가	N	N	N	N	N	504	-31	5	-5.79	17264277	37024	158.85	598	598	460	615	455	535	466.30	639	586	554	501	469	613	528	52	80	500	320	1	1	10378119	52	-2.02	-4.75	12	0.36	-250.00	-106.00	4000	20230102	-87.40	460	20231017	9.57	4000	-87.40	20230102	460	9.57	20231017	4000	-87.40	20230102	460	9.57	20231017	N	258540	500	51 억	N	N	N	01	N
83	20231017	150907	54	100.00	KONEX	신저가	N	N	N	N	N	507	-28	5	-5.23	17238573	36973	158.63	598	598	460	615	455	535	466.25	639	586	554	501	469	613	528	52	80	500	320	1	1	10378119	53	-2.03	-4.78	12	0.36	-250.00	-106.00	4000	20230102	-87.32	460	20231017	10.22	4000	-87.32	20230102	460	10.22	20231017	4000	-87.32	20230102	460	10.22	20231017	N	258540	500	51 억	N	N	N	01	N
84	20231017	140908	54	100.00	KONEX	신저가	N	N	N	N	N	507	-28	5	-5.23	17238573	36973	158.63	598	598	460	615	455	535	466.25	639	586	554	501	469	613	528	52	80	500	320	1	1	10378119	53	-2.03	-4.78	12	0.36	-250.00	-106.00	4000	20230102	-87.32	460	20231017	10.22	4000	-87.32	20230102	460	10.22	20231017	4000	-87.32	20230102	460	10.22	20231017	N	258540	500	51 억	N	N	N	01	N
85	20231017	130901	54	100.00	KONEX	신저가	N	N	N	N	N	507	-28	5	-5.23	17238573	36973	158.63	598	598	460	615	455	535	466.25	639	586	554	501	469	613	528	52	80	500	320	1	1	10378119	53	-2.03	-4.78	12	0.36	-250.00	-106.00	4000	20230102	-87.32	460	20231017	10.22	4000	-87.32	20230102	460	10.22	20231017	4000	-87.32	20230102	460	10.22	20231017	N	258540	500	51 억	N	N	N	01	N
86	20231017	120904	54	100.00	KONEX	신저가	N	N	N	N	N	509	-26	5	-4.86	11644306	24891	106.79	598	598	460	615	455	535	467.81	639	586	554	501	469	613	528	52	80	500	320	1	1	10378119	53	-2.04	-4.80	12	0.24	-250.00	-106.00	4000	20230102	-87.28	460	20231017	10.65	4000	-87.28	20230102	460	10.65	20231017	4000	-87.28	20230102	460	10.65	20231017	N	258540	500	51 억	N	N	N	01	N
87	20231017	110854	54	100.00	KONEX	신저가	N	N	N	N	N	510	-25	5	-4.67	11567996	24736	106.13	598	598	460	615	455	535	467.66	639	586	554	501	469	613	528	52	80	500	320	1	1	10378119	53	-2.04	-4.81	12	0.24	-250.00	-106.00	4000	20230102	-87.25	460	20231017	10.87	4000	-87.25	20230102	460	10.87	20231017	4000	-87.25	20230102	460	10.87	20231017	N	258540	500	51 억	N	N	N	01	N
88	20231017	100847	54	100.00	KONEX	신저가	N	N	N	N	N	518	-17	5	-3.18	3911886	8335	35.76	598	598	460	615	455	535	469.33	639	586	554	501	469	613	528	52	80	500	320	1	1	10378119	54	-2.07	-4.89	12	0.08	-250.00	-106.00	4000	20230102	-87.05	460	20231017	12.61	4000	-87.05	20230102	460	12.61	20231017	4000	-87.05	20230102	460	12.61	20231017	N	258540	500	51 억	N	N	N	01	N
89	20231017	090856	54	100.00	KONEX	신저가	N	N	N	N	N	598	63	2	11.78	17466	34	0.15	598	598	461	615	455	535	513.71	639	586	554	501	469	613	528	52	80	500	320	1	1	10378119	62	-2.39	-5.64	12	0.00	-250.00	-106.00	4000	20230102	-85.05	461	20231017	29.72	4000	-85.05	20230102	461	29.72	20231017	4000	-85.05	20230102	461	29.72	20231017	N	258540	500	51 억	N	N	N	01	N
90	20231016	160855	57	100.00	KONEX	신저가	N	N	N	N	N	535	-78	5	-12.72	12299687	23308	183.90	531	607	522	704	522	613	527.70	678	645	616	583	554	662	600	52	91	500	360	1	1	10378119	56	-2.14	-5.05	12	0.22	-250.00	-106.00	4000	20230102	-86.62	522	20231016	2.49	4000	-86.62	20230102	522	2.49	20231016	4000	-86.62	20230102	522	2.49	20231016	N	258540	500	51 억	N	N	N	00	N
91	20231016	150856	57	100.00	KONEX	신저가	N	N	N	N	N	536	-77	5	-12.56	12198481	23119	182.41	531	607	522	704	522	613	527.64	678	645	616	583	554	662	600	52	91	500	360	1	1	10378119	56	-2.14	-5.06	12	0.22	-250.00	-106.00	4000	20230102	-86.60	522	20231016	2.68	4000	-86.60	20230102	522	2.68	20231016	4000	-86.60	20230102	522	2.68	20231016	N	258540	500	51 억	N	N	N	00	N
92	20231016	140858	57	100.00	KONEX	신저가	N	N	N	N	N	537	-76	5	-12.40	11764278	22297	175.93	531	607	522	704	522	613	527.62	678	645	616	583	554	662	600	52	91	500	360	1	1	10378119	56	-2.15	-5.07	12	0.21	-250.00	-106.00	4000	20230102	-86.58	522	20231016	2.87	4000	-86.58	20230102	522	2.87	20231016	4000	-86.58	20230102	522	2.87	20231016	N	258540	500	51 억	N	N	N	00	N
93	20231016	130851	57	100.00	KONEX	신저가	N	N	N	N	N	527	-86	5	-14.03	11763741	22296	175.92	531	607	522	704	522	613	527.62	678	645	616	583	554	662	600	52	91	500	360	1	1	10378119	55	-2.11	-4.97	12	0.21	-250.00	-106.00	4000	20230102	-86.83	522	20231016	0.96	4000	-86.83	20230102	522	0.96	20231016	4000	-86.83	20230102	522	0.96	20231016	N	258540	500	51 억	N	N	N	00	N
94	20231016	120852	57	100.00	KONEX	신저가	N	N	N	N	N	540	-73	5	-11.91	9486474	17992	141.96	531	607	522	704	522	613	527.26	678	645	616	583	554	662	600	52	91	500	360	1	1	10378119	56	-2.16	-5.09	12	0.17	-250.00	-106.00	4000	20230102	-86.50	522	20231016	3.45	4000	-86.50	20230102	522	3.45	20231016	4000	-86.50	20230102	522	3.45	20231016	N	258540	500	51 억	N	N	N	00	N
95	20231016	110846	57	100.00	KONEX	신저가	N	N	N	N	N	525	-88	5	-14.36	8735874	16602	130.99	531	607	522	704	522	613	526.19	678	645	616	583	554	662	600	52	91	500	360	1	1	10378119	54	-2.10	-4.95	12	0.16	-250.00	-106.00	4000	20230102	-86.88	522	20231016	0.57	4000	-86.88	20230102	522	0.57	20231016	4000	-86.88	20230102	522	0.57	20231016	N	258540	500	51 억	N	N	N	00	N
96	20231016	100842	57	100.00	KONEX	신저가	N	N	N	N	N	605	-8	5	-1.31	7212674	13702	108.11	531	607	522	704	522	613	526.40	678	645	616	583	554	662	600	52	91	500	360	1	1	10378119	63	-2.42	-5.71	12	0.13	-250.00	-106.00	4000	20230102	-84.88	522	20231016	15.90	4000	-84.88	20230102	522	15.90	20231016	4000	-84.88	20230102	522	15.90	20231016	N	258540	500	51 억	N	N	N	00	N
97	20231016	090844	57	100.00	KONEX	신저가	N	N	N	N	N	607	-6	5	-0.98	6321869	12001	94.69	531	607	522	704	522	613	526.78	678	645	616	583	554	662	600	52	91	500	360	1	1	10378119	63	-2.43	-5.73	12	0.12	-250.00	-106.00	4000	20230102	-84.82	522	20231016	16.28	4000	-84.82	20230102	522	16.28	20231016	4000	-84.82	20230102	522	16.28	20231016	N	258540	500	51 억	N	N	N	00	N
98	20231012	160910	57	100.00	KONEX	신저가	N	N	N	N	N	690	30	2	4.55	37378673	65059	1594.97	566	753	561	759	561	660	574.54	763	711	668	616	573	690	595	52	99	500	390	1	1	10378119	72	-2.76	-6.51	12	0.63	-250.00	-106.00	4000	20230102	-82.75	561	20231012	22.99	4000	-82.75	20230102	561	22.99	20231012	4000	-82.75	20230102	561	22.99	20231012	N	258540	500	51 억	N	N	N	00	N
99	20231012	150850	57	100.00	KONEX	신저가	N	N	N	N	N	600	-60	5	-9.09	37224567	64796	1588.53	566	753	561	759	561	660	574.49	763	711	668	616	573	690	595	52	99	500	390	1	1	10378119	62	-2.40	-5.66	12	0.62	-250.00	-106.00	4000	20230102	-85.00	561	20231012	6.95	4000	-85.00	20230102	561	6.95	20231012	4000	-85.00	20230102	561	6.95	20231012	N	258540	500	51 억	N	N	N	00	N
100	20231012	140851	57	100.00	KONEX	신저가	N	N	N	N	N	561	-99	4	-15.00	34292030	59603	1461.22	566	753	561	759	561	660	575.34	763	711	668	616	573	690	595	52	99	500	390	1	1	10378119	58	-2.24	-5.29	12	0.57	-250.00	-106.00	4000	20230102	-85.97	561	20231012	0.00	4000	-85.97	20230102	561	0.00	20231012	4000	-85.97	20230102	561	0.00	20231012	N	258540	500	51 억	N	N	N	00	N
101	20231012	130852	57	100.00	KONEX	신저가	N	N	N	N	N	561	-99	4	-15.00	32959655	57228	1402.99	566	753	561	759	561	660	575.94	763	711	668	616	573	690	595	52	99	500	390	1	1	10378119	58	-2.24	-5.29	12	0.55	-250.00	-106.00	4000	20230102	-85.97	561	20231012	0.00	4000	-85.97	20230102	561	0.00	20231012	4000	-85.97	20230102	561	0.00	20231012	N	258540	500	51 억	N	N	N	00	N
102	20231012	120901	57	100.00	KONEX	신저가	N	N	N	N	N	580	-80	5	-12.12	32114351	55732	1366.32	566	753	565	759	561	660	576.23	763	711	668	616	573	690	595	52	99	500	390	1	1	10378119	60	-2.32	-5.47	12	0.54	-250.00	-106.00	4000	20230102	-85.50	565	20231012	2.65	4000	-85.50	20230102	565	2.65	20231012	4000	-85.50	20230102	565	2.65	20231012	N	258540	500	51 억	N	N	N	00	N
103	20231012	110900	57	100.00	KONEX	신저가	N	N	N	N	N	580	-80	5	-12.12	5790085	9948	243.88	566	753	566	759	561	660	582.04	763	711	668	616	573	690	595	52	99	500	390	1	1	10378119	60	-2.32	-5.47	12	0.10	-250.00	-106.00	4000	20230102	-85.50	566	20231012	2.47	4000	-85.50	20230102	566	2.47	20231012	4000	-85.50	20230102	566	2.47	20231012	N	258540	500	51 억	N	N	N	00	N
104	20231012	100853	57	100.00	KONEX	신저가	N	N	N	N	N	700	40	2	6.06	5010405	8624	211.42	566	753	566	759	561	660	580.98	763	711	668	616	573	690	595	52	99	500	390	1	1	10378119	73	-2.80	-6.60	12	0.08	-250.00	-106.00	4000	20230102	-82.50	566	20231012	23.67	4000	-82.50	20230102	566	23.67	20231012	4000	-82.50	20230102	566	23.67	20231012	N	258540	500	51 억	N	N	N	00	N
105	20231012	090900	57	100.00	KONEX	신저가	N	N	N	N	N	630	-30	5	-4.55	927080	1636	40.11	566	753	566	759	561	660	566.67	763	711	668	616	573	690	595	52	99	500	390	1	1	10378119	65	-2.52	-5.94	12	0.02	-250.00	-106.00	4000	20230102	-84.25	566	20231012	11.31	4000	-84.25	20230102	566	11.31	20231012	4000	-84.25	20230102	566	11.31	20231012	N	258540	500	51 억	N	N	N	00	N
106	20231011	160848	57	100.00	KONEX		N	N	N	N	N	660	-58	5	-8.08	2647252	4079	49.86	700	720	625	825	611	718	649.00	873	795	721	643	569	758	606	52	107	500	430	1	1	10378119	68	-2.64	-6.23	12	0.04	-250.00	-106.00	4000	20230102	-83.50	580	20230807	13.79	4000	-83.50	20230102	580	13.79	20230807	4000	-83.50	20230102	580	13.79	20230807	N	258540	500	51 억	N	N	N	00	N
107	20231011	150853	57	100.00	KONEX		N	N	N	N	N	626	-92	5	-12.81	2646592	4078	49.85	700	720	625	825	611	718	648.99	873	795	721	643	569	758	606	52	107	500	430	1	1	10378119	65	-2.50	-5.91	12	0.04	-250.00	-106.00	4000	20230102	-84.35	580	20230807	7.93	4000	-84.35	20230102	580	7.93	20230807	4000	-84.35	20230102	580	7.93	20230807	N	258540	500	51 억	N	N	N	00	N
108	20231011	140857	57	100.00	KONEX		N	N	N	N	N	660	-58	5	-8.08	2631535	4054	49.55	700	720	625	825	611	718	649.12	873	795	721	643	569	758	606	52	107	500	430	1	1	10378119	68	-2.64	-6.23	12	0.04	-250.00	-106.00	4000	20230102	-83.50	580	20230807	13.79	4000	-83.50	20230102	580	13.79	20230807	4000	-83.50	20230102	580	13.79	20230807	N	258540	500	51 억	N	N	N	00	N
109	20231011	130846	57	100.00	KONEX		N	N	N	N	N	689	-29	5	-4.04	2070011	3189	38.98	700	720	625	825	611	718	649.11	873	795	721	643	569	758	606	52	107	500	430	1	1	10378119	72	-2.76	-6.50	12	0.03	-250.00	-106.00	4000	20230102	-82.78	580	20230807	18.79	4000	-82.78	20230102	580	18.79	20230807	4000	-82.78	20230102	580	18.79	20230807	N	258540	500	51 억	N	N	N	00	N
110	20231011	120903	57	100.00	KONEX		N	N	N	N	N	689	-29	5	-4.04	764254	1101	13.46	700	720	689	825	611	718	694.15	873	795	721	643	569	758	606	52	107	500	430	1	1	10378119	72	-2.76	-6.50	12	0.01	-250.00	-106.00	4000	20230102	-82.78	580	20230807	18.79	4000	-82.78	20230102	580	18.79	20230807	4000	-82.78	20230102	580	18.79	20230807	N	258540	500	51 억	N	N	N	00	N
111	20231011	110857	57	100.00	KONEX		N	N	N	N	N	689	-29	5	-4.04	758053	1092	13.35	700	720	689	825	611	718	694.19	873	795	721	643	569	758	606	52	107	500	430	1	1	10378119	72	-2.76	-6.50	12	0.01	-250.00	-106.00	4000	20230102	-82.78	580	20230807	18.79	4000	-82.78	20230102	580	18.79	20230807	4000	-82.78	20230102	580	18.79	20230807	N	258540	500	51 억	N	N	N	00	N
112	20231011	100850	57	100.00	KONEX		N	N	N	N	N	689	-29	5	-4.04	689153	992	12.13	700	720	689	825	611	718	694.71	873	795	721	643	569	758	606	52	107	500	430	1	1	10378119	72	-2.76	-6.50	12	0.01	-250.00	-106.00	4000	20230102	-82.78	580	20230807	18.79	4000	-82.78	20230102	580	18.79	20230807	4000	-82.78	20230102	580	18.79	20230807	N	258540	500	51 억	N	N	N	00	N
113	20231011	090854	57	100.00	KONEX		N	N	N	N	N	718	0	3	0.00	48022	67	0.82	700	720	700	825	611	718	716.75	873	795	721	643	569	758	606	52	107	500	430	1	1	10378119	75	-2.87	-6.77	12	0.00	-250.00	-106.00	4000	20230102	-82.05	580	20230807	23.79	4000	-82.05	20230102	580	23.79	20230807	4000	-82.05	20230102	580	23.79	20230807	N	258540	500	51 억	N	N	N	00	N
114	20231010	161501	57	100.00	KONEX		N	N	N	N	N	718	-41	5	-5.40	5413974	8181	414.65	730	799	647	872	646	759	661.77	839	798	729	688	619	819	709	52	113	500	450	1	1	10378119	75	-2.87	-6.77	12	0.08	-250.00	-106.00	4000	20230102	-82.05	580	20230807	23.79	4000	-82.05	20230102	580	23.79	20230807	4000	-82.05	20230102	580	23.79	20230807	N	258540	500	51 억	N	N	N	00	N
115	20231010	150842	57	100.00	KONEX		N	N	N	N	N	721	-38	5	-5.01	4878370	7359	372.99	730	799	647	872	646	759	662.91	839	798	729	688	619	819	709	52	113	500	450	1	1	10378119	75	-2.88	-6.80	12	0.07	-250.00	-106.00	4000	20230102	-81.97	580	20230807	24.31	4000	-81.97	20230102	580	24.31	20230807	4000	-81.97	20230102	580	24.31	20230807	N	258540	500	51 억	N	N	N	00	N
116	20231010	140847	57	100.00	KONEX		N	N	N	N	N	723	-36	5	-4.74	4849745	7318	370.91	730	799	647	872	646	759	662.71	839	798	729	688	619	819	709	52	113	500	450	1	1	10378119	75	-2.89	-6.82	12	0.07	-250.00	-106.00	4000	20230102	-81.92	580	20230807	24.66	4000	-81.92	20230102	580	24.66	20230807	4000	-81.92	20230102	580	24.66	20230807	N	258540	500	51 억	N	N	N	00	N
117	20231010	130840	57	100.00	KONEX		N	N	N	N	N	726	-33	5	-4.35	4668995	7068	358.24	730	799	647	872	646	759	660.58	839	798	729	688	619	819	709	52	113	500	450	1	1	10378119	75	-2.90	-6.85	12	0.07	-250.00	-106.00	4000	20230102	-81.85	580	20230807	25.17	4000	-81.85	20230102	580	25.17	20230807	4000	-81.85	20230102	580	25.17	20230807	N	258540	500	51 억	N	N	N	00	N
118	20231010	120839	57	100.00	KONEX		N	N	N	N	N	729	-30	5	-3.95	4632655	7018	355.70	730	799	647	872	646	759	660.11	839	798	729	688	619	819	709	52	113	500	450	1	1	10378119	76	-2.92	-6.88	12	0.07	-250.00	-106.00	4000	20230102	-81.77	580	20230807	25.69	4000	-81.77	20230102	580	25.69	20230807	4000	-81.77	20230102	580	25.69	20230807	N	258540	500	51 억	N	N	N	00	N
119	20231010	110823	57	100.00	KONEX		N	N	N	N	N	783	24	2	3.16	4483939	6814	345.36	730	799	647	872	646	759	658.05	839	798	729	688	619	819	709	52	113	500	450	1	1	10378119	81	-3.13	-7.39	12	0.07	-250.00	-106.00	4000	20230102	-80.43	580	20230807	35.00	4000	-80.43	20230102	580	35.00	20230807	4000	-80.43	20230102	580	35.00	20230807	N	258540	500	51 억	N	N	N	00	N
120	20231010	100832	57	100.00	KONEX		N	N	N	N	N	799	40	2	5.27	739643	1101	55.80	730	799	658	872	646	759	671.79	839	798	729	688	619	819	709	52	113	500	450	1	1	10378119	83	-3.20	-7.54	12	0.01	-250.00	-106.00	4000	20230102	-80.03	580	20230807	37.76	4000	-80.03	20230102	580	37.76	20230807	4000	-80.03	20230102	580	37.76	20230807	N	258540	500	51 억	N	N	N	00	N
121	20231010	090827	57	100.00	KONEX		N	N	N	N	N	730	-29	5	-3.82	147460	202	10.24	730	730	730	872	646	759	730.00	839	798	729	688	619	819	709	52	113	500	450	1	1	10378119	76	-2.92	-6.89	12	0.00	-250.00	-106.00	4000	20230102	-81.75	580	20230807	25.86	4000	-81.75	20230102	580	25.86	20230807	4000	-81.75	20230102	580	25.86	20230807	N	258540	500	51 억	N	N	N	00	N
122	20231006	160834	57	100.00	KONEX		N	N	N	N	N	759	-9	5	-1.17	1439399	1973	48.99	660	770	660	883	653	768	729.55	846	806	733	693	620	827	714	52	115	500	460	1	1	10378119	79	-3.04	-7.16	12	0.02	-250.00	-106.00	4000	20230102	-81.03	580	20230807	30.86	4000	-81.03	20230102	580	30.86	20230807	4000	-81.03	20230102	580	30.86	20230807	N	258540	500	51 억	N	N	N	00	N
123	20231006	150822	57	100.00	KONEX		N	N	N	N	N	759	-9	5	-1.17	1401449	1923	47.75	660	770	660	883	653	768	728.78	846	806	733	693	620	827	714	52	115	500	460	1	1	10378119	79	-3.04	-7.16	12	0.02	-250.00	-106.00	4000	20230102	-81.03	580	20230807	30.86	4000	-81.03	20230102	580	30.86	20230807	4000	-81.03	20230102	580	30.86	20230807	N	258540	500	51 억	N	N	N	00	N
124	20231006	140825	57	100.00	KONEX		N	N	N	N	N	730	-38	5	-4.95	869250	1194	29.65	660	770	660	883	653	768	728.02	846	806	733	693	620	827	714	52	115	500	460	1	1	10378119	76	-2.92	-6.89	12	0.01	-250.00	-106.00	4000	20230102	-81.75	580	20230807	25.86	4000	-81.75	20230102	580	25.86	20230807	4000	-81.75	20230102	580	25.86	20230807	N	258540	500	51 억	N	N	N	00	N
125	20231006	130814	57	100.00	KONEX		N	N	N	N	N	730	-38	5	-4.95	869250	1194	29.65	660	770	660	883	653	768	728.02	846	806	733	693	620	827	714	52	115	500	460	1	1	10378119	76	-2.92	-6.89	12	0.01	-250.00	-106.00	4000	20230102	-81.75	580	20230807	25.86	4000	-81.75	20230102	580	25.86	20230807	4000	-81.75	20230102	580	25.86	20230807	N	258540	500	51 억	N	N	N	00	N
126	20231006	120813	57	100.00	KONEX		N	N	N	N	N	730	-38	5	-4.95	861220	1183	29.38	660	770	660	883	653	768	728.00	846	806	733	693	620	827	714	52	115	500	460	1	1	10378119	76	-2.92	-6.89	12	0.01	-250.00	-106.00	4000	20230102	-81.75	580	20230807	25.86	4000	-81.75	20230102	580	25.86	20230807	4000	-81.75	20230102	580	25.86	20230807	N	258540	500	51 억	N	N	N	00	N
127	20231006	110807	57	100.00	KONEX		N	N	N	N	N	730	-38	5	-4.95	861220	1183	29.38	660	770	660	883	653	768	728.00	846	806	733	693	620	827	714	52	115	500	460	1	1	10378119	76	-2.92	-6.89	12	0.01	-250.00	-106.00	4000	20230102	-81.75	580	20230807	25.86	4000	-81.75	20230102	580	25.86	20230807	4000	-81.75	20230102	580	25.86	20230807	N	258540	500	51 억	N	N	N	00	N
128	20231006	100811	57	100.00	KONEX		N	N	N	N	N	730	-38	5	-4.95	21930	32	0.79	660	770	660	883	653	768	685.31	846	806	733	693	620	827	714	52	115	500	460	1	1	10378119	76	-2.92	-6.89	12	0.00	-250.00	-106.00	4000	20230102	-81.75	580	20230807	25.86	4000	-81.75	20230102	580	25.86	20230807	4000	-81.75	20230102	580	25.86	20230807	N	258540	500	51 억	N	N	N	00	N
129	20231006	090806	57	100.00	KONEX		N	N	N	N	N	770	2	2	0.26	14630	22	0.55	660	770	660	883	653	768	665.00	846	806	733	693	620	827	714	52	115	500	460	1	1	10378119	80	-3.08	-7.26	12	0.00	-250.00	-106.00	4000	20230102	-80.75	580	20230807	32.76	4000	-80.75	20230102	580	32.76	20230807	4000	-80.75	20230102	580	32.76	20230807	N	258540	500	51 억	N	N	N	00	N

49 KiB Raw Blame History

49 KiB

Raw Blame History