KissMeData/322970/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

51 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	161150	57	100.00	KONEX	신저가	N	N	N	N	N	2495	-40	5	-1.58	3939495	1694	49.91	2600	2600	2230	2915	2155	2535	2325.56	2741	2637	2496	2392	2251	2567	2322	50	380	500	1570	5	1	10009582	250	-7.07	19.80	12	0.02	-353.00	126.00	4815	20221209	-48.18	2230	20231031	11.88	4590	-45.64	20230214	2230	11.88	20231031	4815	-48.18	20221209	2230	11.88	20231031	N	322970	500	50 억	N	N	N	N
3	20231031	151201	57	100.00	KONEX	신저가	N	N	N	N	N	2495	-40	5	-1.58	3939495	1694	49.91	2600	2600	2230	2915	2155	2535	2325.56	2741	2637	2496	2392	2251	2567	2322	50	380	500	1570	5	1	10009582	250	-7.07	19.80	12	0.02	-353.00	126.00	4815	20221209	-48.18	2230	20231031	11.88	4590	-45.64	20230214	2230	11.88	20231031	4815	-48.18	20221209	2230	11.88	20231031	N	322970	500	50 억	N	N	N	N
4	20231031	141211	57	100.00	KONEX	신저가	N	N	N	N	N	2495	-40	5	-1.58	3939495	1694	49.91	2600	2600	2230	2915	2155	2535	2325.56	2741	2637	2496	2392	2251	2567	2322	50	380	500	1570	5	1	10009582	250	-7.07	19.80	12	0.02	-353.00	126.00	4815	20221209	-48.18	2230	20231031	11.88	4590	-45.64	20230214	2230	11.88	20231031	4815	-48.18	20221209	2230	11.88	20231031	N	322970	500	50 억	N	N	N	N
5	20231031	131200	57	100.00	KONEX	신저가	N	N	N	N	N	2495	-40	5	-1.58	3912050	1683	49.59	2600	2600	2230	2915	2155	2535	2324.45	2741	2637	2496	2392	2251	2567	2322	50	380	500	1570	5	1	10009582	250	-7.07	19.80	12	0.02	-353.00	126.00	4815	20221209	-48.18	2230	20231031	11.88	4590	-45.64	20230214	2230	11.88	20231031	4815	-48.18	20221209	2230	11.88	20231031	N	322970	500	50 억	N	N	N	N
6	20231031	121201	57	100.00	KONEX		N	N	N	N	N	2495	-40	5	-1.58	3316080	1419	41.81	2600	2600	2325	2915	2155	2535	2336.91	2741	2637	2496	2392	2251	2567	2322	50	380	500	1570	5	1	10009582	250	-7.07	19.80	12	0.01	-353.00	126.00	4815	20221209	-48.18	2240	20231023	11.38	4590	-45.64	20230214	2240	11.38	20231023	4815	-48.18	20221209	2240	11.38	20231023	N	322970	500	50 억	N	N	N	N
7	20231031	111231	57	100.00	KONEX		N	N	N	N	N	2525	-10	5	-0.39	3112795	1335	39.33	2600	2600	2325	2915	2155	2535	2331.68	2741	2637	2496	2392	2251	2567	2322	50	380	500	1570	5	1	10009582	253	-7.15	20.04	12	0.01	-353.00	126.00	4815	20221209	-47.56	2240	20231023	12.72	4590	-44.99	20230214	2240	12.72	20231023	4815	-47.56	20221209	2240	12.72	20231023	N	322970	500	50 억	N	N	N	N
8	20231031	101210	57	100.00	KONEX		N	N	N	N	N	2535	0	3	0.00	1875490	803	23.66	2600	2600	2325	2915	2155	2535	2335.60	2741	2637	2496	2392	2251	2567	2322	50	380	500	1570	5	1	10009582	254	-7.18	20.12	12	0.01	-353.00	126.00	4815	20221209	-47.35	2240	20231023	13.17	4590	-44.77	20230214	2240	13.17	20231023	4815	-47.35	20221209	2240	13.17	20231023	N	322970	500	50 억	N	N	N	N
9	20231031	091211	57	100.00	KONEX		N	N	N	N	N	2600	65	2	2.56	2600	1	0.03	2600	2600	2600	2915	2155	2535	2600.00	2741	2637	2496	2392	2251	2567	2322	50	380	500	1570	5	1	10009582	260	-7.37	20.63	12	0.00	-353.00	126.00	4815	20221209	-46.00	2240	20231023	16.07	4590	-43.36	20230214	2240	16.07	20231023	4815	-46.00	20221209	2240	16.07	20231023	N	322970	500	50 억	N	N	N	N
10	20231030	161145	57	100.00	KONEX		N	N	N	N	N	2535	-40	5	-1.55	8434370	3394	33940.00	2575	2600	2355	2960	2190	2575	2485.08	2628	2601	2588	2561	2548	2595	2555	50	385	500	1590	5	1	10009582	254	-7.18	20.12	12	0.03	-353.00	126.00	4815	20221209	-47.35	2240	20231023	13.17	4590	-44.77	20230214	2240	13.17	20231023	4815	-47.35	20221209	2240	13.17	20231023	N	322970	500	50 억	N	N	N	N
11	20231030	151120	57	100.00	KONEX		N	N	N	N	N	2535	-40	5	-1.55	8429300	3392	33920.00	2575	2600	2355	2960	2190	2575	2485.05	2628	2601	2588	2561	2548	2595	2555	50	385	500	1590	5	1	10009582	254	-7.18	20.12	12	0.03	-353.00	126.00	4815	20221209	-47.35	2240	20231023	13.17	4590	-44.77	20230214	2240	13.17	20231023	4815	-47.35	20221209	2240	13.17	20231023	N	322970	500	50 억	N	N	N	N
12	20231030	141119	57	100.00	KONEX		N	N	N	N	N	2570	-5	5	-0.19	4951355	1923	19230.00	2575	2600	2570	2960	2190	2575	2574.81	2628	2601	2588	2561	2548	2595	2555	50	385	500	1590	5	1	10009582	257	-7.28	20.40	12	0.02	-353.00	126.00	4815	20221209	-46.63	2240	20231023	14.73	4590	-44.01	20230214	2240	14.73	20231023	4815	-46.63	20221209	2240	14.73	20231023	N	322970	500	50 억	N	N	N	N
13	20231030	131123	57	100.00	KONEX		N	N	N	N	N	2570	-5	5	-0.19	4951355	1923	19230.00	2575	2600	2570	2960	2190	2575	2574.81	2628	2601	2588	2561	2548	2595	2555	50	385	500	1590	5	1	10009582	257	-7.28	20.40	12	0.02	-353.00	126.00	4815	20221209	-46.63	2240	20231023	14.73	4590	-44.01	20230214	2240	14.73	20231023	4815	-46.63	20221209	2240	14.73	20231023	N	322970	500	50 억	N	N	N	N
14	20231030	121112	57	100.00	KONEX		N	N	N	N	N	2580	5	2	0.19	3663785	1422	14220.00	2575	2600	2575	2960	2190	2575	2576.50	2628	2601	2588	2561	2548	2595	2555	50	385	500	1590	5	1	10009582	258	-7.31	20.48	12	0.01	-353.00	126.00	4815	20221209	-46.42	2240	20231023	15.18	4590	-43.79	20230214	2240	15.18	20231023	4815	-46.42	20221209	2240	15.18	20231023	N	322970	500	50 억	N	N	N	N
15	20231030	111114	57	100.00	KONEX		N	N	N	N	N	2580	5	2	0.19	3044585	1182	11820.00	2575	2600	2575	2960	2190	2575	2575.79	2628	2601	2588	2561	2548	2595	2555	50	385	500	1590	5	1	10009582	258	-7.31	20.48	12	0.01	-353.00	126.00	4815	20221209	-46.42	2240	20231023	15.18	4590	-43.79	20230214	2240	15.18	20231023	4815	-46.42	20221209	2240	15.18	20231023	N	322970	500	50 억	N	N	N	N
16	20231030	101109	57	100.00	KONEX		N	N	N	N	N	2585	10	2	0.39	2580185	1002	10020.00	2575	2600	2575	2960	2190	2575	2575.03	2628	2601	2588	2561	2548	2595	2555	50	385	500	1590	5	1	10009582	259	-7.32	20.52	12	0.01	-353.00	126.00	4815	20221209	-46.31	2240	20231023	15.40	4590	-43.68	20230214	2240	15.40	20231023	4815	-46.31	20221209	2240	15.40	20231023	N	322970	500	50 억	N	N	N	N
17	20231030	091110	57	100.00	KONEX		N	N	N	N	N	2600	25	2	0.97	2577600	1001	10010.00	2575	2600	2575	2960	2190	2575	2575.02	2628	2601	2588	2561	2548	2595	2555	50	385	500	1590	5	1	10009582	260	-7.37	20.63	12	0.01	-353.00	126.00	4815	20221209	-46.00	2240	20231023	16.07	4590	-43.36	20230214	2240	16.07	20231023	4815	-46.00	20221209	2240	16.07	20231023	N	322970	500	50 억	N	N	N	N
18	20231027	161018	57	100.00	KONEX		N	N	N	N	N	2575	-55	5	-2.09	25900	10	50.00	2615	2615	2575	3020	2240	2630	2590.00	2833	2731	2543	2441	2253	2637	2347	50	390	500	1630	5	1	10009582	258	-7.29	20.44	12	0.00	-353.00	126.00	4815	20221209	-46.52	2240	20231023	14.96	4590	-43.90	20230214	2240	14.96	20231023	4815	-46.52	20221209	2240	14.96	20231023	N	322970	500	50 억	N	N	N	N
19	20231027	151110	57	100.00	KONEX		N	N	N	N	N	2575	-55	5	-2.09	25900	10	50.00	2615	2615	2575	3020	2240	2630	2590.00	2833	2731	2543	2441	2253	2637	2347	50	390	500	1630	5	1	10009582	258	-7.29	20.44	12	0.00	-353.00	126.00	4815	20221209	-46.52	2240	20231023	14.96	4590	-43.90	20230214	2240	14.96	20231023	4815	-46.52	20221209	2240	14.96	20231023	N	322970	500	50 억	N	N	N	N
20	20231027	141109	57	100.00	KONEX		N	N	N	N	N	2585	-45	5	-1.71	23325	9	45.00	2615	2615	2585	3020	2240	2630	2591.67	2833	2731	2543	2441	2253	2637	2347	50	390	500	1630	5	1	10009582	259	-7.32	20.52	12	0.00	-353.00	126.00	4815	20221209	-46.31	2240	20231023	15.40	4590	-43.68	20230214	2240	15.40	20231023	4815	-46.31	20221209	2240	15.40	20231023	N	322970	500	50 억	N	N	N	N
21	20231027	131059	57	100.00	KONEX		N	N	N	N	N	2585	-45	5	-1.71	10400	4	20.00	2615	2615	2585	3020	2240	2630	2600.00	2833	2731	2543	2441	2253	2637	2347	50	390	500	1630	5	1	10009582	259	-7.32	20.52	12	0.00	-353.00	126.00	4815	20221209	-46.31	2240	20231023	15.40	4590	-43.68	20230214	2240	15.40	20231023	4815	-46.31	20221209	2240	15.40	20231023	N	322970	500	50 억	N	N	N	N
22	20231027	121111	57	100.00	KONEX		N	N	N	N	N	2590	-40	5	-1.52	7815	3	15.00	2615	2615	2590	3020	2240	2630	2605.00	2833	2731	2543	2441	2253	2637	2347	50	390	500	1630	5	1	10009582	259	-7.34	20.56	12	0.00	-353.00	126.00	4815	20221209	-46.21	2240	20231023	15.62	4590	-43.57	20230214	2240	15.62	20231023	4815	-46.21	20221209	2240	15.62	20231023	N	322970	500	50 억	N	N	N	N
23	20231027	111118	57	100.00	KONEX		N	N	N	N	N	2590	-40	5	-1.52	7815	3	15.00	2615	2615	2590	3020	2240	2630	2605.00	2833	2731	2543	2441	2253	2637	2347	50	390	500	1630	5	1	10009582	259	-7.34	20.56	12	0.00	-353.00	126.00	4815	20221209	-46.21	2240	20231023	15.62	4590	-43.57	20230214	2240	15.62	20231023	4815	-46.21	20221209	2240	15.62	20231023	N	322970	500	50 억	N	N	N	N
24	20231027	101106	57	100.00	KONEX		N	N	N	N	N	2610	-20	5	-0.76	5225	2	10.00	2615	2615	2610	3020	2240	2630	2612.50	2833	2731	2543	2441	2253	2637	2347	50	390	500	1630	5	1	10009582	261	-7.39	20.71	12	0.00	-353.00	126.00	4815	20221209	-45.79	2240	20231023	16.52	4590	-43.14	20230214	2240	16.52	20231023	4815	-45.79	20221209	2240	16.52	20231023	N	322970	500	50 억	N	N	N	N
25	20231027	091111	57	100.00	KONEX		N	N	N	N	N	2615	-15	5	-0.57	2615	1	5.00	2615	2615	2615	3020	2240	2630	2615.00	2833	2731	2543	2441	2253	2637	2347	50	390	500	1630	5	1	10009582	262	-7.41	20.75	12	0.00	-353.00	126.00	4815	20221209	-45.69	2240	20231023	16.74	4590	-43.03	20230214	2240	16.74	20231023	4815	-45.69	20221209	2240	16.74	20231023	N	322970	500	50 억	N	N	N	N
26	20231026	161054	57	100.00	KONEX		N	N	N	N	N	2630	35	2	1.35	49040	20	125.00	2645	2645	2355	2980	2210	2595	2452.00	2648	2621	2608	2581	2568	2615	2575	50	385	500	1600	5	1	10009582	263	-7.45	20.87	12	0.00	-353.00	126.00	4815	20221209	-45.38	2240	20231023	17.41	4590	-42.70	20230214	2240	17.41	20231023	4815	-45.38	20221209	2240	17.41	20231023	N	322970	500	50 억	N	N	N	N
27	20231026	151052	57	100.00	KONEX		N	N	N	N	N	2630	35	2	1.35	49040	20	125.00	2645	2645	2355	2980	2210	2595	2452.00	2648	2621	2608	2581	2568	2615	2575	50	385	500	1600	5	1	10009582	263	-7.45	20.87	12	0.00	-353.00	126.00	4815	20221209	-45.38	2240	20231023	17.41	4590	-42.70	20230214	2240	17.41	20231023	4815	-45.38	20221209	2240	17.41	20231023	N	322970	500	50 억	N	N	N	N
28	20231026	141054	57	100.00	KONEX		N	N	N	N	N	2630	35	2	1.35	49040	20	125.00	2645	2645	2355	2980	2210	2595	2452.00	2648	2621	2608	2581	2568	2615	2575	50	385	500	1600	5	1	10009582	263	-7.45	20.87	12	0.00	-353.00	126.00	4815	20221209	-45.38	2240	20231023	17.41	4590	-42.70	20230214	2240	17.41	20231023	4815	-45.38	20221209	2240	17.41	20231023	N	322970	500	50 억	N	N	N	N
29	20231026	131053	57	100.00	KONEX		N	N	N	N	N	2630	35	2	1.35	35890	15	93.75	2645	2645	2355	2980	2210	2595	2392.67	2648	2621	2608	2581	2568	2615	2575	50	385	500	1600	5	1	10009582	263	-7.45	20.87	12	0.00	-353.00	126.00	4815	20221209	-45.38	2240	20231023	17.41	4590	-42.70	20230214	2240	17.41	20231023	4815	-45.38	20221209	2240	17.41	20231023	N	322970	500	50 억	N	N	N	N
30	20231026	121046	57	100.00	KONEX		N	N	N	N	N	2645	50	2	1.93	2645	1	6.25	2645	2645	2645	2980	2210	2595	2645.00	2648	2621	2608	2581	2568	2615	2575	50	385	500	1600	5	1	10009582	265	-7.49	20.99	12	0.00	-353.00	126.00	4815	20221209	-45.07	2240	20231023	18.08	4590	-42.37	20230214	2240	18.08	20231023	4815	-45.07	20221209	2240	18.08	20231023	N	322970	500	50 억	N	N	N	N
31	20231026	111101	57	100.00	KONEX		N	N	N	N	N	2645	50	2	1.93	2645	1	6.25	2645	2645	2645	2980	2210	2595	2645.00	2648	2621	2608	2581	2568	2615	2575	50	385	500	1600	5	1	10009582	265	-7.49	20.99	12	0.00	-353.00	126.00	4815	20221209	-45.07	2240	20231023	18.08	4590	-42.37	20230214	2240	18.08	20231023	4815	-45.07	20221209	2240	18.08	20231023	N	322970	500	50 억	N	N	N	N
32	20231026	101056	57	100.00	KONEX		N	N	N	N	N	2645	50	2	1.93	2645	1	6.25	2645	2645	2645	2980	2210	2595	2645.00	2648	2621	2608	2581	2568	2615	2575	50	385	500	1600	5	1	10009582	265	-7.49	20.99	12	0.00	-353.00	126.00	4815	20221209	-45.07	2240	20231023	18.08	4590	-42.37	20230214	2240	18.08	20231023	4815	-45.07	20221209	2240	18.08	20231023	N	322970	500	50 억	N	N	N	N
33	20231026	091054	57	100.00	KONEX		N	N	N	N	N	2645	50	2	1.93	2645	1	6.25	2645	2645	2645	2980	2210	2595	2645.00	2648	2621	2608	2581	2568	2615	2575	50	385	500	1600	5	1	10009582	265	-7.49	20.99	12	0.00	-353.00	126.00	4815	20221209	-45.07	2240	20231023	18.08	4590	-42.37	20230214	2240	18.08	20231023	4815	-45.07	20221209	2240	18.08	20231023	N	322970	500	50 억	N	N	N	N
34	20231025	161056	57	100.00	KONEX		N	N	N	N	N	2595	-55	5	-2.08	41655	16	84.21	2635	2635	2595	3045	2255	2650	2603.44	2696	2672	2626	2602	2556	2685	2615	50	395	500	1640	5	1	10009582	260	-7.35	20.60	12	0.00	-353.00	126.00	4815	20221209	-46.11	2240	20231023	15.85	4590	-43.46	20230214	2240	15.85	20231023	4815	-46.11	20221209	2240	15.85	20231023	N	322970	500	50 억	N	N	N	N
35	20231025	151054	57	100.00	KONEX		N	N	N	N	N	2610	-40	5	-1.51	15705	6	31.58	2635	2635	2600	3045	2255	2650	2617.50	2696	2672	2626	2602	2556	2685	2615	50	395	500	1640	5	1	10009582	261	-7.39	20.71	12	0.00	-353.00	126.00	4815	20221209	-45.79	2240	20231023	16.52	4590	-43.14	20230214	2240	16.52	20231023	4815	-45.79	20221209	2240	16.52	20231023	N	322970	500	50 억	N	N	N	N
36	20231025	141049	57	100.00	KONEX		N	N	N	N	N	2620	-30	5	-1.13	7885	3	15.79	2635	2635	2620	3045	2255	2650	2628.33	2696	2672	2626	2602	2556	2685	2615	50	395	500	1640	5	1	10009582	262	-7.42	20.79	12	0.00	-353.00	126.00	4815	20221209	-45.59	2240	20231023	16.96	4590	-42.92	20230214	2240	16.96	20231023	4815	-45.59	20221209	2240	16.96	20231023	N	322970	500	50 억	N	N	N	N
37	20231025	131051	57	100.00	KONEX		N	N	N	N	N	2620	-30	5	-1.13	7885	3	15.79	2635	2635	2620	3045	2255	2650	2628.33	2696	2672	2626	2602	2556	2685	2615	50	395	500	1640	5	1	10009582	262	-7.42	20.79	12	0.00	-353.00	126.00	4815	20221209	-45.59	2240	20231023	16.96	4590	-42.92	20230214	2240	16.96	20231023	4815	-45.59	20221209	2240	16.96	20231023	N	322970	500	50 억	N	N	N	N
38	20231025	121054	57	100.00	KONEX		N	N	N	N	N	2630	-20	5	-0.75	5265	2	10.53	2635	2635	2630	3045	2255	2650	2632.50	2696	2672	2626	2602	2556	2685	2615	50	395	500	1640	5	1	10009582	263	-7.45	20.87	12	0.00	-353.00	126.00	4815	20221209	-45.38	2240	20231023	17.41	4590	-42.70	20230214	2240	17.41	20231023	4815	-45.38	20221209	2240	17.41	20231023	N	322970	500	50 억	N	N	N	N
39	20231025	111053	57	100.00	KONEX		N	N	N	N	N	2630	-20	5	-0.75	5265	2	10.53	2635	2635	2630	3045	2255	2650	2632.50	2696	2672	2626	2602	2556	2685	2615	50	395	500	1640	5	1	10009582	263	-7.45	20.87	12	0.00	-353.00	126.00	4815	20221209	-45.38	2240	20231023	17.41	4590	-42.70	20230214	2240	17.41	20231023	4815	-45.38	20221209	2240	17.41	20231023	N	322970	500	50 억	N	N	N	N
40	20231025	101054	57	100.00	KONEX		N	N	N	N	N	2630	-20	5	-0.75	5265	2	10.53	2635	2635	2630	3045	2255	2650	2632.50	2696	2672	2626	2602	2556	2685	2615	50	395	500	1640	5	1	10009582	263	-7.45	20.87	12	0.00	-353.00	126.00	4815	20221209	-45.38	2240	20231023	17.41	4590	-42.70	20230214	2240	17.41	20231023	4815	-45.38	20221209	2240	17.41	20231023	N	322970	500	50 억	N	N	N	N
41	20231025	091051	57	100.00	KONEX		N	N	N	N	N	2650	0	3	0.00	0	0	0.00	0	0	0	3045	2255	2650	0.00	2696	2672	2626	2602	2556	2685	2615	50	395	500	1640	5	1	10009582	265	-7.51	21.03	12	0.00	-353.00	126.00	4815	20221209	-44.96	2240	20231023	18.30	4590	-42.27	20230214	2240	18.30	20231023	4815	-44.96	20221209	2240	18.30	20231023	N	322970	500	50 억	N	N	N	N
42	20231024	161026	57	100.00	KONEX		N	N	N	N	N	2650	70	2	2.71	49160	19	14.84	2580	2650	2580	2965	2195	2580	2587.37	2960	2770	2505	2315	2050	2637	2182	50	385	500	1590	5	1	10009582	265	-7.51	21.03	12	0.00	-353.00	126.00	4815	20221209	-44.96	2240	20231023	18.30	4590	-42.27	20230214	2240	18.30	20231023	4815	-44.96	20221209	2240	18.30	20231023	N	322970	500	50 억	N	N	N	N
43	20231024	151043	57	100.00	KONEX		N	N	N	N	N	2580	0	3	0.00	43860	17	13.28	2580	2580	2580	2965	2195	2580	2580.00	2960	2770	2505	2315	2050	2637	2182	50	385	500	1590	5	1	10009582	258	-7.31	20.48	12	0.00	-353.00	126.00	4815	20221209	-46.42	2240	20231023	15.18	4590	-43.79	20230214	2240	15.18	20231023	4815	-46.42	20221209	2240	15.18	20231023	N	322970	500	50 억	N	N	N	N
44	20231024	141026	57	100.00	KONEX		N	N	N	N	N	2580	0	3	0.00	23220	9	7.03	2580	2580	2580	2965	2195	2580	2580.00	2960	2770	2505	2315	2050	2637	2182	50	385	500	1590	5	1	10009582	258	-7.31	20.48	12	0.00	-353.00	126.00	4815	20221209	-46.42	2240	20231023	15.18	4590	-43.79	20230214	2240	15.18	20231023	4815	-46.42	20221209	2240	15.18	20231023	N	322970	500	50 억	N	N	N	N
45	20231024	131030	57	100.00	KONEX		N	N	N	N	N	2580	0	3	0.00	23220	9	7.03	2580	2580	2580	2965	2195	2580	2580.00	2960	2770	2505	2315	2050	2637	2182	50	385	500	1590	5	1	10009582	258	-7.31	20.48	12	0.00	-353.00	126.00	4815	20221209	-46.42	2240	20231023	15.18	4590	-43.79	20230214	2240	15.18	20231023	4815	-46.42	20221209	2240	15.18	20231023	N	322970	500	50 억	N	N	N	N
46	20231024	121042	57	100.00	KONEX		N	N	N	N	N	2580	0	3	0.00	23220	9	7.03	2580	2580	2580	2965	2195	2580	2580.00	2960	2770	2505	2315	2050	2637	2182	50	385	500	1590	5	1	10009582	258	-7.31	20.48	12	0.00	-353.00	126.00	4815	20221209	-46.42	2240	20231023	15.18	4590	-43.79	20230214	2240	15.18	20231023	4815	-46.42	20221209	2240	15.18	20231023	N	322970	500	50 억	N	N	N	N
47	20231024	111038	57	100.00	KONEX		N	N	N	N	N	2580	0	3	0.00	2580	1	0.78	2580	2580	2580	2965	2195	2580	2580.00	2960	2770	2505	2315	2050	2637	2182	50	385	500	1590	5	1	10009582	258	-7.31	20.48	12	0.00	-353.00	126.00	4815	20221209	-46.42	2240	20231023	15.18	4590	-43.79	20230214	2240	15.18	20231023	4815	-46.42	20221209	2240	15.18	20231023	N	322970	500	50 억	N	N	N	N
48	20231024	101028	57	100.00	KONEX		N	N	N	N	N	2580	0	3	0.00	0	0	0.00	0	0	0	2965	2195	2580	0.00	2960	2770	2505	2315	2050	2637	2182	50	385	500	1590	5	1	10009582	258	-7.31	20.48	12	0.00	-353.00	126.00	4815	20221209	-46.42	2240	20231023	15.18	4590	-43.79	20230214	2240	15.18	20231023	4815	-46.42	20221209	2240	15.18	20231023	N	322970	500	50 억	N	N	N	N
49	20231024	091036	57	100.00	KONEX		N	N	N	N	N	2580	0	3	0.00	0	0	0.00	0	0	0	2965	2195	2580	0.00	2960	2770	2505	2315	2050	2637	2182	50	385	500	1590	5	1	10009582	258	-7.31	20.48	12	0.00	-353.00	126.00	4815	20221209	-46.42	2240	20231023	15.18	4590	-43.79	20230214	2240	15.18	20231023	4815	-46.42	20221209	2240	15.18	20231023	N	322970	500	50 억	N	N	N	N
50	20231023	161020	57	100.00	KONEX	신저가	N	N	N	N	N	2580	95	2	3.82	307500	128	11.43	2695	2695	2240	2855	2115	2485	2402.34	2871	2677	2536	2342	2201	2607	2272	50	370	500	1540	5	1	10009582	258	-7.31	20.48	12	0.00	-353.00	126.00	4815	20221209	-46.42	2240	20231023	15.18	4590	-43.79	20230214	2240	15.18	20231023	4815	-46.42	20221209	2240	15.18	20231023	N	322970	500	50 억	N	N	N	N
51	20231023	151026	57	100.00	KONEX	신저가	N	N	N	N	N	2595	110	2	4.43	299760	125	11.16	2695	2695	2240	2855	2115	2485	2398.08	2871	2677	2536	2342	2201	2607	2272	50	370	500	1540	5	1	10009582	260	-7.35	20.60	12	0.00	-353.00	126.00	4815	20221209	-46.11	2240	20231023	15.85	4590	-43.46	20230214	2240	15.85	20231023	4815	-46.11	20221209	2240	15.85	20231023	N	322970	500	50 억	N	N	N	N
52	20231023	141024	57	100.00	KONEX	신저가	N	N	N	N	N	2595	110	2	4.43	299760	125	11.16	2695	2695	2240	2855	2115	2485	2398.08	2871	2677	2536	2342	2201	2607	2272	50	370	500	1540	5	1	10009582	260	-7.35	20.60	12	0.00	-353.00	126.00	4815	20221209	-46.11	2240	20231023	15.85	4590	-43.46	20230214	2240	15.85	20231023	4815	-46.11	20221209	2240	15.85	20231023	N	322970	500	50 억	N	N	N	N
53	20231023	131031	57	100.00	KONEX		N	N	N	N	N	2595	110	2	4.43	35485	14	1.25	2695	2695	2495	2855	2115	2485	2534.64	2871	2677	2536	2342	2201	2607	2272	50	370	500	1540	5	1	10009582	260	-7.35	20.60	12	0.00	-353.00	126.00	4815	20221209	-46.11	2265	20231011	14.57	4590	-43.46	20230214	2265	14.57	20231011	4815	-46.11	20221209	2265	14.57	20231011	N	322970	500	50 억	N	N	N	N
54	20231023	121021	57	100.00	KONEX		N	N	N	N	N	2595	110	2	4.43	35485	14	1.25	2695	2695	2495	2855	2115	2485	2534.64	2871	2677	2536	2342	2201	2607	2272	50	370	500	1540	5	1	10009582	260	-7.35	20.60	12	0.00	-353.00	126.00	4815	20221209	-46.11	2265	20231011	14.57	4590	-43.46	20230214	2265	14.57	20231011	4815	-46.11	20221209	2265	14.57	20231011	N	322970	500	50 억	N	N	N	N
55	20231023	111018	57	100.00	KONEX		N	N	N	N	N	2595	110	2	4.43	35485	14	1.25	2695	2695	2495	2855	2115	2485	2534.64	2871	2677	2536	2342	2201	2607	2272	50	370	500	1540	5	1	10009582	260	-7.35	20.60	12	0.00	-353.00	126.00	4815	20221209	-46.11	2265	20231011	14.57	4590	-43.46	20230214	2265	14.57	20231011	4815	-46.11	20221209	2265	14.57	20231011	N	322970	500	50 억	N	N	N	N
56	20231023	101010	57	100.00	KONEX		N	N	N	N	N	2645	160	2	6.44	5340	2	0.18	2695	2695	2645	2855	2115	2485	2670.00	2871	2677	2536	2342	2201	2607	2272	50	370	500	1540	5	1	10009582	265	-7.49	20.99	12	0.00	-353.00	126.00	4815	20221209	-45.07	2265	20231011	16.78	4590	-42.37	20230214	2265	16.78	20231011	4815	-45.07	20221209	2265	16.78	20231011	N	322970	500	50 억	N	N	N	N
57	20231023	091031	57	100.00	KONEX		N	N	N	N	N	2695	210	2	8.45	2695	1	0.09	2695	2695	2695	2855	2115	2485	2695.00	2871	2677	2536	2342	2201	2607	2272	50	370	500	1540	5	1	10009582	270	-7.63	21.39	12	0.00	-353.00	126.00	4815	20221209	-44.03	2265	20231011	18.98	4590	-41.29	20230214	2265	18.98	20231011	4815	-44.03	20221209	2265	18.98	20231011	N	322970	500	50 억	N	N	N	N
58	20231020	161015	57	100.00	KONEX		N	N	N	N	N	2485	30	2	1.22	2689570	1120	238.30	2730	2730	2395	2820	2090	2455	2401.40	2815	2635	2540	2360	2265	2587	2312	50	365	500	1520	5	1	10009582	249	-7.04	19.72	12	0.01	-353.00	126.00	4815	20221209	-48.39	2265	20231011	9.71	4590	-45.86	20230214	2265	9.71	20231011	4815	-48.39	20221209	2265	9.71	20231011	N	322970	500	50 억	N	N	N	N
59	20231020	151014	57	100.00	KONEX		N	N	N	N	N	2485	30	2	1.22	2689570	1120	238.30	2730	2730	2395	2820	2090	2455	2401.40	2815	2635	2540	2360	2265	2587	2312	50	365	500	1520	5	1	10009582	249	-7.04	19.72	12	0.01	-353.00	126.00	4815	20221209	-48.39	2265	20231011	9.71	4590	-45.86	20230214	2265	9.71	20231011	4815	-48.39	20221209	2265	9.71	20231011	N	322970	500	50 억	N	N	N	N
60	20231020	141025	57	100.00	KONEX		N	N	N	N	N	2485	30	2	1.22	2689570	1120	238.30	2730	2730	2395	2820	2090	2455	2401.40	2815	2635	2540	2360	2265	2587	2312	50	365	500	1520	5	1	10009582	249	-7.04	19.72	12	0.01	-353.00	126.00	4815	20221209	-48.39	2265	20231011	9.71	4590	-45.86	20230214	2265	9.71	20231011	4815	-48.39	20221209	2265	9.71	20231011	N	322970	500	50 억	N	N	N	N
61	20231020	130957	57	100.00	KONEX		N	N	N	N	N	2485	30	2	1.22	2689570	1120	238.30	2730	2730	2395	2820	2090	2455	2401.40	2815	2635	2540	2360	2265	2587	2312	50	365	500	1520	5	1	10009582	249	-7.04	19.72	12	0.01	-353.00	126.00	4815	20221209	-48.39	2265	20231011	9.71	4590	-45.86	20230214	2265	9.71	20231011	4815	-48.39	20221209	2265	9.71	20231011	N	322970	500	50 억	N	N	N	N
62	20231020	121007	57	100.00	KONEX		N	N	N	N	N	2485	30	2	1.22	2689570	1120	238.30	2730	2730	2395	2820	2090	2455	2401.40	2815	2635	2540	2360	2265	2587	2312	50	365	500	1520	5	1	10009582	249	-7.04	19.72	12	0.01	-353.00	126.00	4815	20221209	-48.39	2265	20231011	9.71	4590	-45.86	20230214	2265	9.71	20231011	4815	-48.39	20221209	2265	9.71	20231011	N	322970	500	50 억	N	N	N	N
63	20231020	111019	57	100.00	KONEX		N	N	N	N	N	2485	30	2	1.22	2689570	1120	238.30	2730	2730	2395	2820	2090	2455	2401.40	2815	2635	2540	2360	2265	2587	2312	50	365	500	1520	5	1	10009582	249	-7.04	19.72	12	0.01	-353.00	126.00	4815	20221209	-48.39	2265	20231011	9.71	4590	-45.86	20230214	2265	9.71	20231011	4815	-48.39	20221209	2265	9.71	20231011	N	322970	500	50 억	N	N	N	N
64	20231020	101010	57	100.00	KONEX		N	N	N	N	N	2485	30	2	1.22	2522665	1051	223.62	2730	2730	2395	2820	2090	2455	2400.25	2815	2635	2540	2360	2265	2587	2312	50	365	500	1520	5	1	10009582	249	-7.04	19.72	12	0.01	-353.00	126.00	4815	20221209	-48.39	2265	20231011	9.71	4590	-45.86	20230214	2265	9.71	20231011	4815	-48.39	20221209	2265	9.71	20231011	N	322970	500	50 억	N	N	N	N
65	20231020	091008	57	100.00	KONEX		N	N	N	N	N	2400	-55	5	-2.24	110820	46	9.79	2730	2730	2400	2820	2090	2455	2409.13	2815	2635	2540	2360	2265	2587	2312	50	365	500	1520	5	1	10009582	240	-6.80	19.05	12	0.00	-353.00	126.00	4815	20221209	-50.16	2265	20231011	5.96	4590	-47.71	20230214	2265	5.96	20231011	4815	-50.16	20221209	2265	5.96	20231011	N	322970	500	50 억	N	N	N	N
66	20231019	161007	57	100.00	KONEX		N	N	N	N	N	2455	-210	5	-7.88	1169115	470	58.53	2720	2720	2445	3060	2270	2665	2487.48	2865	2765	2630	2530	2395	2697	2462	50	395	500	1650	5	1	10009582	246	-6.95	19.48	12	0.00	-353.00	126.00	4815	20221209	-49.01	2265	20231011	8.39	4590	-46.51	20230214	2265	8.39	20231011	4815	-49.01	20221209	2265	8.39	20231011	N	322970	500	50 억	N	N	N	N
67	20231019	150955	57	100.00	KONEX		N	N	N	N	N	2455	-210	5	-7.88	1164205	468	58.28	2720	2720	2445	3060	2270	2665	2487.62	2865	2765	2630	2530	2395	2697	2462	50	395	500	1650	5	1	10009582	246	-6.95	19.48	12	0.00	-353.00	126.00	4815	20221209	-49.01	2265	20231011	8.39	4590	-46.51	20230214	2265	8.39	20231011	4815	-49.01	20221209	2265	8.39	20231011	N	322970	500	50 억	N	N	N	N
68	20231019	141010	57	100.00	KONEX		N	N	N	N	N	2490	-175	5	-6.57	868050	347	43.21	2720	2720	2470	3060	2270	2665	2501.59	2865	2765	2630	2530	2395	2697	2462	50	395	500	1650	5	1	10009582	249	-7.05	19.76	12	0.00	-353.00	126.00	4815	20221209	-48.29	2265	20231011	9.93	4590	-45.75	20230214	2265	9.93	20231011	4815	-48.29	20221209	2265	9.93	20231011	N	322970	500	50 억	N	N	N	N
69	20231019	131000	57	100.00	KONEX		N	N	N	N	N	2490	-175	5	-6.57	868050	347	43.21	2720	2720	2470	3060	2270	2665	2501.59	2865	2765	2630	2530	2395	2697	2462	50	395	500	1650	5	1	10009582	249	-7.05	19.76	12	0.00	-353.00	126.00	4815	20221209	-48.29	2265	20231011	9.93	4590	-45.75	20230214	2265	9.93	20231011	4815	-48.29	20221209	2265	9.93	20231011	N	322970	500	50 억	N	N	N	N
70	20231019	121007	57	100.00	KONEX		N	N	N	N	N	2470	-195	5	-7.32	865560	346	43.09	2720	2720	2470	3060	2270	2665	2501.62	2865	2765	2630	2530	2395	2697	2462	50	395	500	1650	5	1	10009582	247	-7.00	19.60	12	0.00	-353.00	126.00	4815	20221209	-48.70	2265	20231011	9.05	4590	-46.19	20230214	2265	9.05	20231011	4815	-48.70	20221209	2265	9.05	20231011	N	322970	500	50 억	N	N	N	N
71	20231019	111001	57	100.00	KONEX		N	N	N	N	N	2720	55	2	2.06	5440	2	0.25	2720	2720	2720	3060	2270	2665	2720.00	2865	2765	2630	2530	2395	2697	2462	50	395	500	1650	5	1	10009582	272	-7.71	21.59	12	0.00	-353.00	126.00	4815	20221209	-43.51	2265	20231011	20.09	4590	-40.74	20230214	2265	20.09	20231011	4815	-43.51	20221209	2265	20.09	20231011	N	322970	500	50 억	N	N	N	N
72	20231019	100956	57	100.00	KONEX		N	N	N	N	N	2720	55	2	2.06	5440	2	0.25	2720	2720	2720	3060	2270	2665	2720.00	2865	2765	2630	2530	2395	2697	2462	50	395	500	1650	5	1	10009582	272	-7.71	21.59	12	0.00	-353.00	126.00	4815	20221209	-43.51	2265	20231011	20.09	4590	-40.74	20230214	2265	20.09	20231011	4815	-43.51	20221209	2265	20.09	20231011	N	322970	500	50 억	N	N	N	N
73	20231019	091005	57	100.00	KONEX		N	N	N	N	N	2720	55	2	2.06	5440	2	0.25	2720	2720	2720	3060	2270	2665	2720.00	2865	2765	2630	2530	2395	2697	2462	50	395	500	1650	5	1	10009582	272	-7.71	21.59	12	0.00	-353.00	126.00	4815	20221209	-43.51	2265	20231011	20.09	4590	-40.74	20230214	2265	20.09	20231011	4815	-43.51	20221209	2265	20.09	20231011	N	322970	500	50 억	N	N	N	N
74	20231018	161009	57	100.00	KONEX		N	N	N	N	N	2665	25	2	0.95	2008000	803	105.94	2730	2730	2495	3035	2245	2640	2500.62	2780	2710	2580	2510	2380	2645	2445	50	395	500	1630	5	1	10009582	267	-7.55	21.15	12	0.01	-353.00	126.00	4815	20221209	-44.65	2265	20231011	17.66	4590	-41.94	20230214	2265	17.66	20231011	4815	-44.65	20221209	2265	17.66	20231011	N	322970	500	50 억	N	N	N	N
75	20231018	151000	57	100.00	KONEX		N	N	N	N	N	2665	25	2	0.95	2008000	803	105.94	2730	2730	2495	3035	2245	2640	2500.62	2780	2710	2580	2510	2380	2645	2445	50	395	500	1630	5	1	10009582	267	-7.55	21.15	12	0.01	-353.00	126.00	4815	20221209	-44.65	2265	20231011	17.66	4590	-41.94	20230214	2265	17.66	20231011	4815	-44.65	20221209	2265	17.66	20231011	N	322970	500	50 억	N	N	N	N
76	20231018	140945	57	100.00	KONEX		N	N	N	N	N	2665	25	2	0.95	2008000	803	105.94	2730	2730	2495	3035	2245	2640	2500.62	2780	2710	2580	2510	2380	2645	2445	50	395	500	1630	5	1	10009582	267	-7.55	21.15	12	0.01	-353.00	126.00	4815	20221209	-44.65	2265	20231011	17.66	4590	-41.94	20230214	2265	17.66	20231011	4815	-44.65	20221209	2265	17.66	20231011	N	322970	500	50 억	N	N	N	N
77	20231018	130943	57	100.00	KONEX		N	N	N	N	N	2665	25	2	0.95	2008000	803	105.94	2730	2730	2495	3035	2245	2640	2500.62	2780	2710	2580	2510	2380	2645	2445	50	395	500	1630	5	1	10009582	267	-7.55	21.15	12	0.01	-353.00	126.00	4815	20221209	-44.65	2265	20231011	17.66	4590	-41.94	20230214	2265	17.66	20231011	4815	-44.65	20221209	2265	17.66	20231011	N	322970	500	50 억	N	N	N	N
78	20231018	121001	57	100.00	KONEX		N	N	N	N	N	2665	25	2	0.95	2008000	803	105.94	2730	2730	2495	3035	2245	2640	2500.62	2780	2710	2580	2510	2380	2645	2445	50	395	500	1630	5	1	10009582	267	-7.55	21.15	12	0.01	-353.00	126.00	4815	20221209	-44.65	2265	20231011	17.66	4590	-41.94	20230214	2265	17.66	20231011	4815	-44.65	20221209	2265	17.66	20231011	N	322970	500	50 억	N	N	N	N
79	20231018	110952	57	100.00	KONEX		N	N	N	N	N	2495	-145	5	-5.49	1005835	402	53.03	2730	2730	2495	3035	2245	2640	2502.08	2780	2710	2580	2510	2380	2645	2445	50	395	500	1630	5	1	10009582	250	-7.07	19.80	12	0.00	-353.00	126.00	4815	20221209	-48.18	2265	20231011	10.15	4590	-45.64	20230214	2265	10.15	20231011	4815	-48.18	20221209	2265	10.15	20231011	N	322970	500	50 억	N	N	N	N
80	20231018	101004	57	100.00	KONEX		N	N	N	N	N	2730	90	2	3.41	5460	2	0.26	2730	2730	2730	3035	2245	2640	2730.00	2780	2710	2580	2510	2380	2645	2445	50	395	500	1630	5	1	10009582	273	-7.73	21.67	12	0.00	-353.00	126.00	4815	20221209	-43.30	2265	20231011	20.53	4590	-40.52	20230214	2265	20.53	20231011	4815	-43.30	20221209	2265	20.53	20231011	N	322970	500	50 억	N	N	N	N
81	20231018	090948	57	100.00	KONEX		N	N	N	N	N	2730	90	2	3.41	5460	2	0.26	2730	2730	2730	3035	2245	2640	2730.00	2780	2710	2580	2510	2380	2645	2445	50	395	500	1630	5	1	10009582	273	-7.73	21.67	12	0.00	-353.00	126.00	4815	20221209	-43.30	2265	20231011	20.53	4590	-40.52	20230214	2265	20.53	20231011	4815	-43.30	20221209	2265	20.53	20231011	N	322970	500	50 억	N	N	N	N
82	20231017	160950	57	100.00	KONEX		N	N	N	N	N	2640	30	2	1.15	1986685	758	728.85	2650	2650	2450	3000	2220	2610	2620.96	2806	2707	2601	2502	2396	2655	2450	50	390	500	1610	5	1	10009582	264	-7.48	20.95	12	0.01	-353.00	126.00	4815	20221209	-45.17	2265	20231011	16.56	4590	-42.48	20230214	2265	16.56	20231011	4815	-45.17	20221209	2265	16.56	20231011	N	322970	500	50 억	N	N	N	N
83	20231017	150959	57	100.00	KONEX		N	N	N	N	N	2640	30	2	1.15	1986685	758	728.85	2650	2650	2450	3000	2220	2610	2620.96	2806	2707	2601	2502	2396	2655	2450	50	390	500	1610	5	1	10009582	264	-7.48	20.95	12	0.01	-353.00	126.00	4815	20221209	-45.17	2265	20231011	16.56	4590	-42.48	20230214	2265	16.56	20231011	4815	-45.17	20221209	2265	16.56	20231011	N	322970	500	50 억	N	N	N	N
84	20231017	141001	57	100.00	KONEX		N	N	N	N	N	2640	30	2	1.15	1986685	758	728.85	2650	2650	2450	3000	2220	2610	2620.96	2806	2707	2601	2502	2396	2655	2450	50	390	500	1610	5	1	10009582	264	-7.48	20.95	12	0.01	-353.00	126.00	4815	20221209	-45.17	2265	20231011	16.56	4590	-42.48	20230214	2265	16.56	20231011	4815	-45.17	20221209	2265	16.56	20231011	N	322970	500	50 억	N	N	N	N
85	20231017	130952	57	100.00	KONEX		N	N	N	N	N	2640	30	2	1.15	1986685	758	728.85	2650	2650	2450	3000	2220	2610	2620.96	2806	2707	2601	2502	2396	2655	2450	50	390	500	1610	5	1	10009582	264	-7.48	20.95	12	0.01	-353.00	126.00	4815	20221209	-45.17	2265	20231011	16.56	4590	-42.48	20230214	2265	16.56	20231011	4815	-45.17	20221209	2265	16.56	20231011	N	322970	500	50 억	N	N	N	N
86	20231017	120957	57	100.00	KONEX		N	N	N	N	N	2640	30	2	1.15	154930	63	60.58	2650	2650	2450	3000	2220	2610	2459.21	2806	2707	2601	2502	2396	2655	2450	50	390	500	1610	5	1	10009582	264	-7.48	20.95	12	0.00	-353.00	126.00	4815	20221209	-45.17	2265	20231011	16.56	4590	-42.48	20230214	2265	16.56	20231011	4815	-45.17	20221209	2265	16.56	20231011	N	322970	500	50 억	N	N	N	N
87	20231017	110946	57	100.00	KONEX		N	N	N	N	N	2640	30	2	1.15	154930	63	60.58	2650	2650	2450	3000	2220	2610	2459.21	2806	2707	2601	2502	2396	2655	2450	50	390	500	1610	5	1	10009582	264	-7.48	20.95	12	0.00	-353.00	126.00	4815	20221209	-45.17	2265	20231011	16.56	4590	-42.48	20230214	2265	16.56	20231011	4815	-45.17	20221209	2265	16.56	20231011	N	322970	500	50 억	N	N	N	N
88	20231017	100939	57	100.00	KONEX		N	N	N	N	N	2640	30	2	1.15	154930	63	60.58	2650	2650	2450	3000	2220	2610	2459.21	2806	2707	2601	2502	2396	2655	2450	50	390	500	1610	5	1	10009582	264	-7.48	20.95	12	0.00	-353.00	126.00	4815	20221209	-45.17	2265	20231011	16.56	4590	-42.48	20230214	2265	16.56	20231011	4815	-45.17	20221209	2265	16.56	20231011	N	322970	500	50 억	N	N	N	N
89	20231017	090951	57	100.00	KONEX		N	N	N	N	N	2650	40	2	1.53	2650	1	0.96	2650	2650	2650	3000	2220	2610	2650.00	2806	2707	2601	2502	2396	2655	2450	50	390	500	1610	5	1	10009582	265	-7.51	21.03	12	0.00	-353.00	126.00	4815	20221209	-44.96	2265	20231011	17.00	4590	-42.27	20230214	2265	17.00	20231011	4815	-44.96	20221209	2265	17.00	20231011	N	322970	500	50 억	N	N	N	N
90	20231016	160948	57	100.00	KONEX		N	N	N	N	N	2610	-15	5	-0.57	260040	104	8.68	2700	2700	2495	3015	2235	2625	2500.38	3108	2866	2658	2416	2208	2762	2312	50	390	500	1620	5	1	10009582	261	-7.39	20.71	12	0.00	-353.00	126.00	4815	20221209	-45.79	2265	20231011	15.23	4590	-43.14	20230214	2265	15.23	20231011	4815	-45.79	20221209	2265	15.23	20231011	N	322970	500	50 억	N	N	N	N
91	20231016	150948	57	100.00	KONEX		N	N	N	N	N	2610	-15	5	-0.57	260040	104	8.68	2700	2700	2495	3015	2235	2625	2500.38	3108	2866	2658	2416	2208	2762	2312	50	390	500	1620	5	1	10009582	261	-7.39	20.71	12	0.00	-353.00	126.00	4815	20221209	-45.79	2265	20231011	15.23	4590	-43.14	20230214	2265	15.23	20231011	4815	-45.79	20221209	2265	15.23	20231011	N	322970	500	50 억	N	N	N	N
92	20231016	140949	57	100.00	KONEX		N	N	N	N	N	2615	-10	5	-0.38	254815	102	8.51	2700	2700	2495	3015	2235	2625	2498.19	3108	2866	2658	2416	2208	2762	2312	50	390	500	1620	5	1	10009582	262	-7.41	20.75	12	0.00	-353.00	126.00	4815	20221209	-45.69	2265	20231011	15.45	4590	-43.03	20230214	2265	15.45	20231011	4815	-45.69	20221209	2265	15.45	20231011	N	322970	500	50 억	N	N	N	N
93	20231016	130942	57	100.00	KONEX		N	N	N	N	N	2700	75	2	2.86	2700	1	0.08	2700	2700	2700	3015	2235	2625	2700.00	3108	2866	2658	2416	2208	2762	2312	50	390	500	1620	5	1	10009582	270	-7.65	21.43	12	0.00	-353.00	126.00	4815	20221209	-43.93	2265	20231011	19.21	4590	-41.18	20230214	2265	19.21	20231011	4815	-43.93	20221209	2265	19.21	20231011	N	322970	500	50 억	N	N	N	N
94	20231016	120944	57	100.00	KONEX		N	N	N	N	N	2700	75	2	2.86	2700	1	0.08	2700	2700	2700	3015	2235	2625	2700.00	3108	2866	2658	2416	2208	2762	2312	50	390	500	1620	5	1	10009582	270	-7.65	21.43	12	0.00	-353.00	126.00	4815	20221209	-43.93	2265	20231011	19.21	4590	-41.18	20230214	2265	19.21	20231011	4815	-43.93	20221209	2265	19.21	20231011	N	322970	500	50 억	N	N	N	N
95	20231016	110937	57	100.00	KONEX		N	N	N	N	N	2700	75	2	2.86	2700	1	0.08	2700	2700	2700	3015	2235	2625	2700.00	3108	2866	2658	2416	2208	2762	2312	50	390	500	1620	5	1	10009582	270	-7.65	21.43	12	0.00	-353.00	126.00	4815	20221209	-43.93	2265	20231011	19.21	4590	-41.18	20230214	2265	19.21	20231011	4815	-43.93	20221209	2265	19.21	20231011	N	322970	500	50 억	N	N	N	N
96	20231016	100932	57	100.00	KONEX		N	N	N	N	N	2700	75	2	2.86	2700	1	0.08	2700	2700	2700	3015	2235	2625	2700.00	3108	2866	2658	2416	2208	2762	2312	50	390	500	1620	5	1	10009582	270	-7.65	21.43	12	0.00	-353.00	126.00	4815	20221209	-43.93	2265	20231011	19.21	4590	-41.18	20230214	2265	19.21	20231011	4815	-43.93	20221209	2265	19.21	20231011	N	322970	500	50 억	N	N	N	N
97	20231016	090934	57	100.00	KONEX		N	N	N	N	N	2700	75	2	2.86	2700	1	0.08	2700	2700	2700	3015	2235	2625	2700.00	3108	2866	2658	2416	2208	2762	2312	50	390	500	1620	5	1	10009582	270	-7.65	21.43	12	0.00	-353.00	126.00	4815	20221209	-43.93	2265	20231011	19.21	4590	-41.18	20230214	2265	19.21	20231011	4815	-43.93	20221209	2265	19.21	20231011	N	322970	500	50 억	N	N	N	N
98	20231012	161005	57	100.00	KONEX		N	N	N	N	N	2595	-140	5	-5.12	671855	259	17.91	2595	2595	2590	3145	2325	2735	2594.03	3288	3011	2638	2361	1988	2825	2175	50	410	500	1690	5	1	10009582	260	-7.35	20.60	12	0.00	-353.00	126.00	4900	20221011	-47.04	2265	20231011	14.57	4590	-43.46	20230214	2265	14.57	20231011	4815	-46.11	20221209	2265	14.57	20231011	N	322970	500	50 억	N	N	N	N
99	20231012	150941	57	100.00	KONEX		N	N	N	N	N	2595	-140	5	-5.12	671855	259	17.91	2595	2595	2590	3145	2325	2735	2594.03	3288	3011	2638	2361	1988	2825	2175	50	410	500	1690	5	1	10009582	260	-7.35	20.60	12	0.00	-353.00	126.00	4900	20221011	-47.04	2265	20231011	14.57	4590	-43.46	20230214	2265	14.57	20231011	4815	-46.11	20221209	2265	14.57	20231011	N	322970	500	50 억	N	N	N	N
100	20231012	140943	57	100.00	KONEX		N	N	N	N	N	2595	-140	5	-5.12	669260	258	17.84	2595	2595	2590	3145	2325	2735	2594.03	3288	3011	2638	2361	1988	2825	2175	50	410	500	1690	5	1	10009582	260	-7.35	20.60	12	0.00	-353.00	126.00	4900	20221011	-47.04	2265	20231011	14.57	4590	-43.46	20230214	2265	14.57	20231011	4815	-46.11	20221209	2265	14.57	20231011	N	322970	500	50 억	N	N	N	N
101	20231012	130943	57	100.00	KONEX		N	N	N	N	N	2595	-140	5	-5.12	669260	258	17.84	2595	2595	2590	3145	2325	2735	2594.03	3288	3011	2638	2361	1988	2825	2175	50	410	500	1690	5	1	10009582	260	-7.35	20.60	12	0.00	-353.00	126.00	4900	20221011	-47.04	2265	20231011	14.57	4590	-43.46	20230214	2265	14.57	20231011	4815	-46.11	20221209	2265	14.57	20231011	N	322970	500	50 억	N	N	N	N
102	20231012	120953	57	100.00	KONEX		N	N	N	N	N	2595	-140	5	-5.12	18165	7	0.48	2595	2595	2595	3145	2325	2735	2595.00	3288	3011	2638	2361	1988	2825	2175	50	410	500	1690	5	1	10009582	260	-7.35	20.60	12	0.00	-353.00	126.00	4900	20221011	-47.04	2265	20231011	14.57	4590	-43.46	20230214	2265	14.57	20231011	4815	-46.11	20221209	2265	14.57	20231011	N	322970	500	50 억	N	N	N	N
103	20231012	110953	57	100.00	KONEX		N	N	N	N	N	2595	-140	5	-5.12	18165	7	0.48	2595	2595	2595	3145	2325	2735	2595.00	3288	3011	2638	2361	1988	2825	2175	50	410	500	1690	5	1	10009582	260	-7.35	20.60	12	0.00	-353.00	126.00	4900	20221011	-47.04	2265	20231011	14.57	4590	-43.46	20230214	2265	14.57	20231011	4815	-46.11	20221209	2265	14.57	20231011	N	322970	500	50 억	N	N	N	N
104	20231012	100944	57	100.00	KONEX		N	N	N	N	N	2595	-140	5	-5.12	18165	7	0.48	2595	2595	2595	3145	2325	2735	2595.00	3288	3011	2638	2361	1988	2825	2175	50	410	500	1690	5	1	10009582	260	-7.35	20.60	12	0.00	-353.00	126.00	4900	20221011	-47.04	2265	20231011	14.57	4590	-43.46	20230214	2265	14.57	20231011	4815	-46.11	20221209	2265	14.57	20231011	N	322970	500	50 억	N	N	N	N
105	20231012	090952	57	100.00	KONEX		N	N	N	N	N	2735	0	3	0.00	0	0	0.00	0	0	0	3145	2325	2735	0.00	3288	3011	2638	2361	1988	2825	2175	50	410	500	1690	5	1	10009582	274	-7.75	21.71	12	0.00	-353.00	126.00	4900	20221011	-44.18	2265	20231011	20.75	4590	-40.41	20230214	2265	20.75	20231011	4815	-43.20	20221209	2265	20.75	20231011	N	322970	500	50 억	N	N	N	N
106	20231011	160940	57	100.00	KONEX	신저가	N	N	N	N	N	2735	180	2	7.05	3474875	1446	161.74	2915	2915	2265	2935	2175	2555	2403.09	2711	2632	2521	2442	2331	2577	2387	50	380	500	1580	5	1	10009582	274	-7.75	21.71	12	0.01	-353.00	126.00	5190	20221006	-47.30	2265	20231011	20.75	4590	-40.41	20230214	2265	20.75	20231011	4900	-44.18	20221011	2265	20.75	20231011	N	322970	500	50 억	N	N	N	N
107	20231011	150946	57	100.00	KONEX	신저가	N	N	N	N	N	2735	180	2	7.05	3474875	1446	161.74	2915	2915	2265	2935	2175	2555	2403.09	2711	2632	2521	2442	2331	2577	2387	50	380	500	1580	5	1	10009582	274	-7.75	21.71	12	0.01	-353.00	126.00	5190	20221006	-47.30	2265	20231011	20.75	4590	-40.41	20230214	2265	20.75	20231011	4900	-44.18	20221011	2265	20.75	20231011	N	322970	500	50 억	N	N	N	N
108	20231011	140948	57	100.00	KONEX	신저가	N	N	N	N	N	2735	180	2	7.05	3474875	1446	161.74	2915	2915	2265	2935	2175	2555	2403.09	2711	2632	2521	2442	2331	2577	2387	50	380	500	1580	5	1	10009582	274	-7.75	21.71	12	0.01	-353.00	126.00	5190	20221006	-47.30	2265	20231011	20.75	4590	-40.41	20230214	2265	20.75	20231011	4900	-44.18	20221011	2265	20.75	20231011	N	322970	500	50 억	N	N	N	N
109	20231011	130936	57	100.00	KONEX	신저가	N	N	N	N	N	2450	-105	5	-4.11	1609210	684	76.51	2915	2915	2265	2935	2175	2555	2352.65	2711	2632	2521	2442	2331	2577	2387	50	380	500	1580	5	1	10009582	245	-6.94	19.44	12	0.01	-353.00	126.00	5190	20221006	-52.79	2265	20231011	8.17	4590	-46.62	20230214	2265	8.17	20231011	4900	-50.00	20221011	2265	8.17	20231011	N	322970	500	50 억	N	N	N	N
110	20231011	120955	57	100.00	KONEX	신저가	N	N	N	N	N	2450	-105	5	-4.11	1609210	684	76.51	2915	2915	2265	2935	2175	2555	2352.65	2711	2632	2521	2442	2331	2577	2387	50	380	500	1580	5	1	10009582	245	-6.94	19.44	12	0.01	-353.00	126.00	5190	20221006	-52.79	2265	20231011	8.17	4590	-46.62	20230214	2265	8.17	20231011	4900	-50.00	20221011	2265	8.17	20231011	N	322970	500	50 억	N	N	N	N
111	20231011	110949	57	100.00	KONEX	신저가	N	N	N	N	N	2440	-115	5	-4.50	1606760	683	76.40	2915	2915	2265	2935	2175	2555	2352.50	2711	2632	2521	2442	2331	2577	2387	50	380	500	1580	5	1	10009582	244	-6.91	19.37	12	0.01	-353.00	126.00	5190	20221006	-52.99	2265	20231011	7.73	4590	-46.84	20230214	2265	7.73	20231011	4900	-50.20	20221011	2265	7.73	20231011	N	322970	500	50 억	N	N	N	N
112	20231011	100942	57	100.00	KONEX		N	N	N	N	N	2450	-105	5	-4.11	236015	93	10.40	2915	2915	2450	2935	2175	2555	2537.80	2711	2632	2521	2442	2331	2577	2387	50	380	500	1580	5	1	10009582	245	-6.94	19.44	12	0.00	-353.00	126.00	5190	20221006	-52.79	2410	20231010	1.66	4590	-46.62	20230214	2410	1.66	20231010	4900	-50.00	20221011	2410	1.66	20231010	N	322970	500	50 억	N	N	N	N
113	20231011	090946	57	100.00	KONEX		N	N	N	N	N	2915	360	2	14.09	2915	1	0.11	2915	2915	2915	2935	2175	2555	2915.00	2711	2632	2521	2442	2331	2577	2387	50	380	500	1580	5	1	10009582	292	-8.26	23.13	12	0.00	-353.00	126.00	5190	20221006	-43.83	2410	20231010	20.95	4590	-36.49	20230214	2410	20.95	20231010	4900	-40.51	20221011	2410	20.95	20231010	N	322970	500	50 억	N	N	N	N
114	20231010	161550	57	100.00	KONEX	신저가	N	N	N	N	N	2555	-65	5	-2.48	2184130	894	62.87	2600	2600	2410	3010	2230	2620	2443.10	3076	2847	2666	2437	2256	2757	2347	50	390	500	1620	5	1	10009582	256	-7.24	20.28	12	0.01	-353.00	126.00	5190	20221006	-50.77	2410	20231010	6.02	4590	-44.34	20230214	2410	6.02	20231010	4900	-47.86	20221011	2410	6.02	20231010	N	322970	500	50 억	N	N	N	N
115	20231010	150932	57	100.00	KONEX	신저가	N	N	N	N	N	2565	-55	5	-2.10	2176465	891	62.66	2600	2600	2410	3010	2230	2620	2442.72	3076	2847	2666	2437	2256	2757	2347	50	390	500	1620	5	1	10009582	257	-7.27	20.36	12	0.01	-353.00	126.00	5190	20221006	-50.58	2410	20231010	6.43	4590	-44.12	20230214	2410	6.43	20231010	4900	-47.65	20221011	2410	6.43	20231010	N	322970	500	50 억	N	N	N	N
116	20231010	140939	57	100.00	KONEX	신저가	N	N	N	N	N	2570	-50	5	-1.91	2159080	884	62.17	2600	2600	2410	3010	2230	2620	2442.40	3076	2847	2666	2437	2256	2757	2347	50	390	500	1620	5	1	10009582	257	-7.28	20.40	12	0.01	-353.00	126.00	5190	20221006	-50.48	2410	20231010	6.64	4590	-44.01	20230214	2410	6.64	20231010	4900	-47.55	20221011	2410	6.64	20231010	N	322970	500	50 억	N	N	N	N
117	20231010	130932	57	100.00	KONEX	신저가	N	N	N	N	N	2570	-50	5	-1.91	1917280	787	55.34	2600	2600	2410	3010	2230	2620	2436.19	3076	2847	2666	2437	2256	2757	2347	50	390	500	1620	5	1	10009582	257	-7.28	20.40	12	0.01	-353.00	126.00	5190	20221006	-50.48	2410	20231010	6.64	4590	-44.01	20230214	2410	6.64	20231010	4900	-47.55	20221011	2410	6.64	20231010	N	322970	500	50 억	N	N	N	N
118	20231010	120929	57	100.00	KONEX	신저가	N	N	N	N	N	2570	-50	5	-1.91	1912140	785	55.20	2600	2600	2410	3010	2230	2620	2435.85	3076	2847	2666	2437	2256	2757	2347	50	390	500	1620	5	1	10009582	257	-7.28	20.40	12	0.01	-353.00	126.00	5190	20221006	-50.48	2410	20231010	6.64	4590	-44.01	20230214	2410	6.64	20231010	4900	-47.55	20221011	2410	6.64	20231010	N	322970	500	50 억	N	N	N	N
119	20231010	110911	57	100.00	KONEX	신저가	N	N	N	N	N	2580	-40	5	-1.53	1759880	724	50.91	2600	2600	2410	3010	2230	2620	2430.77	3076	2847	2666	2437	2256	2757	2347	50	390	500	1620	5	1	10009582	258	-7.31	20.48	12	0.01	-353.00	126.00	5190	20221006	-50.29	2410	20231010	7.05	4590	-43.79	20230214	2410	7.05	20231010	4900	-47.35	20221011	2410	7.05	20231010	N	322970	500	50 억	N	N	N	N
120	20231010	100923	57	100.00	KONEX		N	N	N	N	N	2600	-20	5	-0.76	2600	1	0.07	2600	2600	2600	3010	2230	2620	2600.00	3076	2847	2666	2437	2256	2757	2347	50	390	500	1620	5	1	10009582	260	-7.37	20.63	12	0.00	-353.00	126.00	5190	20221006	-49.90	2420	20230801	7.44	4590	-43.36	20230214	2420	7.44	20230801	4900	-46.94	20221011	2420	7.44	20230801	N	322970	500	50 억	N	N	N	N
121	20231010	090916	57	100.00	KONEX		N	N	N	N	N	2600	-20	5	-0.76	2600	1	0.07	2600	2600	2600	3010	2230	2620	2600.00	3076	2847	2666	2437	2256	2757	2347	50	390	500	1620	5	1	10009582	260	-7.37	20.63	12	0.00	-353.00	126.00	5190	20221006	-49.90	2420	20230801	7.44	4590	-43.36	20230214	2420	7.44	20230801	4900	-46.94	20221011	2420	7.44	20230801	N	322970	500	50 억	N	N	N	N
122	20231006	160925	57	100.00	KONEX		N	N	N	N	N	2620	-60	5	-2.24	3642510	1422	79.31	2895	2895	2485	3080	2280	2680	2561.54	2893	2786	2618	2511	2343	2702	2427	50	400	500	1660	5	1	10009582	262	-7.42	20.79	12	0.01	-353.00	126.00	5190	20221006	-49.52	2420	20230801	8.26	4590	-42.92	20230214	2420	8.26	20230801	5190	-49.52	20221006	2420	8.26	20230801	N	322970	500	50 억	N	N	N	N
123	20231006	150910	57	100.00	KONEX		N	N	N	N	N	2620	-60	5	-2.24	3642510	1422	79.31	2895	2895	2485	3080	2280	2680	2561.54	2893	2786	2618	2511	2343	2702	2427	50	400	500	1660	5	1	10009582	262	-7.42	20.79	12	0.01	-353.00	126.00	5190	20221006	-49.52	2420	20230801	8.26	4590	-42.92	20230214	2420	8.26	20230801	5190	-49.52	20221006	2420	8.26	20230801	N	322970	500	50 억	N	N	N	N
124	20231006	140913	57	100.00	KONEX		N	N	N	N	N	2690	10	2	0.37	2639390	1021	56.94	2895	2895	2485	3080	2280	2680	2585.10	2893	2786	2618	2511	2343	2702	2427	50	400	500	1660	5	1	10009582	269	-7.62	21.35	12	0.01	-353.00	126.00	5190	20221006	-48.17	2420	20230801	11.16	4590	-41.39	20230214	2420	11.16	20230801	5190	-48.17	20221006	2420	11.16	20230801	N	322970	500	50 억	N	N	N	N
125	20231006	130902	57	100.00	KONEX		N	N	N	N	N	2505	-175	5	-6.53	463975	183	10.21	2895	2895	2505	3080	2280	2680	2535.38	2893	2786	2618	2511	2343	2702	2427	50	400	500	1660	5	1	10009582	251	-7.10	19.88	12	0.00	-353.00	126.00	5190	20221006	-51.73	2420	20230801	3.51	4590	-45.42	20230214	2420	3.51	20230801	5190	-51.73	20221006	2420	3.51	20230801	N	322970	500	50 억	N	N	N	N
126	20231006	120901	57	100.00	KONEX		N	N	N	N	N	2740	60	2	2.24	328705	129	7.19	2895	2895	2530	3080	2280	2680	2548.10	2893	2786	2618	2511	2343	2702	2427	50	400	500	1660	5	1	10009582	274	-7.76	21.75	12	0.00	-353.00	126.00	5190	20221006	-47.21	2420	20230801	13.22	4590	-40.31	20230214	2420	13.22	20230801	5190	-47.21	20221006	2420	13.22	20230801	N	322970	500	50 억	N	N	N	N
127	20231006	110853	57	100.00	KONEX		N	N	N	N	N	2750	70	2	2.61	201995	79	4.41	2895	2895	2550	3080	2280	2680	2556.90	2893	2786	2618	2511	2343	2702	2427	50	400	500	1660	5	1	10009582	275	-7.79	21.83	12	0.00	-353.00	126.00	5190	20221006	-47.01	2420	20230801	13.64	4590	-40.09	20230214	2420	13.64	20230801	5190	-47.01	20221006	2420	13.64	20230801	N	322970	500	50 억	N	N	N	N
128	20231006	100900	57	100.00	KONEX		N	N	N	N	N	2895	215	2	8.02	2895	1	0.06	2895	2895	2895	3080	2280	2680	2895.00	2893	2786	2618	2511	2343	2702	2427	50	400	500	1660	5	1	10009582	290	-8.20	22.98	12	0.00	-353.00	126.00	5190	20221006	-44.22	2420	20230801	19.63	4590	-36.93	20230214	2420	19.63	20230801	5190	-44.22	20221006	2420	19.63	20230801	N	322970	500	50 억	N	N	N	N
129	20231006	090852	57	100.00	KONEX		N	N	N	N	N	2895	215	2	8.02	2895	1	0.06	2895	2895	2895	3080	2280	2680	2895.00	2893	2786	2618	2511	2343	2702	2427	50	400	500	1660	5	1	10009582	290	-8.20	22.98	12	0.00	-353.00	126.00	5190	20221006	-44.22	2420	20230801	19.63	4590	-36.93	20230214	2420	19.63	20230801	5190	-44.22	20221006	2420	19.63	20230801	N	322970	500	50 억	N	N	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History