KissMeData/354390/price/prices-20240901.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

50 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	161221	57	100.00	KONEX	신저가	N	N	N	N	N	3940	-460	5	-10.45	41772775	10972	7218.42	4300	4400	3750	5060	3740	4400	3807.22	4866	4632	4466	4232	4066	4550	4150	175	660	2500	2640	5	1	7018247	277	9.95	1.01	12	0.16	396.00	3906.00	9200	20231005	-57.17	3750	20240930	5.07	8200	-51.95	20240404	3750	5.07	20240930	9200	-57.17	20231005	3750	5.07	20240930	N	354390	2500	175 억	N	N	N	N
3	20240930	151238	57	100.00	KONEX	신저가	N	N	N	N	N	3940	-460	5	-10.45	41772775	10972	7218.42	4300	4400	3750	5060	3740	4400	3807.22	4866	4632	4466	4232	4066	4550	4150	175	660	2500	2640	5	1	7018247	277	9.95	1.01	12	0.16	396.00	3906.00	9200	20231005	-57.17	3750	20240930	5.07	8200	-51.95	20240404	3750	5.07	20240930	9200	-57.17	20231005	3750	5.07	20240930	N	354390	2500	175 억	N	N	N	N
4	20240930	141238	57	100.00	KONEX	신저가	N	N	N	N	N	3800	-600	5	-13.64	32507815	8536	5615.79	4300	4400	3750	5060	3740	4400	3808.32	4866	4632	4466	4232	4066	4550	4150	175	660	2500	2640	5	1	7018247	267	9.60	0.97	12	0.12	396.00	3906.00	9200	20231005	-58.70	3750	20240930	1.33	8200	-53.66	20240404	3750	1.33	20240930	9200	-58.70	20231005	3750	1.33	20240930	N	354390	2500	175 억	N	N	N	N
5	20240930	131231	57	100.00	KONEX	신저가	N	N	N	N	N	3840	-560	5	-12.73	8640865	2273	1495.39	4300	4400	3750	5060	3740	4400	3801.52	4866	4632	4466	4232	4066	4550	4150	175	660	2500	2640	5	1	7018247	270	9.70	0.98	12	0.03	396.00	3906.00	9200	20231005	-58.26	3750	20240930	2.40	8200	-53.17	20240404	3750	2.40	20240930	9200	-58.26	20231005	3750	2.40	20240930	N	354390	2500	175 억	N	N	N	N
6	20240930	121228	57	100.00	KONEX	신저가	N	N	N	N	N	4150	-250	5	-5.68	7235255	1912	1257.89	4300	4400	3750	5060	3740	4400	3784.13	4866	4632	4466	4232	4066	4550	4150	175	660	2500	2640	5	1	7018247	291	10.48	1.06	12	0.03	396.00	3906.00	9200	20231005	-54.89	3750	20240930	10.67	8200	-49.39	20240404	3750	10.67	20240930	9200	-54.89	20231005	3750	10.67	20240930	N	354390	2500	175 억	N	N	N	N
7	20240930	111225	57	100.00	KONEX	신저가	N	N	N	N	N	4380	-20	5	-0.45	7026255	1862	1225.00	4300	4400	3750	5060	3740	4400	3773.50	4866	4632	4466	4232	4066	4550	4150	175	660	2500	2640	5	1	7018247	307	11.06	1.12	12	0.03	396.00	3906.00	9200	20231005	-52.39	3750	20240930	16.80	8200	-46.59	20240404	3750	16.80	20240930	9200	-52.39	20231005	3750	16.80	20240930	N	354390	2500	175 억	N	N	N	N
8	20240930	101226	57	100.00	KONEX	신저가	N	N	N	N	N	4400	0	3	0.00	6855875	1821	1198.03	4300	4400	3750	5060	3740	4400	3764.90	4866	4632	4466	4232	4066	4550	4150	175	660	2500	2640	5	1	7018247	309	11.11	1.13	12	0.03	396.00	3906.00	9200	20231005	-52.17	3750	20240930	17.33	8200	-46.34	20240404	3750	17.33	20240930	9200	-52.17	20231005	3750	17.33	20240930	N	354390	2500	175 억	N	N	N	N
9	20240930	091132	57	100.00	KONEX		N	N	N	N	N	4400	0	3	0.00	0	0	0.00	0	0	0	5060	3740	4400	0.00	4866	4632	4466	4232	4066	4550	4150	175	660	2500	2640	5	1	7018247	309	11.11	1.13	12	0.00	396.00	3906.00	9200	20231005	-52.17	4020	20240919	9.45	8200	-46.34	20240404	4020	9.45	20240919	9200	-52.17	20231005	4020	9.45	20240919	N	354390	2500	175 억	N	N	N	N
10	20240927	161232	57	100.00	KONEX		N	N	N	N	N	4400	-295	5	-6.28	668300	152	149.02	4700	4700	4300	5390	3995	4695	4396.71	4858	4776	4613	4531	4368	4817	4572	175	695	2500	2810	5	1	7018247	309	11.11	1.13	12	0.00	396.00	3906.00	9200	20231005	-52.17	4020	20240919	9.45	8200	-46.34	20240404	4020	9.45	20240919	9200	-52.17	20231005	4020	9.45	20240919	N	354390	2500	175 억	N	N	N	N
11	20240927	151236	57	100.00	KONEX		N	N	N	N	N	4400	-295	5	-6.28	668300	152	149.02	4700	4700	4300	5390	3995	4695	4396.71	4858	4776	4613	4531	4368	4817	4572	175	695	2500	2810	5	1	7018247	309	11.11	1.13	12	0.00	396.00	3906.00	9200	20231005	-52.17	4020	20240919	9.45	8200	-46.34	20240404	4020	9.45	20240919	9200	-52.17	20231005	4020	9.45	20240919	N	354390	2500	175 억	N	N	N	N
12	20240927	141246	57	100.00	KONEX		N	N	N	N	N	4450	-245	5	-5.22	493300	112	109.80	4700	4700	4300	5390	3995	4695	4404.46	4858	4776	4613	4531	4368	4817	4572	175	695	2500	2810	5	1	7018247	312	11.24	1.14	12	0.00	396.00	3906.00	9200	20231005	-51.63	4020	20240919	10.70	8200	-45.73	20240404	4020	10.70	20240919	9200	-51.63	20231005	4020	10.70	20240919	N	354390	2500	175 억	N	N	N	N
13	20240927	131229	57	100.00	KONEX		N	N	N	N	N	4450	-245	5	-5.22	493300	112	109.80	4700	4700	4300	5390	3995	4695	4404.46	4858	4776	4613	4531	4368	4817	4572	175	695	2500	2810	5	1	7018247	312	11.24	1.14	12	0.00	396.00	3906.00	9200	20231005	-51.63	4020	20240919	10.70	8200	-45.73	20240404	4020	10.70	20240919	9200	-51.63	20231005	4020	10.70	20240919	N	354390	2500	175 억	N	N	N	N
14	20240927	121228	57	100.00	KONEX		N	N	N	N	N	4450	-245	5	-5.22	431060	98	96.08	4700	4700	4300	5390	3995	4695	4398.57	4858	4776	4613	4531	4368	4817	4572	175	695	2500	2810	5	1	7018247	312	11.24	1.14	12	0.00	396.00	3906.00	9200	20231005	-51.63	4020	20240919	10.70	8200	-45.73	20240404	4020	10.70	20240919	9200	-51.63	20231005	4020	10.70	20240919	N	354390	2500	175 억	N	N	N	N
15	20240927	111232	57	100.00	KONEX		N	N	N	N	N	4700	5	2	0.11	4700	1	0.98	4700	4700	4700	5390	3995	4695	4700.00	4858	4776	4613	4531	4368	4817	4572	175	695	2500	2810	5	1	7018247	330	11.87	1.20	12	0.00	396.00	3906.00	9200	20231005	-48.91	4020	20240919	16.92	8200	-42.68	20240404	4020	16.92	20240919	9200	-48.91	20231005	4020	16.92	20240919	N	354390	2500	175 억	N	N	N	N
16	20240927	101230	57	100.00	KONEX		N	N	N	N	N	4700	5	2	0.11	4700	1	0.98	4700	4700	4700	5390	3995	4695	4700.00	4858	4776	4613	4531	4368	4817	4572	175	695	2500	2810	5	1	7018247	330	11.87	1.20	12	0.00	396.00	3906.00	9200	20231005	-48.91	4020	20240919	16.92	8200	-42.68	20240404	4020	16.92	20240919	9200	-48.91	20231005	4020	16.92	20240919	N	354390	2500	175 억	N	N	N	N
17	20240927	091234	57	100.00	KONEX		N	N	N	N	N	4700	5	2	0.11	4700	1	0.98	4700	4700	4700	5390	3995	4695	4700.00	4858	4776	4613	4531	4368	4817	4572	175	695	2500	2810	5	1	7018247	330	11.87	1.20	12	0.00	396.00	3906.00	9200	20231005	-48.91	4020	20240919	16.92	8200	-42.68	20240404	4020	16.92	20240919	9200	-48.91	20231005	4020	16.92	20240919	N	354390	2500	175 억	N	N	N	N
18	20240926	161211	57	100.00	KONEX		N	N	N	N	N	4695	-105	5	-2.19	456890	102	13.55	4500	4695	4450	5520	4080	4800	4479.31	5066	4932	4666	4532	4266	5000	4600	175	720	2500	2880	5	1	7018247	330	11.86	1.20	12	0.00	396.00	3906.00	9200	20231005	-48.97	4020	20240919	16.79	8200	-42.74	20240404	4020	16.79	20240919	9200	-48.97	20231005	4020	16.79	20240919	N	354390	2500	175 억	N	N	N	N
19	20240926	151218	57	100.00	KONEX		N	N	N	N	N	4695	-105	5	-2.19	456890	102	13.55	4500	4695	4450	5520	4080	4800	4479.31	5066	4932	4666	4532	4266	5000	4600	175	720	2500	2880	5	1	7018247	330	11.86	1.20	12	0.00	396.00	3906.00	9200	20231005	-48.97	4020	20240919	16.79	8200	-42.74	20240404	4020	16.79	20240919	9200	-48.97	20231005	4020	16.79	20240919	N	354390	2500	175 억	N	N	N	N
20	20240926	141225	57	100.00	KONEX		N	N	N	N	N	4695	-105	5	-2.19	452195	101	13.41	4500	4695	4450	5520	4080	4800	4477.18	5066	4932	4666	4532	4266	5000	4600	175	720	2500	2880	5	1	7018247	330	11.86	1.20	12	0.00	396.00	3906.00	9200	20231005	-48.97	4020	20240919	16.79	8200	-42.74	20240404	4020	16.79	20240919	9200	-48.97	20231005	4020	16.79	20240919	N	354390	2500	175 억	N	N	N	N
21	20240926	131212	57	100.00	KONEX		N	N	N	N	N	4695	-105	5	-2.19	452195	101	13.41	4500	4695	4450	5520	4080	4800	4477.18	5066	4932	4666	4532	4266	5000	4600	175	720	2500	2880	5	1	7018247	330	11.86	1.20	12	0.00	396.00	3906.00	9200	20231005	-48.97	4020	20240919	16.79	8200	-42.74	20240404	4020	16.79	20240919	9200	-48.97	20231005	4020	16.79	20240919	N	354390	2500	175 억	N	N	N	N
22	20240926	121224	57	100.00	KONEX		N	N	N	N	N	4800	0	3	0.00	0	0	0.00	0	0	0	5520	4080	4800	0.00	5066	4932	4666	4532	4266	5000	4600	175	720	2500	2880	5	1	7018247	337	12.12	1.23	12	0.00	396.00	3906.00	9200	20231005	-47.83	4020	20240919	19.40	8200	-41.46	20240404	4020	19.40	20240919	9200	-47.83	20231005	4020	19.40	20240919	N	354390	2500	175 억	N	N	N	N
23	20240926	111223	57	100.00	KONEX		N	N	N	N	N	4800	0	3	0.00	0	0	0.00	0	0	0	5520	4080	4800	0.00	5066	4932	4666	4532	4266	5000	4600	175	720	2500	2880	5	1	7018247	337	12.12	1.23	12	0.00	396.00	3906.00	9200	20231005	-47.83	4020	20240919	19.40	8200	-41.46	20240404	4020	19.40	20240919	9200	-47.83	20231005	4020	19.40	20240919	N	354390	2500	175 억	N	N	N	N
24	20240926	101226	57	100.00	KONEX		N	N	N	N	N	4800	0	3	0.00	0	0	0.00	0	0	0	5520	4080	4800	0.00	5066	4932	4666	4532	4266	5000	4600	175	720	2500	2880	5	1	7018247	337	12.12	1.23	12	0.00	396.00	3906.00	9200	20231005	-47.83	4020	20240919	19.40	8200	-41.46	20240404	4020	19.40	20240919	9200	-47.83	20231005	4020	19.40	20240919	N	354390	2500	175 억	N	N	N	N
25	20240926	091223	57	100.00	KONEX		N	N	N	N	N	4800	0	3	0.00	0	0	0.00	0	0	0	5520	4080	4800	0.00	5066	4932	4666	4532	4266	5000	4600	175	720	2500	2880	5	1	7018247	337	12.12	1.23	12	0.00	396.00	3906.00	9200	20231005	-47.83	4020	20240919	19.40	8200	-41.46	20240404	4020	19.40	20240919	9200	-47.83	20231005	4020	19.40	20240919	N	354390	2500	175 억	N	N	N	N
26	20240925	161207	57	100.00	KONEX		N	N	N	N	N	4800	400	2	9.09	3320860	753	1123.88	4400	4800	4400	5060	3740	4400	4410.17	4666	4532	4366	4232	4066	4550	4250	175	660	2500	2640	5	1	7018247	337	12.12	1.23	12	0.01	396.00	3906.00	9200	20231005	-47.83	4020	20240919	19.40	8200	-41.46	20240404	4020	19.40	20240919	9200	-47.83	20231005	4020	19.40	20240919	N	354390	2500	175 억	N	N	N	N
27	20240925	151219	57	100.00	KONEX		N	N	N	N	N	4800	400	2	9.09	3320860	753	1123.88	4400	4800	4400	5060	3740	4400	4410.17	4666	4532	4366	4232	4066	4550	4250	175	660	2500	2640	5	1	7018247	337	12.12	1.23	12	0.01	396.00	3906.00	9200	20231005	-47.83	4020	20240919	19.40	8200	-41.46	20240404	4020	19.40	20240919	9200	-47.83	20231005	4020	19.40	20240919	N	354390	2500	175 억	N	N	N	N
28	20240925	141220	57	100.00	KONEX		N	N	N	N	N	4800	400	2	9.09	3320860	753	1123.88	4400	4800	4400	5060	3740	4400	4410.17	4666	4532	4366	4232	4066	4550	4250	175	660	2500	2640	5	1	7018247	337	12.12	1.23	12	0.01	396.00	3906.00	9200	20231005	-47.83	4020	20240919	19.40	8200	-41.46	20240404	4020	19.40	20240919	9200	-47.83	20231005	4020	19.40	20240919	N	354390	2500	175 억	N	N	N	N
29	20240925	131212	57	100.00	KONEX		N	N	N	N	N	4800	400	2	9.09	3320860	753	1123.88	4400	4800	4400	5060	3740	4400	4410.17	4666	4532	4366	4232	4066	4550	4250	175	660	2500	2640	5	1	7018247	337	12.12	1.23	12	0.01	396.00	3906.00	9200	20231005	-47.83	4020	20240919	19.40	8200	-41.46	20240404	4020	19.40	20240919	9200	-47.83	20231005	4020	19.40	20240919	N	354390	2500	175 억	N	N	N	N
30	20240925	121220	57	100.00	KONEX		N	N	N	N	N	4800	400	2	9.09	3320860	753	1123.88	4400	4800	4400	5060	3740	4400	4410.17	4666	4532	4366	4232	4066	4550	4250	175	660	2500	2640	5	1	7018247	337	12.12	1.23	12	0.01	396.00	3906.00	9200	20231005	-47.83	4020	20240919	19.40	8200	-41.46	20240404	4020	19.40	20240919	9200	-47.83	20231005	4020	19.40	20240919	N	354390	2500	175 억	N	N	N	N
31	20240925	111216	57	100.00	KONEX		N	N	N	N	N	4800	400	2	9.09	3320860	753	1123.88	4400	4800	4400	5060	3740	4400	4410.17	4666	4532	4366	4232	4066	4550	4250	175	660	2500	2640	5	1	7018247	337	12.12	1.23	12	0.01	396.00	3906.00	9200	20231005	-47.83	4020	20240919	19.40	8200	-41.46	20240404	4020	19.40	20240919	9200	-47.83	20231005	4020	19.40	20240919	N	354390	2500	175 억	N	N	N	N
32	20240925	101213	57	100.00	KONEX		N	N	N	N	N	4700	300	2	6.82	3271060	742	1107.46	4400	4700	4400	5060	3740	4400	4408.44	4666	4532	4366	4232	4066	4550	4250	175	660	2500	2640	5	1	7018247	330	11.87	1.20	12	0.01	396.00	3906.00	9200	20231005	-48.91	4020	20240919	16.92	8200	-42.68	20240404	4020	16.92	20240919	9200	-48.91	20231005	4020	16.92	20240919	N	354390	2500	175 억	N	N	N	N
33	20240925	091226	57	100.00	KONEX		N	N	N	N	N	4400	0	3	0.00	0	0	0.00	0	0	0	5060	3740	4400	0.00	4666	4532	4366	4232	4066	4550	4250	175	660	2500	2640	5	1	7018247	309	11.11	1.13	12	0.00	396.00	3906.00	9200	20231005	-52.17	4020	20240919	9.45	8200	-46.34	20240404	4020	9.45	20240919	9200	-52.17	20231005	4020	9.45	20240919	N	354390	2500	175 억	N	N	N	N
34	20240924	161209	57	100.00	KONEX		N	N	N	N	N	4400	0	3	0.00	292435	67	6700.00	4400	4500	4200	5060	3740	4400	4364.70	4400	4400	4400	4400	4400	4400	4400	175	660	2500	2640	5	1	7018247	309	11.11	1.13	12	0.00	396.00	3906.00	9200	20231005	-52.17	4020	20240919	9.45	8200	-46.34	20240404	4020	9.45	20240919	9200	-52.17	20231005	4020	9.45	20240919	N	354390	2500	175 억	N	N	N	N
35	20240924	151211	57	100.00	KONEX		N	N	N	N	N	4400	0	3	0.00	292435	67	6700.00	4400	4500	4200	5060	3740	4400	4364.70	4400	4400	4400	4400	4400	4400	4400	175	660	2500	2640	5	1	7018247	309	11.11	1.13	12	0.00	396.00	3906.00	9200	20231005	-52.17	4020	20240919	9.45	8200	-46.34	20240404	4020	9.45	20240919	9200	-52.17	20231005	4020	9.45	20240919	N	354390	2500	175 억	N	N	N	N
36	20240924	141201	57	100.00	KONEX		N	N	N	N	N	4200	-200	5	-4.55	288035	66	6600.00	4400	4500	4200	5060	3740	4400	4364.17	4400	4400	4400	4400	4400	4400	4400	175	660	2500	2640	5	1	7018247	295	10.61	1.08	12	0.00	396.00	3906.00	9200	20231005	-54.35	4020	20240919	4.48	8200	-48.78	20240404	4020	4.48	20240919	9200	-54.35	20231005	4020	4.48	20240919	N	354390	2500	175 억	N	N	N	N
37	20240924	131210	57	100.00	KONEX		N	N	N	N	N	4500	100	2	2.27	224500	51	5100.00	4400	4500	4400	5060	3740	4400	4401.96	4400	4400	4400	4400	4400	4400	4400	175	660	2500	2640	5	1	7018247	316	11.36	1.15	12	0.00	396.00	3906.00	9200	20231005	-51.09	4020	20240919	11.94	8200	-45.12	20240404	4020	11.94	20240919	9200	-51.09	20231005	4020	11.94	20240919	N	354390	2500	175 억	N	N	N	N
38	20240924	121204	57	100.00	KONEX		N	N	N	N	N	4500	100	2	2.27	224500	51	5100.00	4400	4500	4400	5060	3740	4400	4401.96	4400	4400	4400	4400	4400	4400	4400	175	660	2500	2640	5	1	7018247	316	11.36	1.15	12	0.00	396.00	3906.00	9200	20231005	-51.09	4020	20240919	11.94	8200	-45.12	20240404	4020	11.94	20240919	9200	-51.09	20231005	4020	11.94	20240919	N	354390	2500	175 억	N	N	N	N
39	20240924	111212	57	100.00	KONEX		N	N	N	N	N	4500	100	2	2.27	224500	51	5100.00	4400	4500	4400	5060	3740	4400	4401.96	4400	4400	4400	4400	4400	4400	4400	175	660	2500	2640	5	1	7018247	316	11.36	1.15	12	0.00	396.00	3906.00	9200	20231005	-51.09	4020	20240919	11.94	8200	-45.12	20240404	4020	11.94	20240919	9200	-51.09	20231005	4020	11.94	20240919	N	354390	2500	175 억	N	N	N	N
40	20240924	101210	57	100.00	KONEX		N	N	N	N	N	4500	100	2	2.27	224500	51	5100.00	4400	4500	4400	5060	3740	4400	4401.96	4400	4400	4400	4400	4400	4400	4400	175	660	2500	2640	5	1	7018247	316	11.36	1.15	12	0.00	396.00	3906.00	9200	20231005	-51.09	4020	20240919	11.94	8200	-45.12	20240404	4020	11.94	20240919	9200	-51.09	20231005	4020	11.94	20240919	N	354390	2500	175 억	N	N	N	N
41	20240924	091213	57	100.00	KONEX		N	N	N	N	N	4400	0	3	0.00	0	0	0.00	0	0	0	5060	3740	4400	0.00	4400	4400	4400	4400	4400	4400	4400	175	660	2500	2640	5	1	7018247	309	11.11	1.13	12	0.00	396.00	3906.00	9200	20231005	-52.17	4020	20240919	9.45	8200	-46.34	20240404	4020	9.45	20240919	9200	-52.17	20231005	4020	9.45	20240919	N	354390	2500	175 억	N	N	N	N
42	20240923	161204	57	100.00	KONEX		N	N	N	N	N	4400	100	2	2.33	4400	1	0.09	4400	4400	4400	4945	3655	4300	4400.00	4386	4342	4256	4212	4126	4365	4235	175	645	2500	2580	5	1	7018247	309	11.11	1.13	12	0.00	396.00	3906.00	9200	20231005	-52.17	4020	20240919	9.45	8200	-46.34	20240404	4020	9.45	20240919	9200	-52.17	20231005	4020	9.45	20240919	N	354390	2500	175 억	N	N	N	N
43	20240923	151209	57	100.00	KONEX		N	N	N	N	N	4400	100	2	2.33	4400	1	0.09	4400	4400	4400	4945	3655	4300	4400.00	4386	4342	4256	4212	4126	4365	4235	175	645	2500	2580	5	1	7018247	309	11.11	1.13	12	0.00	396.00	3906.00	9200	20231005	-52.17	4020	20240919	9.45	8200	-46.34	20240404	4020	9.45	20240919	9200	-52.17	20231005	4020	9.45	20240919	N	354390	2500	175 억	N	N	N	N
44	20240923	141215	57	100.00	KONEX		N	N	N	N	N	4400	100	2	2.33	4400	1	0.09	4400	4400	4400	4945	3655	4300	4400.00	4386	4342	4256	4212	4126	4365	4235	175	645	2500	2580	5	1	7018247	309	11.11	1.13	12	0.00	396.00	3906.00	9200	20231005	-52.17	4020	20240919	9.45	8200	-46.34	20240404	4020	9.45	20240919	9200	-52.17	20231005	4020	9.45	20240919	N	354390	2500	175 억	N	N	N	N
45	20240923	131210	57	100.00	KONEX		N	N	N	N	N	4400	100	2	2.33	4400	1	0.09	4400	4400	4400	4945	3655	4300	4400.00	4386	4342	4256	4212	4126	4365	4235	175	645	2500	2580	5	1	7018247	309	11.11	1.13	12	0.00	396.00	3906.00	9200	20231005	-52.17	4020	20240919	9.45	8200	-46.34	20240404	4020	9.45	20240919	9200	-52.17	20231005	4020	9.45	20240919	N	354390	2500	175 억	N	N	N	N
46	20240923	121212	57	100.00	KONEX		N	N	N	N	N	4400	100	2	2.33	4400	1	0.09	4400	4400	4400	4945	3655	4300	4400.00	4386	4342	4256	4212	4126	4365	4235	175	645	2500	2580	5	1	7018247	309	11.11	1.13	12	0.00	396.00	3906.00	9200	20231005	-52.17	4020	20240919	9.45	8200	-46.34	20240404	4020	9.45	20240919	9200	-52.17	20231005	4020	9.45	20240919	N	354390	2500	175 억	N	N	N	N
47	20240923	111209	57	100.00	KONEX		N	N	N	N	N	4400	100	2	2.33	4400	1	0.09	4400	4400	4400	4945	3655	4300	4400.00	4386	4342	4256	4212	4126	4365	4235	175	645	2500	2580	5	1	7018247	309	11.11	1.13	12	0.00	396.00	3906.00	9200	20231005	-52.17	4020	20240919	9.45	8200	-46.34	20240404	4020	9.45	20240919	9200	-52.17	20231005	4020	9.45	20240919	N	354390	2500	175 억	N	N	N	N
48	20240923	101208	57	100.00	KONEX		N	N	N	N	N	4400	100	2	2.33	4400	1	0.09	4400	4400	4400	4945	3655	4300	4400.00	4386	4342	4256	4212	4126	4365	4235	175	645	2500	2580	5	1	7018247	309	11.11	1.13	12	0.00	396.00	3906.00	9200	20231005	-52.17	4020	20240919	9.45	8200	-46.34	20240404	4020	9.45	20240919	9200	-52.17	20231005	4020	9.45	20240919	N	354390	2500	175 억	N	N	N	N
49	20240923	091210	57	100.00	KONEX		N	N	N	N	N	4300	0	3	0.00	0	0	0.00	0	0	0	4945	3655	4300	0.00	4386	4342	4256	4212	4126	4365	4235	175	645	2500	2580	5	1	7018247	302	10.86	1.10	12	0.00	396.00	3906.00	9200	20231005	-53.26	4020	20240919	6.97	8200	-47.56	20240404	4020	6.97	20240919	9200	-53.26	20231005	4020	6.97	20240919	N	354390	2500	175 억	N	N	N	N
50	20240913	161108	57	100.00	KONEX	신저가	N	N	N	N	N	4695	-645	5	-12.08	50058075	10946	547300.00	5030	5100	4540	6140	4540	5340	4573.18	5340	5340	5340	5340	5340	5340	5340	175	800	2500	3200	5	1	7018247	330	11.86	1.20	12	0.16	396.00	3906.00	9200	20231005	-48.97	4540	20240913	3.41	8200	-42.74	20240404	4540	3.41	20240913	9200	-48.97	20231005	4540	3.41	20240913	N	354390	2500	175 억	N	N	N	N
51	20240913	151120	57	100.00	KONEX	신저가	N	N	N	N	N	4695	-645	5	-12.08	50058075	10946	547300.00	5030	5100	4540	6140	4540	5340	4573.18	5340	5340	5340	5340	5340	5340	5340	175	800	2500	3200	5	1	7018247	330	11.86	1.20	12	0.16	396.00	3906.00	9200	20231005	-48.97	4540	20240913	3.41	8200	-42.74	20240404	4540	3.41	20240913	9200	-48.97	20231005	4540	3.41	20240913	N	354390	2500	175 억	N	N	N	N
52	20240913	141119	57	100.00	KONEX	신저가	N	N	N	N	N	4635	-705	5	-13.20	48883340	10693	534650.00	5030	5100	4540	6140	4540	5340	4571.53	5340	5340	5340	5340	5340	5340	5340	175	800	2500	3200	5	1	7018247	325	11.70	1.19	12	0.15	396.00	3906.00	9200	20231005	-49.62	4540	20240913	2.09	8200	-43.48	20240404	4540	2.09	20240913	9200	-49.62	20231005	4540	2.09	20240913	N	354390	2500	175 억	N	N	N	N
53	20240913	131113	57	100.00	KONEX	신저가	N	N	N	N	N	4540	-800	4	-14.98	45164985	9874	493700.00	5030	5100	4540	6140	4540	5340	4574.13	5340	5340	5340	5340	5340	5340	5340	175	800	2500	3200	5	1	7018247	319	11.46	1.16	12	0.14	396.00	3906.00	9200	20231005	-50.65	4540	20240913	0.00	8200	-44.63	20240404	4540	0.00	20240913	9200	-50.65	20231005	4540	0.00	20240913	N	354390	2500	175 억	N	N	N	N
54	20240913	121115	57	100.00	KONEX	신저가	N	N	N	N	N	4540	-800	4	-14.98	39179845	8557	427850.00	5030	5100	4540	6140	4540	5340	4578.69	5340	5340	5340	5340	5340	5340	5340	175	800	2500	3200	5	1	7018247	319	11.46	1.16	12	0.12	396.00	3906.00	9200	20231005	-50.65	4540	20240913	0.00	8200	-44.63	20240404	4540	0.00	20240913	9200	-50.65	20231005	4540	0.00	20240913	N	354390	2500	175 억	N	N	N	N
55	20240913	111119	57	100.00	KONEX	신저가	N	N	N	N	N	4700	-640	5	-11.99	25150110	5477	273850.00	5030	5100	4540	6140	4540	5340	4591.95	5340	5340	5340	5340	5340	5340	5340	175	800	2500	3200	5	1	7018247	330	11.87	1.20	12	0.08	396.00	3906.00	9200	20231005	-48.91	4540	20240913	3.52	8200	-42.68	20240404	4540	3.52	20240913	9200	-48.91	20231005	4540	3.52	20240913	N	354390	2500	175 억	N	N	N	N
56	20240913	101120	57	100.00	KONEX	신저가	N	N	N	N	N	4545	-795	5	-14.89	18760780	4102	205100.00	5030	5100	4540	6140	4540	5340	4573.57	5340	5340	5340	5340	5340	5340	5340	175	800	2500	3200	5	1	7018247	319	11.48	1.16	12	0.06	396.00	3906.00	9200	20231005	-50.60	4540	20240913	0.11	8200	-44.57	20240404	4540	0.11	20240913	9200	-50.60	20231005	4540	0.11	20240913	N	354390	2500	175 억	N	N	N	N
57	20240913	091123	57	100.00	KONEX		N	N	N	N	N	5340	0	3	0.00	0	0	0.00	0	0	0	6140	4540	5340	0.00	5340	5340	5340	5340	5340	5340	5340	175	800	2500	3200	10	1	7018247	375	13.48	1.37	12	0.00	396.00	3906.00	9200	20231005	-41.96	4905	20240812	8.87	8200	-34.88	20240404	4905	8.87	20240812	9200	-41.96	20231005	4905	8.87	20240812	N	354390	2500	175 억	N	N	N	N
58	20240912	161059	57	100.00	KONEX		N	N	N	N	N	5340	0	3	0.00	10680	2	0.10	5340	5340	5340	6140	4540	5340	5340.00	5340	5340	5340	5340	5340	5340	5340	175	800	2500	3200	10	1	7018247	375	13.48	1.37	12	0.00	396.00	3906.00	9200	20231005	-41.96	4905	20240812	8.87	8200	-34.88	20240404	4905	8.87	20240812	9200	-41.96	20231005	4905	8.87	20240812	N	354390	2500	175 억	N	N	N	N
59	20240912	151114	57	100.00	KONEX		N	N	N	N	N	5340	0	3	0.00	0	0	0.00	0	0	0	6140	4540	5340	0.00	5340	5340	5340	5340	5340	5340	5340	175	800	2500	3200	10	1	7018247	375	13.48	1.37	12	0.00	396.00	3906.00	9200	20231005	-41.96	4905	20240812	8.87	8200	-34.88	20240404	4905	8.87	20240812	9200	-41.96	20231005	4905	8.87	20240812	N	354390	2500	175 억	N	N	N	N
60	20240912	141120	57	100.00	KONEX		N	N	N	N	N	5340	0	3	0.00	0	0	0.00	0	0	0	6140	4540	5340	0.00	5340	5340	5340	5340	5340	5340	5340	175	800	2500	3200	10	1	7018247	375	13.48	1.37	12	0.00	396.00	3906.00	9200	20231005	-41.96	4905	20240812	8.87	8200	-34.88	20240404	4905	8.87	20240812	9200	-41.96	20231005	4905	8.87	20240812	N	354390	2500	175 억	N	N	N	N
61	20240912	131109	57	100.00	KONEX		N	N	N	N	N	5340	0	3	0.00	0	0	0.00	0	0	0	6140	4540	5340	0.00	5340	5340	5340	5340	5340	5340	5340	175	800	2500	3200	10	1	7018247	375	13.48	1.37	12	0.00	396.00	3906.00	9200	20231005	-41.96	4905	20240812	8.87	8200	-34.88	20240404	4905	8.87	20240812	9200	-41.96	20231005	4905	8.87	20240812	N	354390	2500	175 억	N	N	N	N
62	20240912	121107	57	100.00	KONEX		N	N	N	N	N	5340	0	3	0.00	0	0	0.00	0	0	0	6140	4540	5340	0.00	5340	5340	5340	5340	5340	5340	5340	175	800	2500	3200	10	1	7018247	375	13.48	1.37	12	0.00	396.00	3906.00	9200	20231005	-41.96	4905	20240812	8.87	8200	-34.88	20240404	4905	8.87	20240812	9200	-41.96	20231005	4905	8.87	20240812	N	354390	2500	175 억	N	N	N	N
63	20240912	111106	57	100.00	KONEX		N	N	N	N	N	5340	0	3	0.00	0	0	0.00	0	0	0	6140	4540	5340	0.00	5340	5340	5340	5340	5340	5340	5340	175	800	2500	3200	10	1	7018247	375	13.48	1.37	12	0.00	396.00	3906.00	9200	20231005	-41.96	4905	20240812	8.87	8200	-34.88	20240404	4905	8.87	20240812	9200	-41.96	20231005	4905	8.87	20240812	N	354390	2500	175 억	N	N	N	N
64	20240912	101109	57	100.00	KONEX		N	N	N	N	N	5340	0	3	0.00	0	0	0.00	0	0	0	6140	4540	5340	0.00	5340	5340	5340	5340	5340	5340	5340	175	800	2500	3200	10	1	7018247	375	13.48	1.37	12	0.00	396.00	3906.00	9200	20231005	-41.96	4905	20240812	8.87	8200	-34.88	20240404	4905	8.87	20240812	9200	-41.96	20231005	4905	8.87	20240812	N	354390	2500	175 억	N	N	N	N
65	20240912	091109	57	100.00	KONEX		N	N	N	N	N	5340	0	3	0.00	0	0	0.00	0	0	0	6140	4540	5340	0.00	5340	5340	5340	5340	5340	5340	5340	175	800	2500	3200	10	1	7018247	375	13.48	1.37	12	0.00	396.00	3906.00	9200	20231005	-41.96	4905	20240812	8.87	8200	-34.88	20240404	4905	8.87	20240812	9200	-41.96	20231005	4905	8.87	20240812	N	354390	2500	175 억	N	N	N	N
66	20240911	161048	57	100.00	KONEX		N	N	N	N	N	5340	0	3	0.00	10418340	1951	195100.00	5340	5340	5340	6140	4540	5340	5340.00	5340	5340	5340	5340	5340	5340	5340	175	800	2500	3200	10	1	7018247	375	13.48	1.37	12	0.03	396.00	3906.00	9200	20231005	-41.96	4905	20240812	8.87	8200	-34.88	20240404	4905	8.87	20240812	9200	-41.96	20231005	4905	8.87	20240812	N	354390	2500	175 억	N	N	N	N
67	20240911	151053	57	100.00	KONEX		N	N	N	N	N	5340	0	3	0.00	0	0	0.00	0	0	0	6140	4540	5340	0.00	5340	5340	5340	5340	5340	5340	5340	175	800	2500	3200	10	1	7018247	375	13.48	1.37	12	0.00	396.00	3906.00	9200	20231005	-41.96	4905	20240812	8.87	8200	-34.88	20240404	4905	8.87	20240812	9200	-41.96	20231005	4905	8.87	20240812	N	354390	2500	175 억	N	N	N	N
68	20240911	141056	57	100.00	KONEX		N	N	N	N	N	5340	0	3	0.00	0	0	0.00	0	0	0	6140	4540	5340	0.00	5340	5340	5340	5340	5340	5340	5340	175	800	2500	3200	10	1	7018247	375	13.48	1.37	12	0.00	396.00	3906.00	9200	20231005	-41.96	4905	20240812	8.87	8200	-34.88	20240404	4905	8.87	20240812	9200	-41.96	20231005	4905	8.87	20240812	N	354390	2500	175 억	N	N	N	N
69	20240911	131051	57	100.00	KONEX		N	N	N	N	N	5340	0	3	0.00	0	0	0.00	0	0	0	6140	4540	5340	0.00	5340	5340	5340	5340	5340	5340	5340	175	800	2500	3200	10	1	7018247	375	13.48	1.37	12	0.00	396.00	3906.00	9200	20231005	-41.96	4905	20240812	8.87	8200	-34.88	20240404	4905	8.87	20240812	9200	-41.96	20231005	4905	8.87	20240812	N	354390	2500	175 억	N	N	N	N
70	20240911	121055	57	100.00	KONEX		N	N	N	N	N	5340	0	3	0.00	0	0	0.00	0	0	0	6140	4540	5340	0.00	5340	5340	5340	5340	5340	5340	5340	175	800	2500	3200	10	1	7018247	375	13.48	1.37	12	0.00	396.00	3906.00	9200	20231005	-41.96	4905	20240812	8.87	8200	-34.88	20240404	4905	8.87	20240812	9200	-41.96	20231005	4905	8.87	20240812	N	354390	2500	175 억	N	N	N	N
71	20240911	111045	57	100.00	KONEX		N	N	N	N	N	5340	0	3	0.00	0	0	0.00	0	0	0	6140	4540	5340	0.00	5340	5340	5340	5340	5340	5340	5340	175	800	2500	3200	10	1	7018247	375	13.48	1.37	12	0.00	396.00	3906.00	9200	20231005	-41.96	4905	20240812	8.87	8200	-34.88	20240404	4905	8.87	20240812	9200	-41.96	20231005	4905	8.87	20240812	N	354390	2500	175 억	N	N	N	N
72	20240911	101040	57	100.00	KONEX		N	N	N	N	N	5340	0	3	0.00	0	0	0.00	0	0	0	6140	4540	5340	0.00	5340	5340	5340	5340	5340	5340	5340	175	800	2500	3200	10	1	7018247	375	13.48	1.37	12	0.00	396.00	3906.00	9200	20231005	-41.96	4905	20240812	8.87	8200	-34.88	20240404	4905	8.87	20240812	9200	-41.96	20231005	4905	8.87	20240812	N	354390	2500	175 억	N	N	N	N
73	20240911	091058	57	100.00	KONEX		N	N	N	N	N	5340	0	3	0.00	0	0	0.00	0	0	0	6140	4540	5340	0.00	5340	5340	5340	5340	5340	5340	5340	175	800	2500	3200	10	1	7018247	375	13.48	1.37	12	0.00	396.00	3906.00	9200	20231005	-41.96	4905	20240812	8.87	8200	-34.88	20240404	4905	8.87	20240812	9200	-41.96	20231005	4905	8.87	20240812	N	354390	2500	175 억	N	N	N	N
74	20240910	161043	57	100.00	KONEX		N	N	N	N	N	5340	0	3	0.00	5340	1	2.00	5340	5340	5340	6140	4540	5340	5340.00	5353	5346	5343	5336	5333	5345	5335	175	800	2500	3200	10	1	7018247	375	13.48	1.37	12	0.00	396.00	3906.00	9200	20231005	-41.96	4905	20240812	8.87	8200	-34.88	20240404	4905	8.87	20240812	9200	-41.96	20231005	4905	8.87	20240812	N	354390	2500	175 억	N	N	N	N
75	20240910	151055	57	100.00	KONEX		N	N	N	N	N	5340	0	3	0.00	0	0	0.00	0	0	0	6140	4540	5340	0.00	5353	5346	5343	5336	5333	5345	5335	175	800	2500	3200	10	1	7018247	375	13.48	1.37	12	0.00	396.00	3906.00	9200	20231005	-41.96	4905	20240812	8.87	8200	-34.88	20240404	4905	8.87	20240812	9200	-41.96	20231005	4905	8.87	20240812	N	354390	2500	175 억	N	N	N	N
76	20240910	141047	57	100.00	KONEX		N	N	N	N	N	5340	0	3	0.00	0	0	0.00	0	0	0	6140	4540	5340	0.00	5353	5346	5343	5336	5333	5345	5335	175	800	2500	3200	10	1	7018247	375	13.48	1.37	12	0.00	396.00	3906.00	9200	20231005	-41.96	4905	20240812	8.87	8200	-34.88	20240404	4905	8.87	20240812	9200	-41.96	20231005	4905	8.87	20240812	N	354390	2500	175 억	N	N	N	N
77	20240910	131047	57	100.00	KONEX		N	N	N	N	N	5340	0	3	0.00	0	0	0.00	0	0	0	6140	4540	5340	0.00	5353	5346	5343	5336	5333	5345	5335	175	800	2500	3200	10	1	7018247	375	13.48	1.37	12	0.00	396.00	3906.00	9200	20231005	-41.96	4905	20240812	8.87	8200	-34.88	20240404	4905	8.87	20240812	9200	-41.96	20231005	4905	8.87	20240812	N	354390	2500	175 억	N	N	N	N
78	20240910	121046	57	100.00	KONEX		N	N	N	N	N	5340	0	3	0.00	0	0	0.00	0	0	0	6140	4540	5340	0.00	5353	5346	5343	5336	5333	5345	5335	175	800	2500	3200	10	1	7018247	375	13.48	1.37	12	0.00	396.00	3906.00	9200	20231005	-41.96	4905	20240812	8.87	8200	-34.88	20240404	4905	8.87	20240812	9200	-41.96	20231005	4905	8.87	20240812	N	354390	2500	175 억	N	N	N	N
79	20240910	111043	57	100.00	KONEX		N	N	N	N	N	5340	0	3	0.00	0	0	0.00	0	0	0	6140	4540	5340	0.00	5353	5346	5343	5336	5333	5345	5335	175	800	2500	3200	10	1	7018247	375	13.48	1.37	12	0.00	396.00	3906.00	9200	20231005	-41.96	4905	20240812	8.87	8200	-34.88	20240404	4905	8.87	20240812	9200	-41.96	20231005	4905	8.87	20240812	N	354390	2500	175 억	N	N	N	N
80	20240910	101048	57	100.00	KONEX		N	N	N	N	N	5340	0	3	0.00	0	0	0.00	0	0	0	6140	4540	5340	0.00	5353	5346	5343	5336	5333	5345	5335	175	800	2500	3200	10	1	7018247	375	13.48	1.37	12	0.00	396.00	3906.00	9200	20231005	-41.96	4905	20240812	8.87	8200	-34.88	20240404	4905	8.87	20240812	9200	-41.96	20231005	4905	8.87	20240812	N	354390	2500	175 억	N	N	N	N
81	20240910	091045	57	100.00	KONEX		N	N	N	N	N	5340	0	3	0.00	0	0	0.00	0	0	0	6140	4540	5340	0.00	5353	5346	5343	5336	5333	5345	5335	175	800	2500	3200	10	1	7018247	375	13.48	1.37	12	0.00	396.00	3906.00	9200	20231005	-41.96	4905	20240812	8.87	8200	-34.88	20240404	4905	8.87	20240812	9200	-41.96	20231005	4905	8.87	20240812	N	354390	2500	175 억	N	N	N	N
82	20240909	161025	57	100.00	KONEX		N	N	N	N	N	5340	-10	5	-0.19	267490	50	9.88	5350	5350	5340	6150	4550	5350	5349.80	5516	5432	5316	5232	5116	5475	5275	175	800	2500	3210	10	1	7018247	375	13.48	1.37	12	0.00	396.00	3906.00	9200	20231005	-41.96	4905	20240812	8.87	8200	-34.88	20240404	4905	8.87	20240812	9200	-41.96	20231005	4905	8.87	20240812	N	354390	2500	175 억	N	N	N	N
83	20240909	151037	57	100.00	KONEX		N	N	N	N	N	5350	0	3	0.00	262150	49	9.68	5350	5350	5350	6150	4550	5350	5350.00	5516	5432	5316	5232	5116	5475	5275	175	800	2500	3210	10	1	7018247	375	13.51	1.37	12	0.00	396.00	3906.00	9200	20231005	-41.85	4905	20240812	9.07	8200	-34.76	20240404	4905	9.07	20240812	9200	-41.85	20231005	4905	9.07	20240812	N	354390	2500	175 억	N	N	N	N
84	20240909	141038	57	100.00	KONEX		N	N	N	N	N	5350	0	3	0.00	262150	49	9.68	5350	5350	5350	6150	4550	5350	5350.00	5516	5432	5316	5232	5116	5475	5275	175	800	2500	3210	10	1	7018247	375	13.51	1.37	12	0.00	396.00	3906.00	9200	20231005	-41.85	4905	20240812	9.07	8200	-34.76	20240404	4905	9.07	20240812	9200	-41.85	20231005	4905	9.07	20240812	N	354390	2500	175 억	N	N	N	N
85	20240909	131034	57	100.00	KONEX		N	N	N	N	N	5350	0	3	0.00	0	0	0.00	0	0	0	6150	4550	5350	0.00	5516	5432	5316	5232	5116	5475	5275	175	800	2500	3210	10	1	7018247	375	13.51	1.37	12	0.00	396.00	3906.00	9200	20231005	-41.85	4905	20240812	9.07	8200	-34.76	20240404	4905	9.07	20240812	9200	-41.85	20231005	4905	9.07	20240812	N	354390	2500	175 억	N	N	N	N
86	20240909	121029	57	100.00	KONEX		N	N	N	N	N	5350	0	3	0.00	0	0	0.00	0	0	0	6150	4550	5350	0.00	5516	5432	5316	5232	5116	5475	5275	175	800	2500	3210	10	1	7018247	375	13.51	1.37	12	0.00	396.00	3906.00	9200	20231005	-41.85	4905	20240812	9.07	8200	-34.76	20240404	4905	9.07	20240812	9200	-41.85	20231005	4905	9.07	20240812	N	354390	2500	175 억	N	N	N	N
87	20240909	111031	57	100.00	KONEX		N	N	N	N	N	5350	0	3	0.00	0	0	0.00	0	0	0	6150	4550	5350	0.00	5516	5432	5316	5232	5116	5475	5275	175	800	2500	3210	10	1	7018247	375	13.51	1.37	12	0.00	396.00	3906.00	9200	20231005	-41.85	4905	20240812	9.07	8200	-34.76	20240404	4905	9.07	20240812	9200	-41.85	20231005	4905	9.07	20240812	N	354390	2500	175 억	N	N	N	N
88	20240909	101032	57	100.00	KONEX		N	N	N	N	N	5350	0	3	0.00	0	0	0.00	0	0	0	6150	4550	5350	0.00	5516	5432	5316	5232	5116	5475	5275	175	800	2500	3210	10	1	7018247	375	13.51	1.37	12	0.00	396.00	3906.00	9200	20231005	-41.85	4905	20240812	9.07	8200	-34.76	20240404	4905	9.07	20240812	9200	-41.85	20231005	4905	9.07	20240812	N	354390	2500	175 억	N	N	N	N
89	20240909	091027	57	100.00	KONEX		N	N	N	N	N	5350	0	3	0.00	0	0	0.00	0	0	0	6150	4550	5350	0.00	5516	5432	5316	5232	5116	5475	5275	175	800	2500	3210	10	1	7018247	375	13.51	1.37	12	0.00	396.00	3906.00	9200	20231005	-41.85	4905	20240812	9.07	8200	-34.76	20240404	4905	9.07	20240812	9200	-41.85	20231005	4905	9.07	20240812	N	354390	2500	175 억	N	N	N	N
90	20240906	161013	57	100.00	KONEX		N	N	N	N	N	5350	-190	5	-3.43	2635430	506	50600.00	5200	5400	5200	6370	4710	5540	5208.36	5540	5540	5540	5540	5540	5540	5540	175	830	2500	3320	10	1	7018247	375	13.51	1.37	12	0.01	396.00	3906.00	9200	20231005	-41.85	4905	20240812	9.07	8200	-34.76	20240404	4905	9.07	20240812	9200	-41.85	20231005	4905	9.07	20240812	N	354390	2500	175 억	N	N	N	N
91	20240906	151030	57	100.00	KONEX		N	N	N	N	N	5350	-190	5	-3.43	2635430	506	50600.00	5200	5400	5200	6370	4710	5540	5208.36	5540	5540	5540	5540	5540	5540	5540	175	830	2500	3320	10	1	7018247	375	13.51	1.37	12	0.01	396.00	3906.00	9200	20231005	-41.85	4905	20240812	9.07	8200	-34.76	20240404	4905	9.07	20240812	9200	-41.85	20231005	4905	9.07	20240812	N	354390	2500	175 억	N	N	N	N
92	20240906	141039	57	100.00	KONEX		N	N	N	N	N	5370	-170	5	-3.07	2630080	505	50500.00	5200	5400	5200	6370	4710	5540	5208.08	5540	5540	5540	5540	5540	5540	5540	175	830	2500	3320	10	1	7018247	377	13.56	1.37	12	0.01	396.00	3906.00	9200	20231005	-41.63	4905	20240812	9.48	8200	-34.51	20240404	4905	9.48	20240812	9200	-41.63	20231005	4905	9.48	20240812	N	354390	2500	175 억	N	N	N	N
93	20240906	131031	57	100.00	KONEX		N	N	N	N	N	5330	-210	5	-3.79	2523580	485	48500.00	5200	5400	5200	6370	4710	5540	5203.26	5540	5540	5540	5540	5540	5540	5540	175	830	2500	3320	10	1	7018247	374	13.46	1.36	12	0.01	396.00	3906.00	9200	20231005	-42.07	4905	20240812	8.66	8200	-35.00	20240404	4905	8.66	20240812	9200	-42.07	20231005	4905	8.66	20240812	N	354390	2500	175 억	N	N	N	N
94	20240906	121031	57	100.00	KONEX		N	N	N	N	N	5330	-210	5	-3.79	2523580	485	48500.00	5200	5400	5200	6370	4710	5540	5203.26	5540	5540	5540	5540	5540	5540	5540	175	830	2500	3320	10	1	7018247	374	13.46	1.36	12	0.01	396.00	3906.00	9200	20231005	-42.07	4905	20240812	8.66	8200	-35.00	20240404	4905	8.66	20240812	9200	-42.07	20231005	4905	8.66	20240812	N	354390	2500	175 억	N	N	N	N
95	20240906	111032	57	100.00	KONEX		N	N	N	N	N	5400	-140	5	-2.53	2518250	484	48400.00	5200	5400	5200	6370	4710	5540	5203.00	5540	5540	5540	5540	5540	5540	5540	175	830	2500	3320	10	1	7018247	379	13.64	1.38	12	0.01	396.00	3906.00	9200	20231005	-41.30	4905	20240812	10.09	8200	-34.15	20240404	4905	10.09	20240812	9200	-41.30	20231005	4905	10.09	20240812	N	354390	2500	175 억	N	N	N	N
96	20240906	101027	57	100.00	KONEX		N	N	N	N	N	5400	-140	5	-2.53	2518250	484	48400.00	5200	5400	5200	6370	4710	5540	5203.00	5540	5540	5540	5540	5540	5540	5540	175	830	2500	3320	10	1	7018247	379	13.64	1.38	12	0.01	396.00	3906.00	9200	20231005	-41.30	4905	20240812	10.09	8200	-34.15	20240404	4905	10.09	20240812	9200	-41.30	20231005	4905	10.09	20240812	N	354390	2500	175 억	N	N	N	N
97	20240906	091030	57	100.00	KONEX		N	N	N	N	N	5200	-340	5	-6.14	1653600	318	31800.00	5200	5200	5200	6370	4710	5540	5200.00	5540	5540	5540	5540	5540	5540	5540	175	830	2500	3320	10	1	7018247	365	13.13	1.33	12	0.00	396.00	3906.00	9200	20231005	-43.48	4905	20240812	6.01	8200	-36.59	20240404	4905	6.01	20240812	9200	-43.48	20231005	4905	6.01	20240812	N	354390	2500	175 억	N	N	N	N
98	20240905	161012	57	100.00	KONEX		N	N	N	N	N	5540	0	3	0.00	5540	1	1.79	5540	5540	5540	6370	4710	5540	5540.00	5686	5612	5466	5392	5246	5650	5430	175	830	2500	3320	10	1	7018247	389	13.99	1.42	12	0.00	396.00	3906.00	9200	20231005	-39.78	4905	20240812	12.95	8200	-32.44	20240404	4905	12.95	20240812	9200	-39.78	20231005	4905	12.95	20240812	N	354390	2500	175 억	N	N	N	N
99	20240905	151030	57	100.00	KONEX		N	N	N	N	N	5540	0	3	0.00	0	0	0.00	0	0	0	6370	4710	5540	0.00	5686	5612	5466	5392	5246	5650	5430	175	830	2500	3320	10	1	7018247	389	13.99	1.42	12	0.00	396.00	3906.00	9200	20231005	-39.78	4905	20240812	12.95	8200	-32.44	20240404	4905	12.95	20240812	9200	-39.78	20231005	4905	12.95	20240812	N	354390	2500	175 억	N	N	N	N
100	20240905	141023	57	100.00	KONEX		N	N	N	N	N	5540	0	3	0.00	0	0	0.00	0	0	0	6370	4710	5540	0.00	5686	5612	5466	5392	5246	5650	5430	175	830	2500	3320	10	1	7018247	389	13.99	1.42	12	0.00	396.00	3906.00	9200	20231005	-39.78	4905	20240812	12.95	8200	-32.44	20240404	4905	12.95	20240812	9200	-39.78	20231005	4905	12.95	20240812	N	354390	2500	175 억	N	N	N	N
101	20240905	131024	57	100.00	KONEX		N	N	N	N	N	5540	0	3	0.00	0	0	0.00	0	0	0	6370	4710	5540	0.00	5686	5612	5466	5392	5246	5650	5430	175	830	2500	3320	10	1	7018247	389	13.99	1.42	12	0.00	396.00	3906.00	9200	20231005	-39.78	4905	20240812	12.95	8200	-32.44	20240404	4905	12.95	20240812	9200	-39.78	20231005	4905	12.95	20240812	N	354390	2500	175 억	N	N	N	N
102	20240905	121025	57	100.00	KONEX		N	N	N	N	N	5540	0	3	0.00	0	0	0.00	0	0	0	6370	4710	5540	0.00	5686	5612	5466	5392	5246	5650	5430	175	830	2500	3320	10	1	7018247	389	13.99	1.42	12	0.00	396.00	3906.00	9200	20231005	-39.78	4905	20240812	12.95	8200	-32.44	20240404	4905	12.95	20240812	9200	-39.78	20231005	4905	12.95	20240812	N	354390	2500	175 억	N	N	N	N
103	20240905	111020	57	100.00	KONEX		N	N	N	N	N	5540	0	3	0.00	0	0	0.00	0	0	0	6370	4710	5540	0.00	5686	5612	5466	5392	5246	5650	5430	175	830	2500	3320	10	1	7018247	389	13.99	1.42	12	0.00	396.00	3906.00	9200	20231005	-39.78	4905	20240812	12.95	8200	-32.44	20240404	4905	12.95	20240812	9200	-39.78	20231005	4905	12.95	20240812	N	354390	2500	175 억	N	N	N	N
104	20240905	101021	57	100.00	KONEX		N	N	N	N	N	5540	0	3	0.00	0	0	0.00	0	0	0	6370	4710	5540	0.00	5686	5612	5466	5392	5246	5650	5430	175	830	2500	3320	10	1	7018247	389	13.99	1.42	12	0.00	396.00	3906.00	9200	20231005	-39.78	4905	20240812	12.95	8200	-32.44	20240404	4905	12.95	20240812	9200	-39.78	20231005	4905	12.95	20240812	N	354390	2500	175 억	N	N	N	N
105	20240905	091028	57	100.00	KONEX		N	N	N	N	N	5540	0	3	0.00	0	0	0.00	0	0	0	6370	4710	5540	0.00	5686	5612	5466	5392	5246	5650	5430	175	830	2500	3320	10	1	7018247	389	13.99	1.42	12	0.00	396.00	3906.00	9200	20231005	-39.78	4905	20240812	12.95	8200	-32.44	20240404	4905	12.95	20240812	9200	-39.78	20231005	4905	12.95	20240812	N	354390	2500	175 억	N	N	N	N
106	20240904	161002	57	100.00	KONEX		N	N	N	N	N	5540	-30	5	-0.54	301020	56	1120.00	5380	5540	5320	6400	4740	5570	5375.36	5750	5660	5480	5390	5210	5705	5435	175	830	2500	3340	10	1	7018247	389	13.99	1.42	12	0.00	396.00	3906.00	9200	20231005	-39.78	4905	20240812	12.95	8200	-32.44	20240404	4905	12.95	20240812	9200	-39.78	20231005	4905	12.95	20240812	N	354390	2500	175 억	N	N	N	N
107	20240904	151012	57	100.00	KONEX		N	N	N	N	N	5540	-30	5	-0.54	301020	56	1120.00	5380	5540	5320	6400	4740	5570	5375.36	5750	5660	5480	5390	5210	5705	5435	175	830	2500	3340	10	1	7018247	389	13.99	1.42	12	0.00	396.00	3906.00	9200	20231005	-39.78	4905	20240812	12.95	8200	-32.44	20240404	4905	12.95	20240812	9200	-39.78	20231005	4905	12.95	20240812	N	354390	2500	175 억	N	N	N	N
108	20240904	141015	57	100.00	KONEX		N	N	N	N	N	5540	-30	5	-0.54	301020	56	1120.00	5380	5540	5320	6400	4740	5570	5375.36	5750	5660	5480	5390	5210	5705	5435	175	830	2500	3340	10	1	7018247	389	13.99	1.42	12	0.00	396.00	3906.00	9200	20231005	-39.78	4905	20240812	12.95	8200	-32.44	20240404	4905	12.95	20240812	9200	-39.78	20231005	4905	12.95	20240812	N	354390	2500	175 억	N	N	N	N
109	20240904	131010	57	100.00	KONEX		N	N	N	N	N	5320	-250	5	-4.49	133480	25	500.00	5380	5380	5320	6400	4740	5570	5339.20	5750	5660	5480	5390	5210	5705	5435	175	830	2500	3340	10	1	7018247	373	13.43	1.36	12	0.00	396.00	3906.00	9200	20231005	-42.17	4905	20240812	8.46	8200	-35.12	20240404	4905	8.46	20240812	9200	-42.17	20231005	4905	8.46	20240812	N	354390	2500	175 억	N	N	N	N
110	20240904	121010	57	100.00	KONEX		N	N	N	N	N	5380	-190	5	-3.41	5380	1	20.00	5380	5380	5380	6400	4740	5570	5380.00	5750	5660	5480	5390	5210	5705	5435	175	830	2500	3340	10	1	7018247	378	13.59	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.52	4905	20240812	9.68	8200	-34.39	20240404	4905	9.68	20240812	9200	-41.52	20231005	4905	9.68	20240812	N	354390	2500	175 억	N	N	N	N
111	20240904	111005	57	100.00	KONEX		N	N	N	N	N	5380	-190	5	-3.41	5380	1	20.00	5380	5380	5380	6400	4740	5570	5380.00	5750	5660	5480	5390	5210	5705	5435	175	830	2500	3340	10	1	7018247	378	13.59	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.52	4905	20240812	9.68	8200	-34.39	20240404	4905	9.68	20240812	9200	-41.52	20231005	4905	9.68	20240812	N	354390	2500	175 억	N	N	N	N
112	20240904	101006	57	100.00	KONEX		N	N	N	N	N	5380	-190	5	-3.41	5380	1	20.00	5380	5380	5380	6400	4740	5570	5380.00	5750	5660	5480	5390	5210	5705	5435	175	830	2500	3340	10	1	7018247	378	13.59	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.52	4905	20240812	9.68	8200	-34.39	20240404	4905	9.68	20240812	9200	-41.52	20231005	4905	9.68	20240812	N	354390	2500	175 억	N	N	N	N
113	20240904	091014	57	100.00	KONEX		N	N	N	N	N	5570	0	3	0.00	0	0	0.00	0	0	0	6400	4740	5570	0.00	5750	5660	5480	5390	5210	5705	5435	175	830	2500	3340	10	1	7018247	391	14.07	1.43	12	0.00	396.00	3906.00	9200	20231005	-39.46	4905	20240812	13.56	8200	-32.07	20240404	4905	13.56	20240812	9200	-39.46	20231005	4905	13.56	20240812	N	354390	2500	175 억	N	N	N	N
114	20240903	160954	57	100.00	KONEX		N	N	N	N	N	5570	280	2	5.29	26830	5	14.29	5330	5570	5300	6080	4500	5290	5366.00	5410	5350	5320	5260	5230	5335	5245	175	790	2500	3170	10	1	7018247	391	14.07	1.43	12	0.00	396.00	3906.00	9200	20231005	-39.46	4905	20240812	13.56	8200	-32.07	20240404	4905	13.56	20240812	9200	-39.46	20231005	4905	13.56	20240812	N	354390	2500	175 억	N	N	N	N
115	20240903	151003	57	100.00	KONEX		N	N	N	N	N	5570	280	2	5.29	26830	5	14.29	5330	5570	5300	6080	4500	5290	5366.00	5410	5350	5320	5260	5230	5335	5245	175	790	2500	3170	10	1	7018247	391	14.07	1.43	12	0.00	396.00	3906.00	9200	20231005	-39.46	4905	20240812	13.56	8200	-32.07	20240404	4905	13.56	20240812	9200	-39.46	20231005	4905	13.56	20240812	N	354390	2500	175 억	N	N	N	N
116	20240903	141003	57	100.00	KONEX		N	N	N	N	N	5570	280	2	5.29	26830	5	14.29	5330	5570	5300	6080	4500	5290	5366.00	5410	5350	5320	5260	5230	5335	5245	175	790	2500	3170	10	1	7018247	391	14.07	1.43	12	0.00	396.00	3906.00	9200	20231005	-39.46	4905	20240812	13.56	8200	-32.07	20240404	4905	13.56	20240812	9200	-39.46	20231005	4905	13.56	20240812	N	354390	2500	175 억	N	N	N	N
117	20240903	131004	57	100.00	KONEX		N	N	N	N	N	5300	10	2	0.19	21260	4	11.43	5330	5330	5300	6080	4500	5290	5315.00	5410	5350	5320	5260	5230	5335	5245	175	790	2500	3170	10	1	7018247	372	13.38	1.36	12	0.00	396.00	3906.00	9200	20231005	-42.39	4905	20240812	8.05	8200	-35.37	20240404	4905	8.05	20240812	9200	-42.39	20231005	4905	8.05	20240812	N	354390	2500	175 억	N	N	N	N
118	20240903	120952	57	100.00	KONEX		N	N	N	N	N	5300	10	2	0.19	21260	4	11.43	5330	5330	5300	6080	4500	5290	5315.00	5410	5350	5320	5260	5230	5335	5245	175	790	2500	3170	10	1	7018247	372	13.38	1.36	12	0.00	396.00	3906.00	9200	20231005	-42.39	4905	20240812	8.05	8200	-35.37	20240404	4905	8.05	20240812	9200	-42.39	20231005	4905	8.05	20240812	N	354390	2500	175 억	N	N	N	N
119	20240903	110951	57	100.00	KONEX		N	N	N	N	N	5300	10	2	0.19	21260	4	11.43	5330	5330	5300	6080	4500	5290	5315.00	5410	5350	5320	5260	5230	5335	5245	175	790	2500	3170	10	1	7018247	372	13.38	1.36	12	0.00	396.00	3906.00	9200	20231005	-42.39	4905	20240812	8.05	8200	-35.37	20240404	4905	8.05	20240812	9200	-42.39	20231005	4905	8.05	20240812	N	354390	2500	175 억	N	N	N	N
120	20240903	100950	57	100.00	KONEX		N	N	N	N	N	5290	0	3	0.00	0	0	0.00	0	0	0	6080	4500	5290	0.00	5410	5350	5320	5260	5230	5335	5245	175	790	2500	3170	10	1	7018247	371	13.36	1.35	12	0.00	396.00	3906.00	9200	20231005	-42.50	4905	20240812	7.85	8200	-35.49	20240404	4905	7.85	20240812	9200	-42.50	20231005	4905	7.85	20240812	N	354390	2500	175 억	N	N	N	N
121	20240903	090954	57	100.00	KONEX		N	N	N	N	N	5290	0	3	0.00	0	0	0.00	0	0	0	6080	4500	5290	0.00	5410	5350	5320	5260	5230	5335	5245	175	790	2500	3170	10	1	7018247	371	13.36	1.35	12	0.00	396.00	3906.00	9200	20231005	-42.50	4905	20240812	7.85	8200	-35.49	20240404	4905	7.85	20240812	9200	-42.50	20231005	4905	7.85	20240812	N	354390	2500	175 억	N	N	N	N
122	20240902	160943	57	100.00	KONEX		N	N	N	N	N	5290	-280	5	-5.03	186250	35	0.00	5380	5380	5290	6400	4740	5570	5321.43	5570	5570	5570	5570	5570	5570	5570	175	830	2500	3340	10	1	7018247	371	13.36	1.35	12	0.00	396.00	3906.00	9200	20231005	-42.50	4905	20240812	7.85	8200	-35.49	20240404	4905	7.85	20240812	9200	-42.50	20231005	4905	7.85	20240812	N	354390	2500	175 억	N	N	N	N
123	20240902	150959	57	100.00	KONEX		N	N	N	N	N	5290	-280	5	-5.03	186250	35	0.00	5380	5380	5290	6400	4740	5570	5321.43	5570	5570	5570	5570	5570	5570	5570	175	830	2500	3340	10	1	7018247	371	13.36	1.35	12	0.00	396.00	3906.00	9200	20231005	-42.50	4905	20240812	7.85	8200	-35.49	20240404	4905	7.85	20240812	9200	-42.50	20231005	4905	7.85	20240812	N	354390	2500	175 억	N	N	N	N
124	20240902	140955	57	100.00	KONEX		N	N	N	N	N	5570	0	3	0.00	0	0	0.00	0	0	0	6400	4740	5570	0.00	5570	5570	5570	5570	5570	5570	5570	175	830	2500	3340	10	1	7018247	391	14.07	1.43	12	0.00	396.00	3906.00	9200	20231005	-39.46	4905	20240812	13.56	8200	-32.07	20240404	4905	13.56	20240812	9200	-39.46	20231005	4905	13.56	20240812	N	354390	2500	175 억	N	N	N	N
125	20240902	130951	57	100.00	KONEX		N	N	N	N	N	5570	0	3	0.00	0	0	0.00	0	0	0	6400	4740	5570	0.00	5570	5570	5570	5570	5570	5570	5570	175	830	2500	3340	10	1	7018247	391	14.07	1.43	12	0.00	396.00	3906.00	9200	20231005	-39.46	4905	20240812	13.56	8200	-32.07	20240404	4905	13.56	20240812	9200	-39.46	20231005	4905	13.56	20240812	N	354390	2500	175 억	N	N	N	N
126	20240902	120957	57	100.00	KONEX		N	N	N	N	N	5570	0	3	0.00	0	0	0.00	0	0	0	6400	4740	5570	0.00	5570	5570	5570	5570	5570	5570	5570	175	830	2500	3340	10	1	7018247	391	14.07	1.43	12	0.00	396.00	3906.00	9200	20231005	-39.46	4905	20240812	13.56	8200	-32.07	20240404	4905	13.56	20240812	9200	-39.46	20231005	4905	13.56	20240812	N	354390	2500	175 억	N	N	N	N
127	20240902	110945	57	100.00	KONEX		N	N	N	N	N	5570	0	3	0.00	0	0	0.00	0	0	0	6400	4740	5570	0.00	5570	5570	5570	5570	5570	5570	5570	175	830	2500	3340	10	1	7018247	391	14.07	1.43	12	0.00	396.00	3906.00	9200	20231005	-39.46	4905	20240812	13.56	8200	-32.07	20240404	4905	13.56	20240812	9200	-39.46	20231005	4905	13.56	20240812	N	354390	2500	175 억	N	N	N	N
128	20240902	100945	57	100.00	KONEX		N	N	N	N	N	5570	0	3	0.00	0	0	0.00	0	0	0	6400	4740	5570	0.00	5570	5570	5570	5570	5570	5570	5570	175	830	2500	3340	10	1	7018247	391	14.07	1.43	12	0.00	396.00	3906.00	9200	20231005	-39.46	4905	20240812	13.56	8200	-32.07	20240404	4905	13.56	20240812	9200	-39.46	20231005	4905	13.56	20240812	N	354390	2500	175 억	N	N	N	N
129	20240902	090939	57	100.00	KONEX		N	N	N	N	N	5570	0	3	0.00	0	0	0.00	0	0	0	6400	4740	5570	0.00	5570	5570	5570	5570	5570	5570	5570	175	830	2500	3340	10	1	7018247	391	14.07	1.43	12	0.00	396.00	3906.00	9200	20231005	-39.46	4905	20240812	13.56	8200	-32.07	20240404	4905	13.56	20240812	9200	-39.46	20231005	4905	13.56	20240812	N	354390	2500	175 억	N	N	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History