KissMeData/121060/price/prices-20231001.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

Files

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

48 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	160822	57	100.00	KONEX		N	N	N	N	N	950	116	2	13.91	2688	3	42.86	954	954	784	959	709	834	896.00	835	834	834	833	833	834	833	30	125	500	500	1	1	5981670	57	-7.31	0.58	12	0.00	-130.00	1649.00	1718	20230125	-44.70	734	20231027	29.43	1718	-44.70	20230125	734	29.43	20231027	1718	-44.70	20230125	734	29.43	20231027	N	121060	500	29 억	N	N	N	N
3	20231031	150830	57	100.00	KONEX		N	N	N	N	N	950	116	2	13.91	2688	3	42.86	954	954	784	959	709	834	896.00	835	834	834	833	833	834	833	30	125	500	500	1	1	5981670	57	-7.31	0.58	12	0.00	-130.00	1649.00	1718	20230125	-44.70	734	20231027	29.43	1718	-44.70	20230125	734	29.43	20231027	1718	-44.70	20230125	734	29.43	20231027	N	121060	500	29 억	N	N	N	N
4	20231031	140836	57	100.00	KONEX		N	N	N	N	N	950	116	2	13.91	2688	3	42.86	954	954	784	959	709	834	896.00	835	834	834	833	833	834	833	30	125	500	500	1	1	5981670	57	-7.31	0.58	12	0.00	-130.00	1649.00	1718	20230125	-44.70	734	20231027	29.43	1718	-44.70	20230125	734	29.43	20231027	1718	-44.70	20230125	734	29.43	20231027	N	121060	500	29 억	N	N	N	N
5	20231031	130829	57	100.00	KONEX		N	N	N	N	N	950	116	2	13.91	2688	3	42.86	954	954	784	959	709	834	896.00	835	834	834	833	833	834	833	30	125	500	500	1	1	5981670	57	-7.31	0.58	12	0.00	-130.00	1649.00	1718	20230125	-44.70	734	20231027	29.43	1718	-44.70	20230125	734	29.43	20231027	1718	-44.70	20230125	734	29.43	20231027	N	121060	500	29 억	N	N	N	N
6	20231031	120828	57	100.00	KONEX		N	N	N	N	N	950	116	2	13.91	2688	3	42.86	954	954	784	959	709	834	896.00	835	834	834	833	833	834	833	30	125	500	500	1	1	5981670	57	-7.31	0.58	12	0.00	-130.00	1649.00	1718	20230125	-44.70	734	20231027	29.43	1718	-44.70	20230125	734	29.43	20231027	1718	-44.70	20230125	734	29.43	20231027	N	121060	500	29 억	N	N	N	N
7	20231031	110851	57	100.00	KONEX		N	N	N	N	N	950	116	2	13.91	2688	3	42.86	954	954	784	959	709	834	896.00	835	834	834	833	833	834	833	30	125	500	500	1	1	5981670	57	-7.31	0.58	12	0.00	-130.00	1649.00	1718	20230125	-44.70	734	20231027	29.43	1718	-44.70	20230125	734	29.43	20231027	1718	-44.70	20230125	734	29.43	20231027	N	121060	500	29 억	N	N	N	N
8	20231031	100836	57	100.00	KONEX		N	N	N	N	N	954	120	2	14.39	954	1	14.29	954	954	954	959	709	834	954.00	835	834	834	833	833	834	833	30	125	500	500	1	1	5981670	57	-7.34	0.58	12	0.00	-130.00	1649.00	1718	20230125	-44.47	734	20231027	29.97	1718	-44.47	20230125	734	29.97	20231027	1718	-44.47	20230125	734	29.97	20231027	N	121060	500	29 억	N	N	N	N
9	20231031	090836	57	100.00	KONEX		N	N	N	N	N	834	0	3	0.00	0	0	0.00	0	0	0	959	709	834	0.00	835	834	834	833	833	834	833	30	125	500	500	1	1	5981670	50	-6.42	0.51	12	0.00	-130.00	1649.00	1718	20230125	-51.46	734	20231027	13.62	1718	-51.46	20230125	734	13.62	20231027	1718	-51.46	20230125	734	13.62	20231027	N	121060	500	29 억	N	N	N	N
10	20231030	160821	57	100.00	KONEX		N	N	N	N	N	834	-2	5	-0.24	5840	7	1.38	835	835	834	961	711	836	834.29	921	878	806	763	691	900	785	30	125	500	500	1	1	5981670	50	-6.42	0.51	12	0.00	-130.00	1649.00	1718	20230125	-51.46	734	20231027	13.62	1718	-51.46	20230125	734	13.62	20231027	1718	-51.46	20230125	734	13.62	20231027	N	121060	500	29 억	N	N	N	N
11	20231030	150803	57	100.00	KONEX		N	N	N	N	N	835	-1	5	-0.12	1670	2	0.39	835	835	835	961	711	836	835.00	921	878	806	763	691	900	785	30	125	500	500	1	1	5981670	50	-6.42	0.51	12	0.00	-130.00	1649.00	1718	20230125	-51.40	734	20231027	13.76	1718	-51.40	20230125	734	13.76	20231027	1718	-51.40	20230125	734	13.76	20231027	N	121060	500	29 억	N	N	N	N
12	20231030	140802	57	100.00	KONEX		N	N	N	N	N	835	-1	5	-0.12	1670	2	0.39	835	835	835	961	711	836	835.00	921	878	806	763	691	900	785	30	125	500	500	1	1	5981670	50	-6.42	0.51	12	0.00	-130.00	1649.00	1718	20230125	-51.40	734	20231027	13.76	1718	-51.40	20230125	734	13.76	20231027	1718	-51.40	20230125	734	13.76	20231027	N	121060	500	29 억	N	N	N	N
13	20231030	130804	57	100.00	KONEX		N	N	N	N	N	835	-1	5	-0.12	1670	2	0.39	835	835	835	961	711	836	835.00	921	878	806	763	691	900	785	30	125	500	500	1	1	5981670	50	-6.42	0.51	12	0.00	-130.00	1649.00	1718	20230125	-51.40	734	20231027	13.76	1718	-51.40	20230125	734	13.76	20231027	1718	-51.40	20230125	734	13.76	20231027	N	121060	500	29 억	N	N	N	N
14	20231030	120758	57	100.00	KONEX		N	N	N	N	N	835	-1	5	-0.12	1670	2	0.39	835	835	835	961	711	836	835.00	921	878	806	763	691	900	785	30	125	500	500	1	1	5981670	50	-6.42	0.51	12	0.00	-130.00	1649.00	1718	20230125	-51.40	734	20231027	13.76	1718	-51.40	20230125	734	13.76	20231027	1718	-51.40	20230125	734	13.76	20231027	N	121060	500	29 억	N	N	N	N
15	20231030	110759	57	100.00	KONEX		N	N	N	N	N	835	-1	5	-0.12	835	1	0.20	835	835	835	961	711	836	835.00	921	878	806	763	691	900	785	30	125	500	500	1	1	5981670	50	-6.42	0.51	12	0.00	-130.00	1649.00	1718	20230125	-51.40	734	20231027	13.76	1718	-51.40	20230125	734	13.76	20231027	1718	-51.40	20230125	734	13.76	20231027	N	121060	500	29 억	N	N	N	N
16	20231030	100757	57	100.00	KONEX		N	N	N	N	N	835	-1	5	-0.12	835	1	0.20	835	835	835	961	711	836	835.00	921	878	806	763	691	900	785	30	125	500	500	1	1	5981670	50	-6.42	0.51	12	0.00	-130.00	1649.00	1718	20230125	-51.40	734	20231027	13.76	1718	-51.40	20230125	734	13.76	20231027	1718	-51.40	20230125	734	13.76	20231027	N	121060	500	29 억	N	N	N	N
17	20231030	090754	57	100.00	KONEX		N	N	N	N	N	836	0	3	0.00	0	0	0.00	0	0	0	961	711	836	0.00	921	878	806	763	691	900	785	30	125	500	500	1	1	5981670	50	-6.43	0.51	12	0.00	-130.00	1649.00	1718	20230125	-51.34	734	20231027	13.90	1718	-51.34	20230125	734	13.90	20231027	1718	-51.34	20230125	734	13.90	20231027	N	121060	500	29 억	N	N	N	N
18	20231027	160725	57	100.00	KONEX	신저가	N	N	N	N	N	836	-3	5	-0.36	375148	508	5.87	734	849	734	964	714	839	738.48	867	853	846	832	825	849	828	30	125	500	500	1	1	5981670	50	-6.43	0.51	12	0.01	-130.00	1649.00	1718	20230125	-51.34	734	20231027	13.90	1718	-51.34	20230125	734	13.90	20231027	1718	-51.34	20230125	734	13.90	20231027	N	121060	500	29 억	N	N	N	N
19	20231027	150757	57	100.00	KONEX	신저가	N	N	N	N	N	839	0	3	0.00	358428	488	5.64	734	849	734	964	714	839	734.48	867	853	846	832	825	849	828	30	125	500	500	1	1	5981670	50	-6.45	0.51	12	0.01	-130.00	1649.00	1718	20230125	-51.16	734	20231027	14.31	1718	-51.16	20230125	734	14.31	20231027	1718	-51.16	20230125	734	14.31	20231027	N	121060	500	29 억	N	N	N	N
20	20231027	140755	57	100.00	KONEX	신저가	N	N	N	N	N	839	0	3	0.00	358428	488	5.64	734	849	734	964	714	839	734.48	867	853	846	832	825	849	828	30	125	500	500	1	1	5981670	50	-6.45	0.51	12	0.01	-130.00	1649.00	1718	20230125	-51.16	734	20231027	14.31	1718	-51.16	20230125	734	14.31	20231027	1718	-51.16	20230125	734	14.31	20231027	N	121060	500	29 억	N	N	N	N
21	20231027	130746	57	100.00	KONEX	신저가	N	N	N	N	N	839	0	3	0.00	358428	488	5.64	734	849	734	964	714	839	734.48	867	853	846	832	825	849	828	30	125	500	500	1	1	5981670	50	-6.45	0.51	12	0.01	-130.00	1649.00	1718	20230125	-51.16	734	20231027	14.31	1718	-51.16	20230125	734	14.31	20231027	1718	-51.16	20230125	734	14.31	20231027	N	121060	500	29 억	N	N	N	N
22	20231027	120758	57	100.00	KONEX	신저가	N	N	N	N	N	839	0	3	0.00	358428	488	5.64	734	849	734	964	714	839	734.48	867	853	846	832	825	849	828	30	125	500	500	1	1	5981670	50	-6.45	0.51	12	0.01	-130.00	1649.00	1718	20230125	-51.16	734	20231027	14.31	1718	-51.16	20230125	734	14.31	20231027	1718	-51.16	20230125	734	14.31	20231027	N	121060	500	29 억	N	N	N	N
23	20231027	110804	57	100.00	KONEX	신저가	N	N	N	N	N	849	10	2	1.19	356839	486	5.61	734	849	734	964	714	839	734.24	867	853	846	832	825	849	828	30	125	500	500	1	1	5981670	51	-6.53	0.51	12	0.01	-130.00	1649.00	1718	20230125	-50.58	734	20231027	15.67	1718	-50.58	20230125	734	15.67	20231027	1718	-50.58	20230125	734	15.67	20231027	N	121060	500	29 억	N	N	N	N
24	20231027	100755	57	100.00	KONEX	신저가	N	N	N	N	N	849	10	2	1.19	356839	486	5.61	734	849	734	964	714	839	734.24	867	853	846	832	825	849	828	30	125	500	500	1	1	5981670	51	-6.53	0.51	12	0.01	-130.00	1649.00	1718	20230125	-50.58	734	20231027	15.67	1718	-50.58	20230125	734	15.67	20231027	1718	-50.58	20230125	734	15.67	20231027	N	121060	500	29 억	N	N	N	N
25	20231027	090752	57	100.00	KONEX		N	N	N	N	N	839	0	3	0.00	0	0	0.00	0	0	0	964	714	839	0.00	867	853	846	832	825	849	828	30	125	500	500	1	1	5981670	50	-6.45	0.51	12	0.00	-130.00	1649.00	1718	20230125	-51.16	761	20231023	10.25	1718	-51.16	20230125	761	10.25	20231023	1718	-51.16	20230125	761	10.25	20231023	N	121060	500	29 억	N	N	N	N
26	20231026	160744	57	100.00	KONEX		N	N	N	N	N	839	-148	4	-14.99	7266191	8659	432950.00	844	860	839	1135	839	987	839.15	993	989	988	984	983	989	984	30	148	500	590	1	1	5981670	50	-6.45	0.51	12	0.14	-130.00	1649.00	1718	20230125	-51.16	761	20231023	10.25	1718	-51.16	20230125	761	10.25	20231023	1718	-51.16	20230125	761	10.25	20231023	N	121060	500	29 억	N	N	N	N
27	20231026	150743	57	100.00	KONEX		N	N	N	N	N	860	-127	5	-12.87	7180592	8557	427850.00	844	860	839	1135	839	987	839.15	993	989	988	984	983	989	984	30	148	500	590	1	1	5981670	51	-6.62	0.52	12	0.14	-130.00	1649.00	1718	20230125	-49.94	761	20231023	13.01	1718	-49.94	20230125	761	13.01	20231023	1718	-49.94	20230125	761	13.01	20231023	N	121060	500	29 억	N	N	N	N
28	20231026	140746	57	100.00	KONEX		N	N	N	N	N	860	-127	5	-12.87	7175532	8551	427550.00	844	860	839	1135	839	987	839.15	993	989	988	984	983	989	984	30	148	500	590	1	1	5981670	51	-6.62	0.52	12	0.14	-130.00	1649.00	1718	20230125	-49.94	761	20231023	13.01	1718	-49.94	20230125	761	13.01	20231023	1718	-49.94	20230125	761	13.01	20231023	N	121060	500	29 억	N	N	N	N
29	20231026	130744	57	100.00	KONEX		N	N	N	N	N	860	-127	5	-12.87	7175532	8551	427550.00	844	860	839	1135	839	987	839.15	993	989	988	984	983	989	984	30	148	500	590	1	1	5981670	51	-6.62	0.52	12	0.14	-130.00	1649.00	1718	20230125	-49.94	761	20231023	13.01	1718	-49.94	20230125	761	13.01	20231023	1718	-49.94	20230125	761	13.01	20231023	N	121060	500	29 억	N	N	N	N
30	20231026	120740	57	100.00	KONEX		N	N	N	N	N	839	-148	4	-14.99	5141753	6127	306350.00	844	844	839	1135	839	987	839.20	993	989	988	984	983	989	984	30	148	500	590	1	1	5981670	50	-6.45	0.51	12	0.10	-130.00	1649.00	1718	20230125	-51.16	761	20231023	10.25	1718	-51.16	20230125	761	10.25	20231023	1718	-51.16	20230125	761	10.25	20231023	N	121060	500	29 억	N	N	N	N
31	20231026	110750	57	100.00	KONEX		N	N	N	N	N	839	-148	4	-14.99	2644889	3151	157550.00	844	844	839	1135	839	987	839.38	993	989	988	984	983	989	984	30	148	500	590	1	1	5981670	50	-6.45	0.51	12	0.05	-130.00	1649.00	1718	20230125	-51.16	761	20231023	10.25	1718	-51.16	20230125	761	10.25	20231023	1718	-51.16	20230125	761	10.25	20231023	N	121060	500	29 억	N	N	N	N
32	20231026	100747	57	100.00	KONEX		N	N	N	N	N	987	0	3	0.00	0	0	0.00	0	0	0	1135	839	987	0.00	993	989	988	984	983	989	984	30	148	500	590	1	1	5981670	59	-7.59	0.60	12	0.00	-130.00	1649.00	1718	20230125	-42.55	761	20231023	29.70	1718	-42.55	20230125	761	29.70	20231023	1718	-42.55	20230125	761	29.70	20231023	N	121060	500	29 억	N	N	N	N
33	20231026	090744	57	100.00	KONEX		N	N	N	N	N	987	0	3	0.00	0	0	0.00	0	0	0	1135	839	987	0.00	993	989	988	984	983	989	984	30	148	500	590	1	1	5981670	59	-7.59	0.60	12	0.00	-130.00	1649.00	1718	20230125	-42.55	761	20231023	29.70	1718	-42.55	20230125	761	29.70	20231023	1718	-42.55	20230125	761	29.70	20231023	N	121060	500	29 억	N	N	N	N
34	20231025	160748	57	100.00	KONEX		N	N	N	N	N	987	122	2	14.10	1979	2	0.17	992	992	987	994	736	865	989.50	877	871	868	862	859	869	860	30	129	500	510	1	1	5981670	59	-7.59	0.60	12	0.00	-130.00	1649.00	1718	20230125	-42.55	761	20231023	29.70	1718	-42.55	20230125	761	29.70	20231023	1718	-42.55	20230125	761	29.70	20231023	N	121060	500	29 억	N	N	N	N
35	20231025	150746	57	100.00	KONEX		N	N	N	N	N	992	127	2	14.68	992	1	0.08	992	992	992	994	736	865	992.00	877	871	868	862	859	869	860	30	129	500	510	1	1	5981670	59	-7.63	0.60	12	0.00	-130.00	1649.00	1718	20230125	-42.26	761	20231023	30.35	1718	-42.26	20230125	761	30.35	20231023	1718	-42.26	20230125	761	30.35	20231023	N	121060	500	29 억	N	N	N	N
36	20231025	140742	57	100.00	KONEX		N	N	N	N	N	992	127	2	14.68	992	1	0.08	992	992	992	994	736	865	992.00	877	871	868	862	859	869	860	30	129	500	510	1	1	5981670	59	-7.63	0.60	12	0.00	-130.00	1649.00	1718	20230125	-42.26	761	20231023	30.35	1718	-42.26	20230125	761	30.35	20231023	1718	-42.26	20230125	761	30.35	20231023	N	121060	500	29 억	N	N	N	N
37	20231025	130742	57	100.00	KONEX		N	N	N	N	N	992	127	2	14.68	992	1	0.08	992	992	992	994	736	865	992.00	877	871	868	862	859	869	860	30	129	500	510	1	1	5981670	59	-7.63	0.60	12	0.00	-130.00	1649.00	1718	20230125	-42.26	761	20231023	30.35	1718	-42.26	20230125	761	30.35	20231023	1718	-42.26	20230125	761	30.35	20231023	N	121060	500	29 억	N	N	N	N
38	20231025	120742	57	100.00	KONEX		N	N	N	N	N	992	127	2	14.68	992	1	0.08	992	992	992	994	736	865	992.00	877	871	868	862	859	869	860	30	129	500	510	1	1	5981670	59	-7.63	0.60	12	0.00	-130.00	1649.00	1718	20230125	-42.26	761	20231023	30.35	1718	-42.26	20230125	761	30.35	20231023	1718	-42.26	20230125	761	30.35	20231023	N	121060	500	29 억	N	N	N	N
39	20231025	110745	57	100.00	KONEX		N	N	N	N	N	992	127	2	14.68	992	1	0.08	992	992	992	994	736	865	992.00	877	871	868	862	859	869	860	30	129	500	510	1	1	5981670	59	-7.63	0.60	12	0.00	-130.00	1649.00	1718	20230125	-42.26	761	20231023	30.35	1718	-42.26	20230125	761	30.35	20231023	1718	-42.26	20230125	761	30.35	20231023	N	121060	500	29 억	N	N	N	N
40	20231025	100746	57	100.00	KONEX		N	N	N	N	N	992	127	2	14.68	992	1	0.08	992	992	992	994	736	865	992.00	877	871	868	862	859	869	860	30	129	500	510	1	1	5981670	59	-7.63	0.60	12	0.00	-130.00	1649.00	1718	20230125	-42.26	761	20231023	30.35	1718	-42.26	20230125	761	30.35	20231023	1718	-42.26	20230125	761	30.35	20231023	N	121060	500	29 억	N	N	N	N
41	20231025	090740	57	100.00	KONEX		N	N	N	N	N	992	127	2	14.68	992	1	0.08	992	992	992	994	736	865	992.00	877	871	868	862	859	869	860	30	129	500	510	1	1	5981670	59	-7.63	0.60	12	0.00	-130.00	1649.00	1718	20230125	-42.26	761	20231023	30.35	1718	-42.26	20230125	761	30.35	20231023	1718	-42.26	20230125	761	30.35	20231023	N	121060	500	29 억	N	N	N	N
42	20231024	160726	57	100.00	KONEX		N	N	N	N	N	865	103	2	13.52	1046387	1206	40200.00	874	874	865	876	648	762	867.65	1064	913	837	686	610	988	761	30	114	500	450	1	1	5981670	52	-6.65	0.52	12	0.02	-130.00	1649.00	1718	20230125	-49.65	761	20231023	13.67	1718	-49.65	20230125	761	13.67	20231023	1718	-49.65	20230125	761	13.67	20231023	N	121060	500	29 억	N	N	N	N
43	20231024	150739	57	100.00	KONEX		N	N	N	N	N	869	107	2	14.04	638107	734	24466.67	874	874	869	876	648	762	869.36	1064	913	837	686	610	988	761	30	114	500	450	1	1	5981670	52	-6.68	0.53	12	0.01	-130.00	1649.00	1718	20230125	-49.42	761	20231023	14.19	1718	-49.42	20230125	761	14.19	20231023	1718	-49.42	20230125	761	14.19	20231023	N	121060	500	29 억	N	N	N	N
44	20231024	140724	57	100.00	KONEX		N	N	N	N	N	873	111	2	14.57	45447	52	1733.33	874	874	873	876	648	762	873.98	1064	913	837	686	610	988	761	30	114	500	450	1	1	5981670	52	-6.72	0.53	12	0.00	-130.00	1649.00	1718	20230125	-49.19	761	20231023	14.72	1718	-49.19	20230125	761	14.72	20231023	1718	-49.19	20230125	761	14.72	20231023	N	121060	500	29 억	N	N	N	N
45	20231024	130730	57	100.00	KONEX		N	N	N	N	N	873	111	2	14.57	45447	52	1733.33	874	874	873	876	648	762	873.98	1064	913	837	686	610	988	761	30	114	500	450	1	1	5981670	52	-6.72	0.53	12	0.00	-130.00	1649.00	1718	20230125	-49.19	761	20231023	14.72	1718	-49.19	20230125	761	14.72	20231023	1718	-49.19	20230125	761	14.72	20231023	N	121060	500	29 억	N	N	N	N
46	20231024	120738	57	100.00	KONEX		N	N	N	N	N	873	111	2	14.57	45447	52	1733.33	874	874	873	876	648	762	873.98	1064	913	837	686	610	988	761	30	114	500	450	1	1	5981670	52	-6.72	0.53	12	0.00	-130.00	1649.00	1718	20230125	-49.19	761	20231023	14.72	1718	-49.19	20230125	761	14.72	20231023	1718	-49.19	20230125	761	14.72	20231023	N	121060	500	29 억	N	N	N	N
47	20231024	110732	57	100.00	KONEX		N	N	N	N	N	873	111	2	14.57	45447	52	1733.33	874	874	873	876	648	762	873.98	1064	913	837	686	610	988	761	30	114	500	450	1	1	5981670	52	-6.72	0.53	12	0.00	-130.00	1649.00	1718	20230125	-49.19	761	20231023	14.72	1718	-49.19	20230125	761	14.72	20231023	1718	-49.19	20230125	761	14.72	20231023	N	121060	500	29 억	N	N	N	N
48	20231024	100726	57	100.00	KONEX		N	N	N	N	N	873	111	2	14.57	45447	52	1733.33	874	874	873	876	648	762	873.98	1064	913	837	686	610	988	761	30	114	500	450	1	1	5981670	52	-6.72	0.53	12	0.00	-130.00	1649.00	1718	20230125	-49.19	761	20231023	14.72	1718	-49.19	20230125	761	14.72	20231023	1718	-49.19	20230125	761	14.72	20231023	N	121060	500	29 억	N	N	N	N
49	20231024	090732	57	100.00	KONEX		N	N	N	N	N	874	112	2	14.70	874	1	33.33	874	874	874	876	648	762	874.00	1064	913	837	686	610	988	761	30	114	500	450	1	1	5981670	52	-6.72	0.53	12	0.00	-130.00	1649.00	1718	20230125	-49.13	761	20231023	14.85	1718	-49.13	20230125	761	14.85	20231023	1718	-49.13	20230125	761	14.85	20231023	N	121060	500	29 억	N	N	N	N
50	20231023	160721	57	100.00	KONEX	신저가	N	N	N	N	N	762	-111	5	-12.71	2511	3	5.88	761	988	761	1003	743	873	837.00	1058	965	893	800	728	929	764	30	130	500	520	1	1	5981670	46	-5.86	0.46	12	0.00	-130.00	1649.00	1718	20230125	-55.65	761	20231023	0.13	1718	-55.65	20230125	761	0.13	20231023	1718	-55.65	20230125	761	0.13	20231023	N	121060	500	29 억	N	N	N	N
51	20231023	150726	57	100.00	KONEX	신저가	N	N	N	N	N	988	115	2	13.17	1749	2	3.92	761	988	761	1003	743	873	874.50	1058	965	893	800	728	929	764	30	130	500	520	1	1	5981670	59	-7.60	0.60	12	0.00	-130.00	1649.00	1718	20230125	-42.49	761	20231023	29.83	1718	-42.49	20230125	761	29.83	20231023	1718	-42.49	20230125	761	29.83	20231023	N	121060	500	29 억	N	N	N	N
52	20231023	140724	57	100.00	KONEX	신저가	N	N	N	N	N	988	115	2	13.17	1749	2	3.92	761	988	761	1003	743	873	874.50	1058	965	893	800	728	929	764	30	130	500	520	1	1	5981670	59	-7.60	0.60	12	0.00	-130.00	1649.00	1718	20230125	-42.49	761	20231023	29.83	1718	-42.49	20230125	761	29.83	20231023	1718	-42.49	20230125	761	29.83	20231023	N	121060	500	29 억	N	N	N	N
53	20231023	130730	57	100.00	KONEX	신저가	N	N	N	N	N	988	115	2	13.17	1749	2	3.92	761	988	761	1003	743	873	874.50	1058	965	893	800	728	929	764	30	130	500	520	1	1	5981670	59	-7.60	0.60	12	0.00	-130.00	1649.00	1718	20230125	-42.49	761	20231023	29.83	1718	-42.49	20230125	761	29.83	20231023	1718	-42.49	20230125	761	29.83	20231023	N	121060	500	29 억	N	N	N	N
54	20231023	120722	57	100.00	KONEX	신저가	N	N	N	N	N	988	115	2	13.17	1749	2	3.92	761	988	761	1003	743	873	874.50	1058	965	893	800	728	929	764	30	130	500	520	1	1	5981670	59	-7.60	0.60	12	0.00	-130.00	1649.00	1718	20230125	-42.49	761	20231023	29.83	1718	-42.49	20230125	761	29.83	20231023	1718	-42.49	20230125	761	29.83	20231023	N	121060	500	29 억	N	N	N	N
55	20231023	110720	57	100.00	KONEX	신저가	N	N	N	N	N	988	115	2	13.17	1749	2	3.92	761	988	761	1003	743	873	874.50	1058	965	893	800	728	929	764	30	130	500	520	1	1	5981670	59	-7.60	0.60	12	0.00	-130.00	1649.00	1718	20230125	-42.49	761	20231023	29.83	1718	-42.49	20230125	761	29.83	20231023	1718	-42.49	20230125	761	29.83	20231023	N	121060	500	29 억	N	N	N	N
56	20231023	100714	57	100.00	KONEX	신저가	N	N	N	N	N	988	115	2	13.17	1749	2	3.92	761	988	761	1003	743	873	874.50	1058	965	893	800	728	929	764	30	130	500	520	1	1	5981670	59	-7.60	0.60	12	0.00	-130.00	1649.00	1718	20230125	-42.49	761	20231023	29.83	1718	-42.49	20230125	761	29.83	20231023	1718	-42.49	20230125	761	29.83	20231023	N	121060	500	29 억	N	N	N	N
57	20231023	090730	57	100.00	KONEX	신저가	N	N	N	N	N	761	-112	5	-12.83	761	1	1.96	761	761	761	1003	743	873	761.00	1058	965	893	800	728	929	764	30	130	500	520	1	1	5981670	46	-5.85	0.46	12	0.00	-130.00	1649.00	1718	20230125	-55.70	761	20231023	0.00	1718	-55.70	20230125	761	0.00	20231023	1718	-55.70	20230125	761	0.00	20231023	N	121060	500	29 억	N	N	N	N
58	20231020	160719	57	100.00	KONEX		N	N	N	N	N	873	-72	5	-7.62	42404	51	1.82	986	986	821	1086	804	945	831.45	1099	1022	911	834	723	966	778	30	141	500	560	1	1	5981670	52	-6.72	0.53	12	0.00	-130.00	1649.00	1735	20221018	-49.68	800	20231019	9.12	1718	-49.19	20230125	800	9.12	20231019	1718	-49.19	20230125	800	9.12	20231019	N	121060	500	29 억	N	N	N	N
59	20231020	150719	57	100.00	KONEX		N	N	N	N	N	974	29	2	3.07	41531	50	1.78	986	986	821	1086	804	945	830.62	1099	1022	911	834	723	966	778	30	141	500	560	1	1	5981670	58	-7.49	0.59	12	0.00	-130.00	1649.00	1735	20221018	-43.86	800	20231019	21.75	1718	-43.31	20230125	800	21.75	20231019	1718	-43.31	20230125	800	21.75	20231019	N	121060	500	29 억	N	N	N	N
60	20231020	140723	57	100.00	KONEX		N	N	N	N	N	974	29	2	3.07	41531	50	1.78	986	986	821	1086	804	945	830.62	1099	1022	911	834	723	966	778	30	141	500	560	1	1	5981670	58	-7.49	0.59	12	0.00	-130.00	1649.00	1735	20221018	-43.86	800	20231019	21.75	1718	-43.31	20230125	800	21.75	20231019	1718	-43.31	20230125	800	21.75	20231019	N	121060	500	29 억	N	N	N	N
61	20231020	130703	57	100.00	KONEX		N	N	N	N	N	974	29	2	3.07	41531	50	1.78	986	986	821	1086	804	945	830.62	1099	1022	911	834	723	966	778	30	141	500	560	1	1	5981670	58	-7.49	0.59	12	0.00	-130.00	1649.00	1735	20221018	-43.86	800	20231019	21.75	1718	-43.31	20230125	800	21.75	20231019	1718	-43.31	20230125	800	21.75	20231019	N	121060	500	29 억	N	N	N	N
62	20231020	120715	57	100.00	KONEX		N	N	N	N	N	984	39	2	4.13	39736	48	1.71	986	986	821	1086	804	945	827.83	1099	1022	911	834	723	966	778	30	141	500	560	1	1	5981670	59	-7.57	0.60	12	0.00	-130.00	1649.00	1735	20221018	-43.29	800	20231019	23.00	1718	-42.72	20230125	800	23.00	20231019	1718	-42.72	20230125	800	23.00	20231019	N	121060	500	29 억	N	N	N	N
63	20231020	110723	57	100.00	KONEX		N	N	N	N	N	984	39	2	4.13	39736	48	1.71	986	986	821	1086	804	945	827.83	1099	1022	911	834	723	966	778	30	141	500	560	1	1	5981670	59	-7.57	0.60	12	0.00	-130.00	1649.00	1735	20221018	-43.29	800	20231019	23.00	1718	-42.72	20230125	800	23.00	20231019	1718	-42.72	20230125	800	23.00	20231019	N	121060	500	29 억	N	N	N	N
64	20231020	100714	57	100.00	KONEX		N	N	N	N	N	986	41	2	4.34	986	1	0.04	986	986	986	1086	804	945	986.00	1099	1022	911	834	723	966	778	30	141	500	560	1	1	5981670	59	-7.58	0.60	12	0.00	-130.00	1649.00	1735	20221018	-43.17	800	20231019	23.25	1718	-42.61	20230125	800	23.25	20231019	1718	-42.61	20230125	800	23.25	20231019	N	121060	500	29 억	N	N	N	N
65	20231020	090717	57	100.00	KONEX		N	N	N	N	N	945	0	3	0.00	0	0	0.00	0	0	0	1086	804	945	0.00	1099	1022	911	834	723	966	778	30	141	500	560	1	1	5981670	57	-7.27	0.57	12	0.00	-130.00	1649.00	1735	20221018	-45.53	800	20231019	18.12	1718	-44.99	20230125	800	18.12	20231019	1718	-44.99	20230125	800	18.12	20231019	N	121060	500	29 억	N	N	N	N
66	20231019	160711	57	100.00	KONEX	신저가	N	N	N	N	N	945	46	2	5.12	2246160	2803	4449.21	988	988	800	1033	765	899	801.34	967	933	916	882	865	924	873	30	134	500	530	1	1	5981670	57	-7.27	0.57	12	0.05	-130.00	1649.00	1735	20221018	-45.53	800	20231019	18.12	1718	-44.99	20230125	800	18.12	20231019	1718	-44.99	20230125	800	18.12	20231019	N	121060	500	29 억	N	N	N	N
67	20231019	150707	57	100.00	KONEX	신저가	N	N	N	N	N	946	47	2	5.23	2245215	2802	4447.62	988	988	800	1033	765	899	801.29	967	933	916	882	865	924	873	30	134	500	530	1	1	5981670	57	-7.28	0.57	12	0.05	-130.00	1649.00	1735	20221018	-45.48	800	20231019	18.25	1718	-44.94	20230125	800	18.25	20231019	1718	-44.94	20230125	800	18.25	20231019	N	121060	500	29 억	N	N	N	N
68	20231019	140716	57	100.00	KONEX	신저가	N	N	N	N	N	946	47	2	5.23	2245215	2802	4447.62	988	988	800	1033	765	899	801.29	967	933	916	882	865	924	873	30	134	500	530	1	1	5981670	57	-7.28	0.57	12	0.05	-130.00	1649.00	1735	20221018	-45.48	800	20231019	18.25	1718	-44.94	20230125	800	18.25	20231019	1718	-44.94	20230125	800	18.25	20231019	N	121060	500	29 억	N	N	N	N
69	20231019	130707	57	100.00	KONEX	신저가	N	N	N	N	N	946	47	2	5.23	2245215	2802	4447.62	988	988	800	1033	765	899	801.29	967	933	916	882	865	924	873	30	134	500	530	1	1	5981670	57	-7.28	0.57	12	0.05	-130.00	1649.00	1735	20221018	-45.48	800	20231019	18.25	1718	-44.94	20230125	800	18.25	20231019	1718	-44.94	20230125	800	18.25	20231019	N	121060	500	29 억	N	N	N	N
70	20231019	120714	57	100.00	KONEX	신저가	N	N	N	N	N	946	47	2	5.23	2245215	2802	4447.62	988	988	800	1033	765	899	801.29	967	933	916	882	865	924	873	30	134	500	530	1	1	5981670	57	-7.28	0.57	12	0.05	-130.00	1649.00	1735	20221018	-45.48	800	20231019	18.25	1718	-44.94	20230125	800	18.25	20231019	1718	-44.94	20230125	800	18.25	20231019	N	121060	500	29 억	N	N	N	N
71	20231019	110711	57	100.00	KONEX	신저가	N	N	N	N	N	946	47	2	5.23	2245215	2802	4447.62	988	988	800	1033	765	899	801.29	967	933	916	882	865	924	873	30	134	500	530	1	1	5981670	57	-7.28	0.57	12	0.05	-130.00	1649.00	1735	20221018	-45.48	800	20231019	18.25	1718	-44.94	20230125	800	18.25	20231019	1718	-44.94	20230125	800	18.25	20231019	N	121060	500	29 억	N	N	N	N
72	20231019	100704	57	100.00	KONEX		N	N	N	N	N	988	89	2	9.90	988	1	1.59	988	988	988	1033	765	899	988.00	967	933	916	882	865	924	873	30	134	500	530	1	1	5981670	59	-7.60	0.60	12	0.00	-130.00	1649.00	1735	20221018	-43.05	807	20230714	22.43	1718	-42.49	20230125	807	22.43	20230714	1718	-42.49	20230125	807	22.43	20230714	N	121060	500	29 억	N	N	N	N
73	20231019	090714	57	100.00	KONEX		N	N	N	N	N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	967	933	916	882	865	924	873	30	134	500	530	1	1	5981670	54	-6.92	0.55	12	0.00	-130.00	1649.00	1735	20221018	-48.18	807	20230714	11.40	1718	-47.67	20230125	807	11.40	20230714	1718	-47.67	20230125	807	11.40	20230714	N	121060	500	29 억	N	N	N	N
74	20231018	160716	57	100.00	KONEX		N	N	N	N	N	899	-98	5	-9.83	56688	63	12.09	950	950	899	1146	848	997	899.81	1132	1064	957	889	782	1011	836	30	149	500	590	1	1	5981670	54	-6.92	0.55	12	0.00	-130.00	1649.00	1735	20221018	-48.18	807	20230714	11.40	1718	-47.67	20230125	807	11.40	20230714	1735	-48.18	20221018	807	11.40	20230714	N	121060	500	29 억	N	N	N	N
75	20231018	150708	57	100.00	KONEX		N	N	N	N	N	899	-98	5	-9.83	2748	3	0.58	950	950	899	1146	848	997	916.00	1132	1064	957	889	782	1011	836	30	149	500	590	1	1	5981670	54	-6.92	0.55	12	0.00	-130.00	1649.00	1735	20221018	-48.18	807	20230714	11.40	1718	-47.67	20230125	807	11.40	20230714	1735	-48.18	20221018	807	11.40	20230714	N	121060	500	29 억	N	N	N	N
76	20231018	140659	57	100.00	KONEX		N	N	N	N	N	899	-98	5	-9.83	2748	3	0.58	950	950	899	1146	848	997	916.00	1132	1064	957	889	782	1011	836	30	149	500	590	1	1	5981670	54	-6.92	0.55	12	0.00	-130.00	1649.00	1735	20221018	-48.18	807	20230714	11.40	1718	-47.67	20230125	807	11.40	20230714	1735	-48.18	20221018	807	11.40	20230714	N	121060	500	29 억	N	N	N	N
77	20231018	130657	57	100.00	KONEX		N	N	N	N	N	899	-98	5	-9.83	2748	3	0.58	950	950	899	1146	848	997	916.00	1132	1064	957	889	782	1011	836	30	149	500	590	1	1	5981670	54	-6.92	0.55	12	0.00	-130.00	1649.00	1735	20221018	-48.18	807	20230714	11.40	1718	-47.67	20230125	807	11.40	20230714	1735	-48.18	20221018	807	11.40	20230714	N	121060	500	29 억	N	N	N	N
78	20231018	120709	57	100.00	KONEX		N	N	N	N	N	899	-98	5	-9.83	2748	3	0.58	950	950	899	1146	848	997	916.00	1132	1064	957	889	782	1011	836	30	149	500	590	1	1	5981670	54	-6.92	0.55	12	0.00	-130.00	1649.00	1735	20221018	-48.18	807	20230714	11.40	1718	-47.67	20230125	807	11.40	20230714	1735	-48.18	20221018	807	11.40	20230714	N	121060	500	29 억	N	N	N	N
79	20231018	110703	57	100.00	KONEX		N	N	N	N	N	950	-47	5	-4.71	950	1	0.19	950	950	950	1146	848	997	950.00	1132	1064	957	889	782	1011	836	30	149	500	590	1	1	5981670	57	-7.31	0.58	12	0.00	-130.00	1649.00	1735	20221018	-45.24	807	20230714	17.72	1718	-44.70	20230125	807	17.72	20230714	1735	-45.24	20221018	807	17.72	20230714	N	121060	500	29 억	N	N	N	N
80	20231018	100709	57	100.00	KONEX		N	N	N	N	N	950	-47	5	-4.71	950	1	0.19	950	950	950	1146	848	997	950.00	1132	1064	957	889	782	1011	836	30	149	500	590	1	1	5981670	57	-7.31	0.58	12	0.00	-130.00	1649.00	1735	20221018	-45.24	807	20230714	17.72	1718	-44.70	20230125	807	17.72	20230714	1735	-45.24	20221018	807	17.72	20230714	N	121060	500	29 억	N	N	N	N
81	20231018	090700	57	100.00	KONEX		N	N	N	N	N	997	0	3	0.00	0	0	0.00	0	0	0	1146	848	997	0.00	1132	1064	957	889	782	1011	836	30	149	500	590	1	1	5981670	60	-7.67	0.60	12	0.00	-130.00	1649.00	1735	20221018	-42.54	807	20230714	23.54	1718	-41.97	20230125	807	23.54	20230714	1735	-42.54	20221018	807	23.54	20230714	N	121060	500	29 억	N	N	N	N
82	20231017	160703	57	100.00	KONEX		N	N	N	N	N	997	97	2	10.78	444077	521	4007.69	1025	1025	850	1035	765	900	852.36	1057	978	913	834	769	946	802	30	135	500	540	1	1	5981670	60	-7.67	0.60	12	0.01	-130.00	1649.00	1735	20221018	-42.54	807	20230714	23.54	1718	-41.97	20230125	807	23.54	20230714	1735	-42.54	20221018	807	23.54	20230714	N	121060	500	29 억	N	N	N	N
83	20231017	150708	57	100.00	KONEX		N	N	N	N	N	1021	121	2	13.44	442083	519	3992.31	1025	1025	850	1035	765	900	851.80	1057	978	913	834	769	946	802	30	135	500	540	1	1	5981670	61	-7.85	0.62	12	0.01	-130.00	1649.00	1735	20221018	-41.15	807	20230714	26.52	1718	-40.57	20230125	807	26.52	20230714	1735	-41.15	20221018	807	26.52	20230714	N	121060	500	29 억	N	N	N	N
84	20231017	140709	57	100.00	KONEX		N	N	N	N	N	1021	121	2	13.44	442083	519	3992.31	1025	1025	850	1035	765	900	851.80	1057	978	913	834	769	946	802	30	135	500	540	1	1	5981670	61	-7.85	0.62	12	0.01	-130.00	1649.00	1735	20221018	-41.15	807	20230714	26.52	1718	-40.57	20230125	807	26.52	20230714	1735	-41.15	20221018	807	26.52	20230714	N	121060	500	29 억	N	N	N	N
85	20231017	130703	57	100.00	KONEX		N	N	N	N	N	1021	121	2	13.44	442083	519	3992.31	1025	1025	850	1035	765	900	851.80	1057	978	913	834	769	946	802	30	135	500	540	1	1	5981670	61	-7.85	0.62	12	0.01	-130.00	1649.00	1735	20221018	-41.15	807	20230714	26.52	1718	-40.57	20230125	807	26.52	20230714	1735	-41.15	20221018	807	26.52	20230714	N	121060	500	29 억	N	N	N	N
86	20231017	120707	57	100.00	KONEX		N	N	N	N	N	1021	121	2	13.44	442083	519	3992.31	1025	1025	850	1035	765	900	851.80	1057	978	913	834	769	946	802	30	135	500	540	1	1	5981670	61	-7.85	0.62	12	0.01	-130.00	1649.00	1735	20221018	-41.15	807	20230714	26.52	1718	-40.57	20230125	807	26.52	20230714	1735	-41.15	20221018	807	26.52	20230714	N	121060	500	29 억	N	N	N	N
87	20231017	110659	57	100.00	KONEX		N	N	N	N	N	1021	121	2	13.44	442083	519	3992.31	1025	1025	850	1035	765	900	851.80	1057	978	913	834	769	946	802	30	135	500	540	1	1	5981670	61	-7.85	0.62	12	0.01	-130.00	1649.00	1735	20221018	-41.15	807	20230714	26.52	1718	-40.57	20230125	807	26.52	20230714	1735	-41.15	20221018	807	26.52	20230714	N	121060	500	29 억	N	N	N	N
88	20231017	100653	57	100.00	KONEX		N	N	N	N	N	1025	125	2	13.89	1025	1	7.69	1025	1025	1025	1035	765	900	1025.00	1057	978	913	834	769	946	802	30	135	500	540	1	1	5981670	61	-7.88	0.62	12	0.00	-130.00	1649.00	1735	20221018	-40.92	807	20230714	27.01	1718	-40.34	20230125	807	27.01	20230714	1735	-40.92	20221018	807	27.01	20230714	N	121060	500	29 억	N	N	N	N
89	20231017	090700	57	100.00	KONEX		N	N	N	N	N	900	0	3	0.00	0	0	0.00	0	0	0	1035	765	900	0.00	1057	978	913	834	769	946	802	30	135	500	540	1	1	5981670	54	-6.92	0.55	12	0.00	-130.00	1649.00	1735	20221018	-48.13	807	20230714	11.52	1718	-47.61	20230125	807	11.52	20230714	1735	-48.13	20221018	807	11.52	20230714	N	121060	500	29 억	N	N	N	N
90	20231016	160701	57	100.00	KONEX		N	N	N	N	N	900	-97	5	-9.73	11832	13	1300.00	992	992	848	1146	848	997	910.15	997	997	997	997	997	997	997	30	149	500	590	1	1	5981670	54	-6.92	0.55	12	0.00	-130.00	1649.00	1735	20221018	-48.13	807	20230714	11.52	1718	-47.61	20230125	807	11.52	20230714	1735	-48.13	20221018	807	11.52	20230714	N	121060	500	29 억	N	N	N	N
91	20231016	150701	57	100.00	KONEX		N	N	N	N	N	900	-97	5	-9.73	11832	13	1300.00	992	992	848	1146	848	997	910.15	997	997	997	997	997	997	997	30	149	500	590	1	1	5981670	54	-6.92	0.55	12	0.00	-130.00	1649.00	1735	20221018	-48.13	807	20230714	11.52	1718	-47.61	20230125	807	11.52	20230714	1735	-48.13	20221018	807	11.52	20230714	N	121060	500	29 억	N	N	N	N
92	20231016	140701	57	100.00	KONEX		N	N	N	N	N	900	-97	5	-9.73	11832	13	1300.00	992	992	848	1146	848	997	910.15	997	997	997	997	997	997	997	30	149	500	590	1	1	5981670	54	-6.92	0.55	12	0.00	-130.00	1649.00	1735	20221018	-48.13	807	20230714	11.52	1718	-47.61	20230125	807	11.52	20230714	1735	-48.13	20221018	807	11.52	20230714	N	121060	500	29 억	N	N	N	N
93	20231016	130656	57	100.00	KONEX		N	N	N	N	N	900	-97	5	-9.73	11832	13	1300.00	992	992	848	1146	848	997	910.15	997	997	997	997	997	997	997	30	149	500	590	1	1	5981670	54	-6.92	0.55	12	0.00	-130.00	1649.00	1735	20221018	-48.13	807	20230714	11.52	1718	-47.61	20230125	807	11.52	20230714	1735	-48.13	20221018	807	11.52	20230714	N	121060	500	29 억	N	N	N	N
94	20231016	120656	57	100.00	KONEX		N	N	N	N	N	900	-97	5	-9.73	11832	13	1300.00	992	992	848	1146	848	997	910.15	997	997	997	997	997	997	997	30	149	500	590	1	1	5981670	54	-6.92	0.55	12	0.00	-130.00	1649.00	1735	20221018	-48.13	807	20230714	11.52	1718	-47.61	20230125	807	11.52	20230714	1735	-48.13	20221018	807	11.52	20230714	N	121060	500	29 억	N	N	N	N
95	20231016	110653	57	100.00	KONEX		N	N	N	N	N	900	-97	5	-9.73	11832	13	1300.00	992	992	848	1146	848	997	910.15	997	997	997	997	997	997	997	30	149	500	590	1	1	5981670	54	-6.92	0.55	12	0.00	-130.00	1649.00	1735	20221018	-48.13	807	20230714	11.52	1718	-47.61	20230125	807	11.52	20230714	1735	-48.13	20221018	807	11.52	20230714	N	121060	500	29 억	N	N	N	N
96	20231016	100650	57	100.00	KONEX		N	N	N	N	N	900	-97	5	-9.73	11832	13	1300.00	992	992	848	1146	848	997	910.15	997	997	997	997	997	997	997	30	149	500	590	1	1	5981670	54	-6.92	0.55	12	0.00	-130.00	1649.00	1735	20221018	-48.13	807	20230714	11.52	1718	-47.61	20230125	807	11.52	20230714	1735	-48.13	20221018	807	11.52	20230714	N	121060	500	29 억	N	N	N	N
97	20231016	090652	57	100.00	KONEX		N	N	N	N	N	997	0	3	0.00	0	0	0.00	0	0	0	1146	848	997	0.00	997	997	997	997	997	997	997	30	149	500	590	1	1	5981670	60	-7.67	0.60	12	0.00	-130.00	1649.00	1735	20221018	-42.54	807	20230714	23.54	1718	-41.97	20230125	807	23.54	20230714	1735	-42.54	20221018	807	23.54	20230714	N	121060	500	29 억	N	N	N	N
98	20231012	160712	57	100.00	KONEX		N	N	N	N	N	890	-8	5	-0.89	513274	603	7.13	894	894	851	1032	764	898	851.20	1008	953	884	829	760	918	794	30	134	500	530	1	1	5981670	53	-6.85	0.54	12	0.01	-130.00	1649.00	1735	20221018	-48.70	807	20230714	10.29	1718	-48.20	20230125	807	10.29	20230714	1735	-48.70	20221018	807	10.29	20230714	N	121060	500	29 억	N	N	N	N
99	20231012	150657	57	100.00	KONEX		N	N	N	N	N	890	-8	5	-0.89	342184	402	4.75	894	894	851	1032	764	898	851.20	1008	953	884	829	760	918	794	30	134	500	530	1	1	5981670	53	-6.85	0.54	12	0.01	-130.00	1649.00	1735	20221018	-48.70	807	20230714	10.29	1718	-48.20	20230125	807	10.29	20230714	1735	-48.70	20221018	807	10.29	20230714	N	121060	500	29 억	N	N	N	N
100	20231012	140656	57	100.00	KONEX		N	N	N	N	N	894	-4	5	-0.45	894	1	0.01	894	894	894	1032	764	898	894.00	1008	953	884	829	760	918	794	30	134	500	530	1	1	5981670	53	-6.88	0.54	12	0.00	-130.00	1649.00	1735	20221018	-48.47	807	20230714	10.78	1718	-47.96	20230125	807	10.78	20230714	1735	-48.47	20221018	807	10.78	20230714	N	121060	500	29 억	N	N	N	N
101	20231012	130656	57	100.00	KONEX		N	N	N	N	N	894	-4	5	-0.45	894	1	0.01	894	894	894	1032	764	898	894.00	1008	953	884	829	760	918	794	30	134	500	530	1	1	5981670	53	-6.88	0.54	12	0.00	-130.00	1649.00	1735	20221018	-48.47	807	20230714	10.78	1718	-47.96	20230125	807	10.78	20230714	1735	-48.47	20221018	807	10.78	20230714	N	121060	500	29 억	N	N	N	N
102	20231012	120704	57	100.00	KONEX		N	N	N	N	N	898	0	3	0.00	0	0	0.00	0	0	0	1032	764	898	0.00	1008	953	884	829	760	918	794	30	134	500	530	1	1	5981670	54	-6.91	0.54	12	0.00	-130.00	1649.00	1735	20221018	-48.24	807	20230714	11.28	1718	-47.73	20230125	807	11.28	20230714	1735	-48.24	20221018	807	11.28	20230714	N	121060	500	29 억	N	N	N	N
103	20231012	110705	57	100.00	KONEX		N	N	N	N	N	898	0	3	0.00	0	0	0.00	0	0	0	1032	764	898	0.00	1008	953	884	829	760	918	794	30	134	500	530	1	1	5981670	54	-6.91	0.54	12	0.00	-130.00	1649.00	1735	20221018	-48.24	807	20230714	11.28	1718	-47.73	20230125	807	11.28	20230714	1735	-48.24	20221018	807	11.28	20230714	N	121060	500	29 억	N	N	N	N
104	20231012	100700	57	100.00	KONEX		N	N	N	N	N	898	0	3	0.00	0	0	0.00	0	0	0	1032	764	898	0.00	1008	953	884	829	760	918	794	30	134	500	530	1	1	5981670	54	-6.91	0.54	12	0.00	-130.00	1649.00	1735	20221018	-48.24	807	20230714	11.28	1718	-47.73	20230125	807	11.28	20230714	1735	-48.24	20221018	807	11.28	20230714	N	121060	500	29 억	N	N	N	N
105	20231012	090704	57	100.00	KONEX		N	N	N	N	N	898	0	3	0.00	0	0	0.00	0	0	0	1032	764	898	0.00	1008	953	884	829	760	918	794	30	134	500	530	1	1	5981670	54	-6.91	0.54	12	0.00	-130.00	1649.00	1735	20221018	-48.24	807	20230714	11.28	1718	-47.73	20230125	807	11.28	20230714	1735	-48.24	20221018	807	11.28	20230714	N	121060	500	29 억	N	N	N	N
106	20231011	160655	57	100.00	KONEX		N	N	N	N	N	898	-51	5	-5.37	7126475	8455	845500.00	939	939	815	1091	807	949	842.87	949	949	949	949	949	949	949	30	142	500	560	1	1	5981670	54	-6.91	0.54	12	0.14	-130.00	1649.00	1735	20221018	-48.24	807	20230714	11.28	1718	-47.73	20230125	807	11.28	20230714	1735	-48.24	20221018	807	11.28	20230714	N	121060	500	29 억	N	N	N	N
107	20231011	150659	57	100.00	KONEX		N	N	N	N	N	898	-51	5	-5.37	7126475	8455	845500.00	939	939	815	1091	807	949	842.87	949	949	949	949	949	949	949	30	142	500	560	1	1	5981670	54	-6.91	0.54	12	0.14	-130.00	1649.00	1735	20221018	-48.24	807	20230714	11.28	1718	-47.73	20230125	807	11.28	20230714	1735	-48.24	20221018	807	11.28	20230714	N	121060	500	29 억	N	N	N	N
108	20231011	140702	57	100.00	KONEX		N	N	N	N	N	930	-19	5	-2.00	5445146	6404	640400.00	939	939	850	1091	807	949	850.27	949	949	949	949	949	949	949	30	142	500	560	1	1	5981670	56	-7.15	0.56	12	0.11	-130.00	1649.00	1735	20221018	-46.40	807	20230714	15.24	1718	-45.87	20230125	807	15.24	20230714	1735	-46.40	20221018	807	15.24	20230714	N	121060	500	29 억	N	N	N	N
109	20231011	130653	57	100.00	KONEX		N	N	N	N	N	930	-19	5	-2.00	5445146	6404	640400.00	939	939	850	1091	807	949	850.27	949	949	949	949	949	949	949	30	142	500	560	1	1	5981670	56	-7.15	0.56	12	0.11	-130.00	1649.00	1735	20221018	-46.40	807	20230714	15.24	1718	-45.87	20230125	807	15.24	20230714	1735	-46.40	20221018	807	15.24	20230714	N	121060	500	29 억	N	N	N	N
110	20231011	120707	57	100.00	KONEX		N	N	N	N	N	930	-19	5	-2.00	5445146	6404	640400.00	939	939	850	1091	807	949	850.27	949	949	949	949	949	949	949	30	142	500	560	1	1	5981670	56	-7.15	0.56	12	0.11	-130.00	1649.00	1735	20221018	-46.40	807	20230714	15.24	1718	-45.87	20230125	807	15.24	20230714	1735	-46.40	20221018	807	15.24	20230714	N	121060	500	29 억	N	N	N	N
111	20231011	110701	57	100.00	KONEX		N	N	N	N	N	930	-19	5	-2.00	5445146	6404	640400.00	939	939	850	1091	807	949	850.27	949	949	949	949	949	949	949	30	142	500	560	1	1	5981670	56	-7.15	0.56	12	0.11	-130.00	1649.00	1735	20221018	-46.40	807	20230714	15.24	1718	-45.87	20230125	807	15.24	20230714	1735	-46.40	20221018	807	15.24	20230714	N	121060	500	29 억	N	N	N	N
112	20231011	100657	57	100.00	KONEX		N	N	N	N	N	930	-19	5	-2.00	5445146	6404	640400.00	939	939	850	1091	807	949	850.27	949	949	949	949	949	949	949	30	142	500	560	1	1	5981670	56	-7.15	0.56	12	0.11	-130.00	1649.00	1735	20221018	-46.40	807	20230714	15.24	1718	-45.87	20230125	807	15.24	20230714	1735	-46.40	20221018	807	15.24	20230714	N	121060	500	29 억	N	N	N	N
113	20231011	090701	57	100.00	KONEX		N	N	N	N	N	939	-10	5	-1.05	939	1	100.00	939	939	939	1091	807	949	939.00	949	949	949	949	949	949	949	30	142	500	560	1	1	5981670	56	-7.22	0.57	12	0.00	-130.00	1649.00	1735	20221018	-45.88	807	20230714	16.36	1718	-45.34	20230125	807	16.36	20230714	1735	-45.88	20221018	807	16.36	20230714	N	121060	500	29 억	N	N	N	N
114	20231010	160652	57	100.00	KONEX		N	N	N	N	N	949	0	3	0.00	949	1	33.33	949	949	949	1091	807	949	949.00	1088	1018	924	854	760	971	807	30	142	500	560	1	1	5981670	57	-7.30	0.58	12	0.00	-130.00	1649.00	1735	20221018	-45.30	807	20230714	17.60	1718	-44.76	20230125	807	17.60	20230714	1735	-45.30	20221018	807	17.60	20230714	N	121060	500	29 억	N	N	N	N
115	20231010	150651	57	100.00	KONEX		N	N	N	N	N	949	0	3	0.00	949	1	33.33	949	949	949	1091	807	949	949.00	1088	1018	924	854	760	971	807	30	142	500	560	1	1	5981670	57	-7.30	0.58	12	0.00	-130.00	1649.00	1735	20221018	-45.30	807	20230714	17.60	1718	-44.76	20230125	807	17.60	20230714	1735	-45.30	20221018	807	17.60	20230714	N	121060	500	29 억	N	N	N	N
116	20231010	140656	57	100.00	KONEX		N	N	N	N	N	949	0	3	0.00	949	1	33.33	949	949	949	1091	807	949	949.00	1088	1018	924	854	760	971	807	30	142	500	560	1	1	5981670	57	-7.30	0.58	12	0.00	-130.00	1649.00	1735	20221018	-45.30	807	20230714	17.60	1718	-44.76	20230125	807	17.60	20230714	1735	-45.30	20221018	807	17.60	20230714	N	121060	500	29 억	N	N	N	N
117	20231010	130648	57	100.00	KONEX		N	N	N	N	N	949	0	3	0.00	949	1	33.33	949	949	949	1091	807	949	949.00	1088	1018	924	854	760	971	807	30	142	500	560	1	1	5981670	57	-7.30	0.58	12	0.00	-130.00	1649.00	1735	20221018	-45.30	807	20230714	17.60	1718	-44.76	20230125	807	17.60	20230714	1735	-45.30	20221018	807	17.60	20230714	N	121060	500	29 억	N	N	N	N
118	20231010	120647	57	100.00	KONEX		N	N	N	N	N	949	0	3	0.00	949	1	33.33	949	949	949	1091	807	949	949.00	1088	1018	924	854	760	971	807	30	142	500	560	1	1	5981670	57	-7.30	0.58	12	0.00	-130.00	1649.00	1735	20221018	-45.30	807	20230714	17.60	1718	-44.76	20230125	807	17.60	20230714	1735	-45.30	20221018	807	17.60	20230714	N	121060	500	29 억	N	N	N	N
119	20231010	110638	57	100.00	KONEX		N	N	N	N	N	949	0	3	0.00	949	1	33.33	949	949	949	1091	807	949	949.00	1088	1018	924	854	760	971	807	30	142	500	560	1	1	5981670	57	-7.30	0.58	12	0.00	-130.00	1649.00	1735	20221018	-45.30	807	20230714	17.60	1718	-44.76	20230125	807	17.60	20230714	1735	-45.30	20221018	807	17.60	20230714	N	121060	500	29 억	N	N	N	N
120	20231010	100642	57	100.00	KONEX		N	N	N	N	N	949	0	3	0.00	949	1	33.33	949	949	949	1091	807	949	949.00	1088	1018	924	854	760	971	807	30	142	500	560	1	1	5981670	57	-7.30	0.58	12	0.00	-130.00	1649.00	1735	20221018	-45.30	807	20230714	17.60	1718	-44.76	20230125	807	17.60	20230714	1735	-45.30	20221018	807	17.60	20230714	N	121060	500	29 억	N	N	N	N
121	20231010	090637	57	100.00	KONEX		N	N	N	N	N	949	0	3	0.00	0	0	0.00	0	0	0	1091	807	949	0.00	1088	1018	924	854	760	971	807	30	142	500	560	1	1	5981670	57	-7.30	0.58	12	0.00	-130.00	1649.00	1735	20221018	-45.30	807	20230714	17.60	1718	-44.76	20230125	807	17.60	20230714	1735	-45.30	20221018	807	17.60	20230714	N	121060	500	29 억	N	N	N	N
122	20231006	160645	57	100.00	KONEX		N	N	N	N	N	949	49	2	5.44	2773	3	60.00	994	994	830	1035	765	900	924.33	959	929	870	840	781	944	855	30	135	500	540	1	1	5981670	57	-7.30	0.58	12	0.00	-130.00	1649.00	1735	20221018	-45.30	807	20230714	17.60	1718	-44.76	20230125	807	17.60	20230714	1735	-45.30	20221018	807	17.60	20230714	N	121060	500	29 억	N	N	N	N
123	20231006	150635	57	100.00	KONEX		N	N	N	N	N	949	49	2	5.44	2773	3	60.00	994	994	830	1035	765	900	924.33	959	929	870	840	781	944	855	30	135	500	540	1	1	5981670	57	-7.30	0.58	12	0.00	-130.00	1649.00	1735	20221018	-45.30	807	20230714	17.60	1718	-44.76	20230125	807	17.60	20230714	1735	-45.30	20221018	807	17.60	20230714	N	121060	500	29 억	N	N	N	N
124	20231006	140636	57	100.00	KONEX		N	N	N	N	N	830	-70	5	-7.78	1824	2	40.00	994	994	830	1035	765	900	912.00	959	929	870	840	781	944	855	30	135	500	540	1	1	5981670	50	-6.38	0.50	12	0.00	-130.00	1649.00	1735	20221018	-52.16	807	20230714	2.85	1718	-51.69	20230125	807	2.85	20230714	1735	-52.16	20221018	807	2.85	20230714	N	121060	500	29 억	N	N	N	N
125	20231006	130628	57	100.00	KONEX		N	N	N	N	N	830	-70	5	-7.78	1824	2	40.00	994	994	830	1035	765	900	912.00	959	929	870	840	781	944	855	30	135	500	540	1	1	5981670	50	-6.38	0.50	12	0.00	-130.00	1649.00	1735	20221018	-52.16	807	20230714	2.85	1718	-51.69	20230125	807	2.85	20230714	1735	-52.16	20221018	807	2.85	20230714	N	121060	500	29 억	N	N	N	N
126	20231006	120628	57	100.00	KONEX		N	N	N	N	N	830	-70	5	-7.78	1824	2	40.00	994	994	830	1035	765	900	912.00	959	929	870	840	781	944	855	30	135	500	540	1	1	5981670	50	-6.38	0.50	12	0.00	-130.00	1649.00	1735	20221018	-52.16	807	20230714	2.85	1718	-51.69	20230125	807	2.85	20230714	1735	-52.16	20221018	807	2.85	20230714	N	121060	500	29 억	N	N	N	N
127	20231006	110623	57	100.00	KONEX		N	N	N	N	N	994	94	2	10.44	994	1	20.00	994	994	994	1035	765	900	994.00	959	929	870	840	781	944	855	30	135	500	540	1	1	5981670	59	-7.65	0.60	12	0.00	-130.00	1649.00	1735	20221018	-42.71	807	20230714	23.17	1718	-42.14	20230125	807	23.17	20230714	1735	-42.71	20221018	807	23.17	20230714	N	121060	500	29 억	N	N	N	N
128	20231006	100627	57	100.00	KONEX		N	N	N	N	N	994	94	2	10.44	994	1	20.00	994	994	994	1035	765	900	994.00	959	929	870	840	781	944	855	30	135	500	540	1	1	5981670	59	-7.65	0.60	12	0.00	-130.00	1649.00	1735	20221018	-42.71	807	20230714	23.17	1718	-42.14	20230125	807	23.17	20230714	1735	-42.71	20221018	807	23.17	20230714	N	121060	500	29 억	N	N	N	N
129	20231006	090623	57	100.00	KONEX		N	N	N	N	N	900	0	3	0.00	0	0	0.00	0	0	0	1035	765	900	0.00	959	929	870	840	781	944	855	30	135	500	540	1	1	5981670	54	-6.92	0.55	12	0.00	-130.00	1649.00	1735	20221018	-48.13	807	20230714	11.52	1718	-47.61	20230125	807	11.52	20230714	1735	-48.13	20221018	807	11.52	20230714	N	121060	500	29 억	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History