KissMeData/257990/price/prices-20240201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240229	161009	57	100.00	KONEX	N	N	N	N	N	4650	0	3	0.00	15897275	3451	382.17	4650	4875	4600	5340	3955	4650	4606.57	5043	4846	4733	4536	4423	4790	4480	29	690	500	2880	5	1	5883892	274	-17.88	1.69	12	0.06	-260.00	2754.00	5980	20230328	-22.24	3960	20230905	17.42	5040	-7.74	20240103	4350	6.90	20240226	5980	-22.24	20230328	3960	17.42	20230905	N	257990	500	29 억	N	N	N	N
3	20240229	151014	57	100.00	KONEX	N	N	N	N	N	4875	225	2	4.84	15432275	3351	371.10	4650	4875	4600	5340	3955	4650	4605.27	5043	4846	4733	4536	4423	4790	4480	29	690	500	2880	5	1	5883892	287	-18.75	1.77	12	0.06	-260.00	2754.00	5980	20230328	-18.48	3960	20230905	23.11	5040	-3.27	20240103	4350	12.07	20240226	5980	-18.48	20230328	3960	23.11	20230905	N	257990	500	29 억	N	N	N	N
4	20240229	141015	57	100.00	KONEX	N	N	N	N	N	4600	-50	5	-1.08	15427400	3350	370.99	4650	4650	4600	5340	3955	4650	4605.19	5043	4846	4733	4536	4423	4790	4480	29	690	500	2880	5	1	5883892	271	-17.69	1.67	12	0.06	-260.00	2754.00	5980	20230328	-23.08	3960	20230905	16.16	5040	-8.73	20240103	4350	5.75	20240226	5980	-23.08	20230328	3960	16.16	20230905	N	257990	500	29 억	N	N	N	N
5	20240229	131013	57	100.00	KONEX	N	N	N	N	N	4650	0	3	0.00	1404300	302	33.44	4650	4650	4650	5340	3955	4650	4650.00	5043	4846	4733	4536	4423	4790	4480	29	690	500	2880	5	1	5883892	274	-17.88	1.69	12	0.01	-260.00	2754.00	5980	20230328	-22.24	3960	20230905	17.42	5040	-7.74	20240103	4350	6.90	20240226	5980	-22.24	20230328	3960	17.42	20230905	N	257990	500	29 억	N	N	N	N
6	20240229	121012	57	100.00	KONEX	N	N	N	N	N	4650	0	3	0.00	1404300	302	33.44	4650	4650	4650	5340	3955	4650	4650.00	5043	4846	4733	4536	4423	4790	4480	29	690	500	2880	5	1	5883892	274	-17.88	1.69	12	0.01	-260.00	2754.00	5980	20230328	-22.24	3960	20230905	17.42	5040	-7.74	20240103	4350	6.90	20240226	5980	-22.24	20230328	3960	17.42	20230905	N	257990	500	29 억	N	N	N	N
7	20240229	111015	57	100.00	KONEX	N	N	N	N	N	4650	0	3	0.00	1404300	302	33.44	4650	4650	4650	5340	3955	4650	4650.00	5043	4846	4733	4536	4423	4790	4480	29	690	500	2880	5	1	5883892	274	-17.88	1.69	12	0.01	-260.00	2754.00	5980	20230328	-22.24	3960	20230905	17.42	5040	-7.74	20240103	4350	6.90	20240226	5980	-22.24	20230328	3960	17.42	20230905	N	257990	500	29 억	N	N	N	N
8	20240229	101016	57	100.00	KONEX	N	N	N	N	N	4650	0	3	0.00	9300	2	0.22	4650	4650	4650	5340	3955	4650	4650.00	5043	4846	4733	4536	4423	4790	4480	29	690	500	2880	5	1	5883892	274	-17.88	1.69	12	0.00	-260.00	2754.00	5980	20230328	-22.24	3960	20230905	17.42	5040	-7.74	20240103	4350	6.90	20240226	5980	-22.24	20230328	3960	17.42	20230905	N	257990	500	29 억	N	N	N	N
9	20240229	091014	57	100.00	KONEX	N	N	N	N	N	4650	0	3	0.00	0	0	0.00	0	0	0	5340	3955	4650	0.00	5043	4846	4733	4536	4423	4790	4480	29	690	500	2880	5	1	5883892	274	-17.88	1.69	12	0.00	-260.00	2754.00	5980	20230328	-22.24	3960	20230905	17.42	5040	-7.74	20240103	4350	6.90	20240226	5980	-22.24	20230328	3960	17.42	20230905	N	257990	500	29 억	N	N	N	N
10	20240228	160916	57	100.00	KONEX	N	N	N	N	N	4650	0	3	0.00	4196355	903	143.79	4930	4930	4620	5340	3955	4650	4647.13	4916	4782	4666	4532	4416	4850	4600	29	690	500	2880	5	1	5883892	274	-17.88	1.69	12	0.02	-260.00	2754.00	5980	20230328	-22.24	3960	20230905	17.42	5040	-7.74	20240103	4350	6.90	20240226	5980	-22.24	20230328	3960	17.42	20230905	N	257990	500	29 억	N	N	N	N
11	20240228	150915	57	100.00	KONEX	N	N	N	N	N	4650	0	3	0.00	2547255	548	87.26	4930	4930	4620	5340	3955	4650	4648.28	4916	4782	4666	4532	4416	4850	4600	29	690	500	2880	5	1	5883892	274	-17.88	1.69	12	0.01	-260.00	2754.00	5980	20230328	-22.24	3960	20230905	17.42	5040	-7.74	20240103	4350	6.90	20240226	5980	-22.24	20230328	3960	17.42	20230905	N	257990	500	29 억	N	N	N	N
12	20240228	141012	57	100.00	KONEX	N	N	N	N	N	4650	0	3	0.00	1166930	251	39.97	4930	4930	4645	5340	3955	4650	4649.12	4916	4782	4666	4532	4416	4850	4600	29	690	500	2880	5	1	5883892	274	-17.88	1.69	12	0.00	-260.00	2754.00	5980	20230328	-22.24	3960	20230905	17.42	5040	-7.74	20240103	4350	6.90	20240226	5980	-22.24	20230328	3960	17.42	20230905	N	257990	500	29 억	N	N	N	N
13	20240228	131011	57	100.00	KONEX	N	N	N	N	N	4930	280	2	6.02	4930	1	0.16	4930	4930	4930	5340	3955	4650	4930.00	4916	4782	4666	4532	4416	4850	4600	29	690	500	2880	5	1	5883892	290	-18.96	1.79	12	0.00	-260.00	2754.00	5980	20230328	-17.56	3960	20230905	24.49	5040	-2.18	20240103	4350	13.33	20240226	5980	-17.56	20230328	3960	24.49	20230905	N	257990	500	29 억	N	N	N	N
14	20240228	121016	57	100.00	KONEX	N	N	N	N	N	4930	280	2	6.02	4930	1	0.16	4930	4930	4930	5340	3955	4650	4930.00	4916	4782	4666	4532	4416	4850	4600	29	690	500	2880	5	1	5883892	290	-18.96	1.79	12	0.00	-260.00	2754.00	5980	20230328	-17.56	3960	20230905	24.49	5040	-2.18	20240103	4350	13.33	20240226	5980	-17.56	20230328	3960	24.49	20230905	N	257990	500	29 억	N	N	N	N
15	20240228	110931	57	100.00	KONEX	N	N	N	N	N	4930	280	2	6.02	4930	1	0.16	4930	4930	4930	5340	3955	4650	4930.00	4916	4782	4666	4532	4416	4850	4600	29	690	500	2880	5	1	5883892	290	-18.96	1.79	12	0.00	-260.00	2754.00	5980	20230328	-17.56	3960	20230905	24.49	5040	-2.18	20240103	4350	13.33	20240226	5980	-17.56	20230328	3960	24.49	20230905	N	257990	500	29 억	N	N	N	N
16	20240228	101013	57	100.00	KONEX	N	N	N	N	N	4650	0	3	0.00	0	0	0.00	0	0	0	5340	3955	4650	0.00	4916	4782	4666	4532	4416	4850	4600	29	690	500	2880	5	1	5883892	274	-17.88	1.69	12	0.00	-260.00	2754.00	5980	20230328	-22.24	3960	20230905	17.42	5040	-7.74	20240103	4350	6.90	20240226	5980	-22.24	20230328	3960	17.42	20230905	N	257990	500	29 억	N	N	N	N
17	20240228	091016	57	100.00	KONEX	N	N	N	N	N	4650	0	3	0.00	0	0	0.00	0	0	0	5340	3955	4650	0.00	4916	4782	4666	4532	4416	4850	4600	29	690	500	2880	5	1	5883892	274	-17.88	1.69	12	0.00	-260.00	2754.00	5980	20230328	-22.24	3960	20230905	17.42	5040	-7.74	20240103	4350	6.90	20240226	5980	-22.24	20230328	3960	17.42	20230905	N	257990	500	29 억	N	N	N	N
18	20240227	161011	57	100.00	KONEX	N	N	N	N	N	4650	65	2	1.42	2907120	628	28.70	4550	4800	4550	5270	3900	4585	4629.17	4875	4730	4540	4395	4205	4635	4300	29	685	500	2840	5	1	5883892	274	-17.88	1.69	12	0.01	-260.00	2754.00	5980	20230328	-22.24	3960	20230905	17.42	5040	-7.74	20240103	4350	6.90	20240226	5980	-22.24	20230328	3960	17.42	20230905	N	257990	500	29 억	N	N	N	N
19	20240227	151012	57	100.00	KONEX	N	N	N	N	N	4620	35	2	0.76	1507420	327	14.95	4550	4800	4550	5270	3900	4585	4609.85	4875	4730	4540	4395	4205	4635	4300	29	685	500	2840	5	1	5883892	272	-17.77	1.68	12	0.01	-260.00	2754.00	5980	20230328	-22.74	3960	20230905	16.67	5040	-8.33	20240103	4350	6.21	20240226	5980	-22.74	20230328	3960	16.67	20230905	N	257990	500	29 억	N	N	N	N
20	20240227	141009	57	100.00	KONEX	N	N	N	N	N	4800	215	2	4.69	1461220	317	14.49	4550	4800	4550	5270	3900	4585	4609.53	4875	4730	4540	4395	4205	4635	4300	29	685	500	2840	5	1	5883892	282	-18.46	1.74	12	0.01	-260.00	2754.00	5980	20230328	-19.73	3960	20230905	21.21	5040	-4.76	20240103	4350	10.34	20240226	5980	-19.73	20230328	3960	21.21	20230905	N	257990	500	29 억	N	N	N	N
21	20240227	130931	57	100.00	KONEX	N	N	N	N	N	4800	215	2	4.69	1461220	317	14.49	4550	4800	4550	5270	3900	4585	4609.53	4875	4730	4540	4395	4205	4635	4300	29	685	500	2840	5	1	5883892	282	-18.46	1.74	12	0.01	-260.00	2754.00	5980	20230328	-19.73	3960	20230905	21.21	5040	-4.76	20240103	4350	10.34	20240226	5980	-19.73	20230328	3960	21.21	20230905	N	257990	500	29 억	N	N	N	N
22	20240227	121013	57	100.00	KONEX	N	N	N	N	N	4795	210	2	4.58	1168720	256	11.70	4550	4795	4550	5270	3900	4585	4565.31	4875	4730	4540	4395	4205	4635	4300	29	685	500	2840	5	1	5883892	282	-18.44	1.74	12	0.00	-260.00	2754.00	5980	20230328	-19.82	3960	20230905	21.09	5040	-4.86	20240103	4350	10.23	20240226	5980	-19.82	20230328	3960	21.09	20230905	N	257990	500	29 억	N	N	N	N
23	20240227	111013	57	100.00	KONEX	N	N	N	N	N	4795	210	2	4.58	1168720	256	11.70	4550	4795	4550	5270	3900	4585	4565.31	4875	4730	4540	4395	4205	4635	4300	29	685	500	2840	5	1	5883892	282	-18.44	1.74	12	0.00	-260.00	2754.00	5980	20230328	-19.82	3960	20230905	21.09	5040	-4.86	20240103	4350	10.23	20240226	5980	-19.82	20230328	3960	21.09	20230905	N	257990	500	29 억	N	N	N	N
24	20240227	101007	57	100.00	KONEX	N	N	N	N	N	4795	210	2	4.58	1168720	256	11.70	4550	4795	4550	5270	3900	4585	4565.31	4875	4730	4540	4395	4205	4635	4300	29	685	500	2840	5	1	5883892	282	-18.44	1.74	12	0.00	-260.00	2754.00	5980	20230328	-19.82	3960	20230905	21.09	5040	-4.86	20240103	4350	10.23	20240226	5980	-19.82	20230328	3960	21.09	20230905	N	257990	500	29 억	N	N	N	N
25	20240227	091012	57	100.00	KONEX	N	N	N	N	N	4795	210	2	4.58	1096795	241	11.01	4550	4795	4550	5270	3900	4585	4551.02	4875	4730	4540	4395	4205	4635	4300	29	685	500	2840	5	1	5883892	282	-18.44	1.74	12	0.00	-260.00	2754.00	5980	20230328	-19.82	3960	20230905	21.09	5040	-4.86	20240103	4350	10.23	20240226	5980	-19.82	20230328	3960	21.09	20230905	N	257990	500	29 억	N	N	N	N
26	20240226	161007	57	100.00	KONEX	N	N	N	N	N	4585	-300	5	-6.14	9774700	2188	213.46	4615	4685	4350	5610	4155	4885	4467.41	5155	5020	4760	4625	4365	4890	4495	29	725	500	3020	5	1	5883892	270	-17.63	1.66	12	0.04	-260.00	2754.00	5980	20230328	-23.33	3960	20230905	15.78	5040	-9.03	20240103	4350	5.40	20240226	5980	-23.33	20230328	3960	15.78	20230905	N	257990	500	29 억	N	N	N	N
27	20240226	151001	57	100.00	KONEX	N	N	N	N	N	4510	-375	5	-7.68	9292750	2083	203.22	4615	4685	4350	5610	4155	4885	4461.23	5155	5020	4760	4625	4365	4890	4495	29	725	500	3020	5	1	5883892	265	-17.35	1.64	12	0.04	-260.00	2754.00	5980	20230328	-24.58	3960	20230905	13.89	5040	-10.52	20240103	4350	3.68	20240226	5980	-24.58	20230328	3960	13.89	20230905	N	257990	500	29 억	N	N	N	N
28	20240226	141006	57	100.00	KONEX	N	N	N	N	N	4350	-535	5	-10.95	9247650	2073	202.24	4615	4685	4350	5610	4155	4885	4461.00	5155	5020	4760	4625	4365	4890	4495	29	725	500	3020	5	1	5883892	256	-16.73	1.58	12	0.04	-260.00	2754.00	5980	20230328	-27.26	3960	20230905	9.85	5040	-13.69	20240103	4350	0.00	20240226	5980	-27.26	20230328	3960	9.85	20230905	N	257990	500	29 억	N	N	N	N
29	20240226	130958	57	100.00	KONEX	N	N	N	N	N	4625	-260	5	-5.32	18480	4	0.39	4615	4625	4615	5610	4155	4885	4620.00	5155	5020	4760	4625	4365	4890	4495	29	725	500	3020	5	1	5883892	272	-17.79	1.68	12	0.00	-260.00	2754.00	5980	20230328	-22.66	3960	20230905	16.79	5040	-8.23	20240103	4445	4.05	20240123	5980	-22.66	20230328	3960	16.79	20230905	N	257990	500	29 억	N	N	N	N
30	20240226	120959	57	100.00	KONEX	N	N	N	N	N	4885	0	3	0.00	0	0	0.00	0	0	0	5610	4155	4885	0.00	5155	5020	4760	4625	4365	4890	4495	29	725	500	3020	5	1	5883892	287	-18.79	1.77	12	0.00	-260.00	2754.00	5980	20230328	-18.31	3960	20230905	23.36	5040	-3.08	20240103	4445	9.90	20240123	5980	-18.31	20230328	3960	23.36	20230905	N	257990	500	29 억	N	N	N	N
31	20240226	110957	57	100.00	KONEX	N	N	N	N	N	4885	0	3	0.00	0	0	0.00	0	0	0	5610	4155	4885	0.00	5155	5020	4760	4625	4365	4890	4495	29	725	500	3020	5	1	5883892	287	-18.79	1.77	12	0.00	-260.00	2754.00	5980	20230328	-18.31	3960	20230905	23.36	5040	-3.08	20240103	4445	9.90	20240123	5980	-18.31	20230328	3960	23.36	20230905	N	257990	500	29 억	N	N	N	N
32	20240226	100954	57	100.00	KONEX	N	N	N	N	N	4885	0	3	0.00	0	0	0.00	0	0	0	5610	4155	4885	0.00	5155	5020	4760	4625	4365	4890	4495	29	725	500	3020	5	1	5883892	287	-18.79	1.77	12	0.00	-260.00	2754.00	5980	20230328	-18.31	3960	20230905	23.36	5040	-3.08	20240103	4445	9.90	20240123	5980	-18.31	20230328	3960	23.36	20230905	N	257990	500	29 억	N	N	N	N
33	20240226	090954	57	100.00	KONEX	N	N	N	N	N	4885	0	3	0.00	0	0	0.00	0	0	0	5610	4155	4885	0.00	5155	5020	4760	4625	4365	4890	4495	29	725	500	3020	5	1	5883892	287	-18.79	1.77	12	0.00	-260.00	2754.00	5980	20230328	-18.31	3960	20230905	23.36	5040	-3.08	20240103	4445	9.90	20240123	5980	-18.31	20230328	3960	23.36	20230905	N	257990	500	29 억	N	N	N	N
34	20240223	160955	57	100.00	KONEX	N	N	N	N	N	4885	-45	5	-0.91	4624930	1025	102500.00	4895	4895	4500	5660	4195	4930	4512.13	4930	4930	4930	4930	4930	4930	4930	29	730	500	3050	5	1	5883892	287	-18.79	1.77	12	0.02	-260.00	2754.00	5980	20230328	-18.31	3960	20230905	23.36	5040	-3.08	20240103	4445	9.90	20240123	5980	-18.31	20230328	3960	23.36	20230905	N	257990	500	29 억	N	N	N	N
35	20240223	150947	57	100.00	KONEX	N	N	N	N	N	4885	-45	5	-0.91	4624930	1025	102500.00	4895	4895	4500	5660	4195	4930	4512.13	4930	4930	4930	4930	4930	4930	4930	29	730	500	3050	5	1	5883892	287	-18.79	1.77	12	0.02	-260.00	2754.00	5980	20230328	-18.31	3960	20230905	23.36	5040	-3.08	20240103	4445	9.90	20240123	5980	-18.31	20230328	3960	23.36	20230905	N	257990	500	29 억	N	N	N	N
36	20240223	140949	57	100.00	KONEX	N	N	N	N	N	4895	-35	5	-0.71	4895	1	100.00	4895	4895	4895	5660	4195	4930	4895.00	4930	4930	4930	4930	4930	4930	4930	29	730	500	3050	5	1	5883892	288	-18.83	1.78	12	0.00	-260.00	2754.00	5980	20230328	-18.14	3960	20230905	23.61	5040	-2.88	20240103	4445	10.12	20240123	5980	-18.14	20230328	3960	23.61	20230905	N	257990	500	29 억	N	N	N	N
37	20240223	130946	57	100.00	KONEX	N	N	N	N	N	4895	-35	5	-0.71	4895	1	100.00	4895	4895	4895	5660	4195	4930	4895.00	4930	4930	4930	4930	4930	4930	4930	29	730	500	3050	5	1	5883892	288	-18.83	1.78	12	0.00	-260.00	2754.00	5980	20230328	-18.14	3960	20230905	23.61	5040	-2.88	20240103	4445	10.12	20240123	5980	-18.14	20230328	3960	23.61	20230905	N	257990	500	29 억	N	N	N	N
38	20240223	120950	57	100.00	KONEX	N	N	N	N	N	4895	-35	5	-0.71	4895	1	100.00	4895	4895	4895	5660	4195	4930	4895.00	4930	4930	4930	4930	4930	4930	4930	29	730	500	3050	5	1	5883892	288	-18.83	1.78	12	0.00	-260.00	2754.00	5980	20230328	-18.14	3960	20230905	23.61	5040	-2.88	20240103	4445	10.12	20240123	5980	-18.14	20230328	3960	23.61	20230905	N	257990	500	29 억	N	N	N	N
39	20240223	110938	57	100.00	KONEX	N	N	N	N	N	4895	-35	5	-0.71	4895	1	100.00	4895	4895	4895	5660	4195	4930	4895.00	4930	4930	4930	4930	4930	4930	4930	29	730	500	3050	5	1	5883892	288	-18.83	1.78	12	0.00	-260.00	2754.00	5980	20230328	-18.14	3960	20230905	23.61	5040	-2.88	20240103	4445	10.12	20240123	5980	-18.14	20230328	3960	23.61	20230905	N	257990	500	29 억	N	N	N	N
40	20240223	100944	57	100.00	KONEX	N	N	N	N	N	4930	0	3	0.00	0	0	0.00	0	0	0	5660	4195	4930	0.00	4930	4930	4930	4930	4930	4930	4930	29	730	500	3050	5	1	5883892	290	-18.96	1.79	12	0.00	-260.00	2754.00	5980	20230328	-17.56	3960	20230905	24.49	5040	-2.18	20240103	4445	10.91	20240123	5980	-17.56	20230328	3960	24.49	20230905	N	257990	500	29 억	N	N	N	N
41	20240223	090946	57	100.00	KONEX	N	N	N	N	N	4930	0	3	0.00	0	0	0.00	0	0	0	5660	4195	4930	0.00	4930	4930	4930	4930	4930	4930	4930	29	730	500	3050	5	1	5883892	290	-18.96	1.79	12	0.00	-260.00	2754.00	5980	20230328	-17.56	3960	20230905	24.49	5040	-2.18	20240103	4445	10.91	20240123	5980	-17.56	20230328	3960	24.49	20230905	N	257990	500	29 억	N	N	N	N
42	20240222	160933	57	100.00	KONEX	N	N	N	N	N	4930	230	2	4.89	4930	1	0.13	4930	4930	4930	5400	3995	4700	4930.00	5000	4850	4775	4625	4550	4812	4587	29	700	500	2910	5	1	5883892	290	-18.96	1.79	12	0.00	-260.00	2754.00	5980	20230328	-17.56	3960	20230905	24.49	5040	-2.18	20240103	4445	10.91	20240123	5980	-17.56	20230328	3960	24.49	20230905	N	257990	500	29 억	N	N	N	N
43	20240222	150944	57	100.00	KONEX	N	N	N	N	N	4930	230	2	4.89	4930	1	0.13	4930	4930	4930	5400	3995	4700	4930.00	5000	4850	4775	4625	4550	4812	4587	29	700	500	2910	5	1	5883892	290	-18.96	1.79	12	0.00	-260.00	2754.00	5980	20230328	-17.56	3960	20230905	24.49	5040	-2.18	20240103	4445	10.91	20240123	5980	-17.56	20230328	3960	24.49	20230905	N	257990	500	29 억	N	N	N	N
44	20240222	140940	57	100.00	KONEX	N	N	N	N	N	4930	230	2	4.89	4930	1	0.13	4930	4930	4930	5400	3995	4700	4930.00	5000	4850	4775	4625	4550	4812	4587	29	700	500	2910	5	1	5883892	290	-18.96	1.79	12	0.00	-260.00	2754.00	5980	20230328	-17.56	3960	20230905	24.49	5040	-2.18	20240103	4445	10.91	20240123	5980	-17.56	20230328	3960	24.49	20230905	N	257990	500	29 억	N	N	N	N
45	20240222	130926	57	100.00	KONEX	N	N	N	N	N	4930	230	2	4.89	4930	1	0.13	4930	4930	4930	5400	3995	4700	4930.00	5000	4850	4775	4625	4550	4812	4587	29	700	500	2910	5	1	5883892	290	-18.96	1.79	12	0.00	-260.00	2754.00	5980	20230328	-17.56	3960	20230905	24.49	5040	-2.18	20240103	4445	10.91	20240123	5980	-17.56	20230328	3960	24.49	20230905	N	257990	500	29 억	N	N	N	N
46	20240222	120938	57	100.00	KONEX	N	N	N	N	N	4930	230	2	4.89	4930	1	0.13	4930	4930	4930	5400	3995	4700	4930.00	5000	4850	4775	4625	4550	4812	4587	29	700	500	2910	5	1	5883892	290	-18.96	1.79	12	0.00	-260.00	2754.00	5980	20230328	-17.56	3960	20230905	24.49	5040	-2.18	20240103	4445	10.91	20240123	5980	-17.56	20230328	3960	24.49	20230905	N	257990	500	29 억	N	N	N	N
47	20240222	110935	57	100.00	KONEX	N	N	N	N	N	4930	230	2	4.89	4930	1	0.13	4930	4930	4930	5400	3995	4700	4930.00	5000	4850	4775	4625	4550	4812	4587	29	700	500	2910	5	1	5883892	290	-18.96	1.79	12	0.00	-260.00	2754.00	5980	20230328	-17.56	3960	20230905	24.49	5040	-2.18	20240103	4445	10.91	20240123	5980	-17.56	20230328	3960	24.49	20230905	N	257990	500	29 억	N	N	N	N
48	20240222	100927	57	100.00	KONEX	N	N	N	N	N	4930	230	2	4.89	4930	1	0.13	4930	4930	4930	5400	3995	4700	4930.00	5000	4850	4775	4625	4550	4812	4587	29	700	500	2910	5	1	5883892	290	-18.96	1.79	12	0.00	-260.00	2754.00	5980	20230328	-17.56	3960	20230905	24.49	5040	-2.18	20240103	4445	10.91	20240123	5980	-17.56	20230328	3960	24.49	20230905	N	257990	500	29 억	N	N	N	N
49	20240222	090944	57	100.00	KONEX	N	N	N	N	N	4700	0	3	0.00	0	0	0.00	0	0	0	5400	3995	4700	0.00	5000	4850	4775	4625	4550	4812	4587	29	700	500	2910	5	1	5883892	277	-18.08	1.71	12	0.00	-260.00	2754.00	5980	20230328	-21.40	3960	20230905	18.69	5040	-6.75	20240103	4445	5.74	20240123	5980	-21.40	20230328	3960	18.69	20230905	N	257990	500	29 억	N	N	N	N
50	20240221	160934	57	100.00	KONEX	N	N	N	N	N	4700	-30	5	-0.63	3591250	764	362.09	4925	4925	4700	5430	4025	4730	4700.59	5020	4875	4785	4640	4550	4830	4595	29	700	500	2930	5	1	5883892	277	-18.08	1.71	12	0.01	-260.00	2754.00	5980	20230328	-21.40	3960	20230905	18.69	5040	-6.75	20240103	4445	5.74	20240123	5980	-21.40	20230328	3960	18.69	20230905	N	257990	500	29 억	N	N	N	N
51	20240221	150923	57	100.00	KONEX	N	N	N	N	N	4700	-30	5	-0.63	1936850	412	195.26	4925	4925	4700	5430	4025	4730	4701.09	5020	4875	4785	4640	4550	4830	4595	29	700	500	2930	5	1	5883892	277	-18.08	1.71	12	0.01	-260.00	2754.00	5980	20230328	-21.40	3960	20230905	18.69	5040	-6.75	20240103	4445	5.74	20240123	5980	-21.40	20230328	3960	18.69	20230905	N	257990	500	29 억	N	N	N	N
52	20240221	140924	57	100.00	KONEX	N	N	N	N	N	4925	195	2	4.12	1466850	312	147.87	4925	4925	4700	5430	4025	4730	4701.44	5020	4875	4785	4640	4550	4830	4595	29	700	500	2930	5	1	5883892	290	-18.94	1.79	12	0.01	-260.00	2754.00	5980	20230328	-17.64	3960	20230905	24.37	5040	-2.28	20240103	4445	10.80	20240123	5980	-17.64	20230328	3960	24.37	20230905	N	257990	500	29 억	N	N	N	N
53	20240221	130924	57	100.00	KONEX	N	N	N	N	N	4925	195	2	4.12	1466850	312	147.87	4925	4925	4700	5430	4025	4730	4701.44	5020	4875	4785	4640	4550	4830	4595	29	700	500	2930	5	1	5883892	290	-18.94	1.79	12	0.01	-260.00	2754.00	5980	20230328	-17.64	3960	20230905	24.37	5040	-2.28	20240103	4445	10.80	20240123	5980	-17.64	20230328	3960	24.37	20230905	N	257990	500	29 억	N	N	N	N
54	20240221	120927	57	100.00	KONEX	N	N	N	N	N	4925	195	2	4.12	4925	1	0.47	4925	4925	4925	5430	4025	4730	4925.00	5020	4875	4785	4640	4550	4830	4595	29	700	500	2930	5	1	5883892	290	-18.94	1.79	12	0.00	-260.00	2754.00	5980	20230328	-17.64	3960	20230905	24.37	5040	-2.28	20240103	4445	10.80	20240123	5980	-17.64	20230328	3960	24.37	20230905	N	257990	500	29 억	N	N	N	N
55	20240221	110932	57	100.00	KONEX	N	N	N	N	N	4925	195	2	4.12	4925	1	0.47	4925	4925	4925	5430	4025	4730	4925.00	5020	4875	4785	4640	4550	4830	4595	29	700	500	2930	5	1	5883892	290	-18.94	1.79	12	0.00	-260.00	2754.00	5980	20230328	-17.64	3960	20230905	24.37	5040	-2.28	20240103	4445	10.80	20240123	5980	-17.64	20230328	3960	24.37	20230905	N	257990	500	29 억	N	N	N	N
56	20240221	100925	57	100.00	KONEX	N	N	N	N	N	4925	195	2	4.12	4925	1	0.47	4925	4925	4925	5430	4025	4730	4925.00	5020	4875	4785	4640	4550	4830	4595	29	700	500	2930	5	1	5883892	290	-18.94	1.79	12	0.00	-260.00	2754.00	5980	20230328	-17.64	3960	20230905	24.37	5040	-2.28	20240103	4445	10.80	20240123	5980	-17.64	20230328	3960	24.37	20230905	N	257990	500	29 억	N	N	N	N
57	20240221	090924	57	100.00	KONEX	N	N	N	N	N	4730	0	3	0.00	0	0	0.00	0	0	0	5430	4025	4730	0.00	5020	4875	4785	4640	4550	4830	4595	29	700	500	2930	5	1	5883892	278	-18.19	1.72	12	0.00	-260.00	2754.00	5980	20230328	-20.90	3960	20230905	19.44	5040	-6.15	20240103	4445	6.41	20240123	5980	-20.90	20230328	3960	19.44	20230905	N	257990	500	29 억	N	N	N	N
58	20240220	160919	57	100.00	KONEX	N	N	N	N	N	4730	30	2	0.64	996130	211	16.21	4930	4930	4695	5400	3995	4700	4721.00	5026	4862	4731	4567	4436	4797	4502	29	700	500	2910	5	1	5883892	278	-18.19	1.72	12	0.00	-260.00	2754.00	5980	20230328	-20.90	3960	20230905	19.44	5040	-6.15	20240103	4445	6.41	20240123	5980	-20.90	20230328	3960	19.44	20230905	N	257990	500	29 억	N	N	N	N
59	20240220	150918	57	100.00	KONEX	N	N	N	N	N	4730	30	2	0.64	996130	211	16.21	4930	4930	4695	5400	3995	4700	4721.00	5026	4862	4731	4567	4436	4797	4502	29	700	500	2910	5	1	5883892	278	-18.19	1.72	12	0.00	-260.00	2754.00	5980	20230328	-20.90	3960	20230905	19.44	5040	-6.15	20240103	4445	6.41	20240123	5980	-20.90	20230328	3960	19.44	20230905	N	257990	500	29 억	N	N	N	N
60	20240220	140916	57	100.00	KONEX	N	N	N	N	N	4930	230	2	4.89	98600	20	1.54	4930	4930	4930	5400	3995	4700	4930.00	5026	4862	4731	4567	4436	4797	4502	29	700	500	2910	5	1	5883892	290	-18.96	1.79	12	0.00	-260.00	2754.00	5980	20230328	-17.56	3960	20230905	24.49	5040	-2.18	20240103	4445	10.91	20240123	5980	-17.56	20230328	3960	24.49	20230905	N	257990	500	29 억	N	N	N	N
61	20240220	130919	57	100.00	KONEX	N	N	N	N	N	4930	230	2	4.89	98600	20	1.54	4930	4930	4930	5400	3995	4700	4930.00	5026	4862	4731	4567	4436	4797	4502	29	700	500	2910	5	1	5883892	290	-18.96	1.79	12	0.00	-260.00	2754.00	5980	20230328	-17.56	3960	20230905	24.49	5040	-2.18	20240103	4445	10.91	20240123	5980	-17.56	20230328	3960	24.49	20230905	N	257990	500	29 억	N	N	N	N
62	20240220	120912	57	100.00	KONEX	N	N	N	N	N	4930	230	2	4.89	98600	20	1.54	4930	4930	4930	5400	3995	4700	4930.00	5026	4862	4731	4567	4436	4797	4502	29	700	500	2910	5	1	5883892	290	-18.96	1.79	12	0.00	-260.00	2754.00	5980	20230328	-17.56	3960	20230905	24.49	5040	-2.18	20240103	4445	10.91	20240123	5980	-17.56	20230328	3960	24.49	20230905	N	257990	500	29 억	N	N	N	N
63	20240220	110914	57	100.00	KONEX	N	N	N	N	N	4930	230	2	4.89	98600	20	1.54	4930	4930	4930	5400	3995	4700	4930.00	5026	4862	4731	4567	4436	4797	4502	29	700	500	2910	5	1	5883892	290	-18.96	1.79	12	0.00	-260.00	2754.00	5980	20230328	-17.56	3960	20230905	24.49	5040	-2.18	20240103	4445	10.91	20240123	5980	-17.56	20230328	3960	24.49	20230905	N	257990	500	29 억	N	N	N	N
64	20240220	100907	57	100.00	KONEX	N	N	N	N	N	4930	230	2	4.89	98600	20	1.54	4930	4930	4930	5400	3995	4700	4930.00	5026	4862	4731	4567	4436	4797	4502	29	700	500	2910	5	1	5883892	290	-18.96	1.79	12	0.00	-260.00	2754.00	5980	20230328	-17.56	3960	20230905	24.49	5040	-2.18	20240103	4445	10.91	20240123	5980	-17.56	20230328	3960	24.49	20230905	N	257990	500	29 억	N	N	N	N
65	20240220	090924	57	100.00	KONEX	N	N	N	N	N	4700	0	3	0.00	0	0	0.00	0	0	0	5400	3995	4700	0.00	5026	4862	4731	4567	4436	4797	4502	29	700	500	2910	5	1	5883892	277	-18.08	1.71	12	0.00	-260.00	2754.00	5980	20230328	-21.40	3960	20230905	18.69	5040	-6.75	20240103	4445	5.74	20240123	5980	-21.40	20230328	3960	18.69	20230905	N	257990	500	29 억	N	N	N	N
66	20240219	160918	57	100.00	KONEX	N	N	N	N	N	4700	50	2	1.08	6028750	1302	278.21	4895	4895	4600	5340	3955	4650	4630.38	5056	4852	4716	4512	4376	4785	4445	29	690	500	2880	5	1	5883892	277	-18.08	1.71	12	0.02	-260.00	2754.00	5980	20230328	-21.40	3960	20230905	18.69	5040	-6.75	20240103	4445	5.74	20240123	5980	-21.40	20230328	3960	18.69	20230905	N	257990	500	29 억	N	N	N	N
67	20240219	150923	57	100.00	KONEX	N	N	N	N	N	4695	45	2	0.97	4853750	1052	224.79	4895	4895	4600	5340	3955	4650	4613.83	5056	4852	4716	4512	4376	4785	4445	29	690	500	2880	5	1	5883892	276	-18.06	1.70	12	0.02	-260.00	2754.00	5980	20230328	-21.49	3960	20230905	18.56	5040	-6.85	20240103	4445	5.62	20240123	5980	-21.49	20230328	3960	18.56	20230905	N	257990	500	29 억	N	N	N	N
68	20240219	140922	57	100.00	KONEX	N	N	N	N	N	4805	155	2	3.33	4149700	902	192.74	4895	4895	4600	5340	3955	4650	4600.55	5056	4852	4716	4512	4376	4785	4445	29	690	500	2880	5	1	5883892	283	-18.48	1.74	12	0.02	-260.00	2754.00	5980	20230328	-19.65	3960	20230905	21.34	5040	-4.66	20240103	4445	8.10	20240123	5980	-19.65	20230328	3960	21.34	20230905	N	257990	500	29 억	N	N	N	N
69	20240219	130921	57	100.00	KONEX	N	N	N	N	N	4600	-50	5	-1.08	4144895	901	192.52	4895	4895	4600	5340	3955	4650	4600.33	5056	4852	4716	4512	4376	4785	4445	29	690	500	2880	5	1	5883892	271	-17.69	1.67	12	0.02	-260.00	2754.00	5980	20230328	-23.08	3960	20230905	16.16	5040	-8.73	20240103	4445	3.49	20240123	5980	-23.08	20230328	3960	16.16	20230905	N	257990	500	29 억	N	N	N	N
70	20240219	120919	57	100.00	KONEX	N	N	N	N	N	4895	245	2	5.27	4895	1	0.21	4895	4895	4895	5340	3955	4650	4895.00	5056	4852	4716	4512	4376	4785	4445	29	690	500	2880	5	1	5883892	288	-18.83	1.78	12	0.00	-260.00	2754.00	5980	20230328	-18.14	3960	20230905	23.61	5040	-2.88	20240103	4445	10.12	20240123	5980	-18.14	20230328	3960	23.61	20230905	N	257990	500	29 억	N	N	N	N
71	20240219	110917	57	100.00	KONEX	N	N	N	N	N	4895	245	2	5.27	4895	1	0.21	4895	4895	4895	5340	3955	4650	4895.00	5056	4852	4716	4512	4376	4785	4445	29	690	500	2880	5	1	5883892	288	-18.83	1.78	12	0.00	-260.00	2754.00	5980	20230328	-18.14	3960	20230905	23.61	5040	-2.88	20240103	4445	10.12	20240123	5980	-18.14	20230328	3960	23.61	20230905	N	257990	500	29 억	N	N	N	N
72	20240219	100913	57	100.00	KONEX	N	N	N	N	N	4650	0	3	0.00	0	0	0.00	0	0	0	5340	3955	4650	0.00	5056	4852	4716	4512	4376	4785	4445	29	690	500	2880	5	1	5883892	274	-17.88	1.69	12	0.00	-260.00	2754.00	5980	20230328	-22.24	3960	20230905	17.42	5040	-7.74	20240103	4445	4.61	20240123	5980	-22.24	20230328	3960	17.42	20230905	N	257990	500	29 억	N	N	N	N
73	20240219	090914	57	100.00	KONEX	N	N	N	N	N	4650	0	3	0.00	0	0	0.00	0	0	0	5340	3955	4650	0.00	5056	4852	4716	4512	4376	4785	4445	29	690	500	2880	5	1	5883892	274	-17.88	1.69	12	0.00	-260.00	2754.00	5980	20230328	-22.24	3960	20230905	17.42	5040	-7.74	20240103	4445	4.61	20240123	5980	-22.24	20230328	3960	17.42	20230905	N	257990	500	29 억	N	N	N	N
74	20240216	160907	57	100.00	KONEX	N	N	N	N	N	4650	-50	5	-1.06	2177845	468	155.48	4920	4920	4580	5400	3995	4700	4653.51	4980	4840	4770	4630	4560	4805	4595	29	700	500	2910	5	1	5883892	274	-17.88	1.69	12	0.01	-260.00	2754.00	5980	20230328	-22.24	3960	20230905	17.42	5040	-7.74	20240103	4445	4.61	20240123	5980	-22.24	20230328	3960	17.42	20230905	N	257990	500	29 억	N	N	N	N
75	20240216	150914	57	100.00	KONEX	N	N	N	N	N	4610	-90	5	-1.91	1433800	308	102.33	4920	4920	4580	5400	3995	4700	4655.19	4980	4840	4770	4630	4560	4805	4595	29	700	500	2910	5	1	5883892	271	-17.73	1.67	12	0.01	-260.00	2754.00	5980	20230328	-22.91	3960	20230905	16.41	5040	-8.53	20240103	4445	3.71	20240123	5980	-22.91	20230328	3960	16.41	20230905	N	257990	500	29 억	N	N	N	N
76	20240216	140918	57	100.00	KONEX	N	N	N	N	N	4700	0	3	0.00	1327770	285	94.68	4920	4920	4580	5400	3995	4700	4658.84	4980	4840	4770	4630	4560	4805	4595	29	700	500	2910	5	1	5883892	277	-18.08	1.71	12	0.00	-260.00	2754.00	5980	20230328	-21.40	3960	20230905	18.69	5040	-6.75	20240103	4445	5.74	20240123	5980	-21.40	20230328	3960	18.69	20230905	N	257990	500	29 억	N	N	N	N
77	20240216	130912	57	100.00	KONEX	N	N	N	N	N	4700	0	3	0.00	1304270	280	93.02	4920	4920	4580	5400	3995	4700	4658.11	4980	4840	4770	4630	4560	4805	4595	29	700	500	2910	5	1	5883892	277	-18.08	1.71	12	0.00	-260.00	2754.00	5980	20230328	-21.40	3960	20230905	18.69	5040	-6.75	20240103	4445	5.74	20240123	5980	-21.40	20230328	3960	18.69	20230905	N	257990	500	29 억	N	N	N	N
78	20240216	120915	57	100.00	KONEX	N	N	N	N	N	4580	-120	5	-2.55	1247925	268	89.04	4920	4920	4580	5400	3995	4700	4656.44	4980	4840	4770	4630	4560	4805	4595	29	700	500	2910	5	1	5883892	269	-17.62	1.66	12	0.00	-260.00	2754.00	5980	20230328	-23.41	3960	20230905	15.66	5040	-9.13	20240103	4445	3.04	20240123	5980	-23.41	20230328	3960	15.66	20230905	N	257990	500	29 억	N	N	N	N
79	20240216	110922	57	100.00	KONEX	N	N	N	N	N	4700	0	3	0.00	789820	168	55.81	4920	4920	4700	5400	3995	4700	4701.31	4980	4840	4770	4630	4560	4805	4595	29	700	500	2910	5	1	5883892	277	-18.08	1.71	12	0.00	-260.00	2754.00	5980	20230328	-21.40	3960	20230905	18.69	5040	-6.75	20240103	4445	5.74	20240123	5980	-21.40	20230328	3960	18.69	20230905	N	257990	500	29 억	N	N	N	N
80	20240216	100915	57	100.00	KONEX	N	N	N	N	N	4700	0	3	0.00	0	0	0.00	0	0	0	5400	3995	4700	0.00	4980	4840	4770	4630	4560	4805	4595	29	700	500	2910	5	1	5883892	277	-18.08	1.71	12	0.00	-260.00	2754.00	5980	20230328	-21.40	3960	20230905	18.69	5040	-6.75	20240103	4445	5.74	20240123	5980	-21.40	20230328	3960	18.69	20230905	N	257990	500	29 억	N	N	N	N
81	20240216	090907	57	100.00	KONEX	N	N	N	N	N	4700	0	3	0.00	0	0	0.00	0	0	0	5400	3995	4700	0.00	4980	4840	4770	4630	4560	4805	4595	29	700	500	2910	5	1	5883892	277	-18.08	1.71	12	0.00	-260.00	2754.00	5980	20230328	-21.40	3960	20230905	18.69	5040	-6.75	20240103	4445	5.74	20240123	5980	-21.40	20230328	3960	18.69	20230905	N	257990	500	29 억	N	N	N	N
82	20240215	160906	57	100.00	KONEX	N	N	N	N	N	4700	5	2	0.11	1414910	301	940.62	4910	4910	4700	5390	3995	4695	4700.70	4701	4697	4696	4692	4691	4697	4692	29	695	500	2910	5	1	5883892	277	-18.08	1.71	12	0.01	-260.00	2754.00	5980	20230328	-21.40	3960	20230905	18.69	5040	-6.75	20240103	4445	5.74	20240123	5980	-21.40	20230328	3960	18.69	20230905	N	257990	500	29 억	N	N	N	N
83	20240215	150912	57	100.00	KONEX	N	N	N	N	N	4700	5	2	0.11	1414910	301	940.62	4910	4910	4700	5390	3995	4695	4700.70	4701	4697	4696	4692	4691	4697	4692	29	695	500	2910	5	1	5883892	277	-18.08	1.71	12	0.01	-260.00	2754.00	5980	20230328	-21.40	3960	20230905	18.69	5040	-6.75	20240103	4445	5.74	20240123	5980	-21.40	20230328	3960	18.69	20230905	N	257990	500	29 억	N	N	N	N
84	20240215	140906	57	100.00	KONEX	N	N	N	N	N	4700	5	2	0.11	568910	121	378.12	4910	4910	4700	5390	3995	4695	4701.74	4701	4697	4696	4692	4691	4697	4692	29	695	500	2910	5	1	5883892	277	-18.08	1.71	12	0.00	-260.00	2754.00	5980	20230328	-21.40	3960	20230905	18.69	5040	-6.75	20240103	4445	5.74	20240123	5980	-21.40	20230328	3960	18.69	20230905	N	257990	500	29 억	N	N	N	N
85	20240215	130845	57	100.00	KONEX	N	N	N	N	N	4700	5	2	0.11	568910	121	378.12	4910	4910	4700	5390	3995	4695	4701.74	4701	4697	4696	4692	4691	4697	4692	29	695	500	2910	5	1	5883892	277	-18.08	1.71	12	0.00	-260.00	2754.00	5980	20230328	-21.40	3960	20230905	18.69	5040	-6.75	20240103	4445	5.74	20240123	5980	-21.40	20230328	3960	18.69	20230905	N	257990	500	29 억	N	N	N	N
86	20240215	120907	57	100.00	KONEX	N	N	N	N	N	4700	5	2	0.11	568910	121	378.12	4910	4910	4700	5390	3995	4695	4701.74	4701	4697	4696	4692	4691	4697	4692	29	695	500	2910	5	1	5883892	277	-18.08	1.71	12	0.00	-260.00	2754.00	5980	20230328	-21.40	3960	20230905	18.69	5040	-6.75	20240103	4445	5.74	20240123	5980	-21.40	20230328	3960	18.69	20230905	N	257990	500	29 억	N	N	N	N
87	20240215	110900	57	100.00	KONEX	N	N	N	N	N	4700	5	2	0.11	239910	51	159.38	4910	4910	4700	5390	3995	4695	4704.12	4701	4697	4696	4692	4691	4697	4692	29	695	500	2910	5	1	5883892	277	-18.08	1.71	12	0.00	-260.00	2754.00	5980	20230328	-21.40	3960	20230905	18.69	5040	-6.75	20240103	4445	5.74	20240123	5980	-21.40	20230328	3960	18.69	20230905	N	257990	500	29 억	N	N	N	N
88	20240215	100900	57	100.00	KONEX	N	N	N	N	N	4910	215	2	4.58	4910	1	3.12	4910	4910	4910	5390	3995	4695	4910.00	4701	4697	4696	4692	4691	4697	4692	29	695	500	2910	5	1	5883892	289	-18.88	1.78	12	0.00	-260.00	2754.00	5980	20230328	-17.89	3960	20230905	23.99	5040	-2.58	20240103	4445	10.46	20240123	5980	-17.89	20230328	3960	23.99	20230905	N	257990	500	29 억	N	N	N	N
89	20240215	090903	57	100.00	KONEX	N	N	N	N	N	4695	0	3	0.00	0	0	0.00	0	0	0	5390	3995	4695	0.00	4701	4697	4696	4692	4691	4697	4692	29	695	500	2910	5	1	5883892	276	-18.06	1.70	12	0.00	-260.00	2754.00	5980	20230328	-21.49	3960	20230905	18.56	5040	-6.85	20240103	4445	5.62	20240123	5980	-21.49	20230328	3960	18.56	20230905	N	257990	500	29 억	N	N	N	N
90	20240214	160857	57	100.00	KONEX	N	N	N	N	N	4695	-5	5	-0.11	150245	32	6.27	4700	4700	4695	5400	3995	4700	4695.16	4966	4832	4766	4632	4566	4800	4600	29	700	500	2910	5	1	5883892	276	-18.06	1.70	12	0.00	-260.00	2754.00	5980	20230328	-21.49	3960	20230905	18.56	5040	-6.85	20240103	4445	5.62	20240123	5980	-21.49	20230328	3960	18.56	20230905	N	257990	500	29 억	N	N	N	N
91	20240214	150858	57	100.00	KONEX	N	N	N	N	N	4695	-5	5	-0.11	150245	32	6.27	4700	4700	4695	5400	3995	4700	4695.16	4966	4832	4766	4632	4566	4800	4600	29	700	500	2910	5	1	5883892	276	-18.06	1.70	12	0.00	-260.00	2754.00	5980	20230328	-21.49	3960	20230905	18.56	5040	-6.85	20240103	4445	5.62	20240123	5980	-21.49	20230328	3960	18.56	20230905	N	257990	500	29 억	N	N	N	N
92	20240214	140854	57	100.00	KONEX	N	N	N	N	N	4695	-5	5	-0.11	9395	2	0.39	4700	4700	4695	5400	3995	4700	4697.50	4966	4832	4766	4632	4566	4800	4600	29	700	500	2910	5	1	5883892	276	-18.06	1.70	12	0.00	-260.00	2754.00	5980	20230328	-21.49	3960	20230905	18.56	5040	-6.85	20240103	4445	5.62	20240123	5980	-21.49	20230328	3960	18.56	20230905	N	257990	500	29 억	N	N	N	N
93	20240214	130857	57	100.00	KONEX	N	N	N	N	N	4700	0	3	0.00	4700	1	0.20	4700	4700	4700	5400	3995	4700	4700.00	4966	4832	4766	4632	4566	4800	4600	29	700	500	2910	5	1	5883892	277	-18.08	1.71	12	0.00	-260.00	2754.00	5980	20230328	-21.40	3960	20230905	18.69	5040	-6.75	20240103	4445	5.74	20240123	5980	-21.40	20230328	3960	18.69	20230905	N	257990	500	29 억	N	N	N	N
94	20240214	120851	57	100.00	KONEX	N	N	N	N	N	4700	0	3	0.00	4700	1	0.20	4700	4700	4700	5400	3995	4700	4700.00	4966	4832	4766	4632	4566	4800	4600	29	700	500	2910	5	1	5883892	277	-18.08	1.71	12	0.00	-260.00	2754.00	5980	20230328	-21.40	3960	20230905	18.69	5040	-6.75	20240103	4445	5.74	20240123	5980	-21.40	20230328	3960	18.69	20230905	N	257990	500	29 억	N	N	N	N
95	20240214	110856	57	100.00	KONEX	N	N	N	N	N	4700	0	3	0.00	4700	1	0.20	4700	4700	4700	5400	3995	4700	4700.00	4966	4832	4766	4632	4566	4800	4600	29	700	500	2910	5	1	5883892	277	-18.08	1.71	12	0.00	-260.00	2754.00	5980	20230328	-21.40	3960	20230905	18.69	5040	-6.75	20240103	4445	5.74	20240123	5980	-21.40	20230328	3960	18.69	20230905	N	257990	500	29 억	N	N	N	N
96	20240214	090846	57	100.00	KONEX	N	N	N	N	N	4700	0	3	0.00	0	0	0.00	0	0	0	5400	3995	4700	0.00	4966	4832	4766	4632	4566	4800	4600	29	700	500	2910	5	1	5883892	277	-18.08	1.71	12	0.00	-260.00	2754.00	5980	20230328	-21.40	3960	20230905	18.69	5040	-6.75	20240103	4445	5.74	20240123	5980	-21.40	20230328	3960	18.69	20230905	N	257990	500	29 억	N	N	N	N
97	20240213	160845	57	100.00	KONEX	N	N	N	N	N	4700	5	2	0.11	2398565	510	228.70	4900	4900	4700	5390	3995	4695	4703.07	5095	4895	4730	4530	4365	4812	4447	29	695	500	2910	5	1	5883892	277	-18.08	1.71	12	0.01	-260.00	2754.00	5980	20230328	-21.40	3960	20230905	18.69	5040	-6.75	20240103	4445	5.74	20240123	5980	-21.40	20230328	3960	18.69	20230905	N	257990	500	29 억	N	N	N	N
98	20240213	150843	57	100.00	KONEX	N	N	N	N	N	4890	195	2	4.15	1449165	308	138.12	4900	4900	4700	5390	3995	4695	4705.08	5095	4895	4730	4530	4365	4812	4447	29	695	500	2910	5	1	5883892	288	-18.81	1.78	12	0.01	-260.00	2754.00	5980	20230328	-18.23	3960	20230905	23.48	5040	-2.98	20240103	4445	10.01	20240123	5980	-18.23	20230328	3960	23.48	20230905	N	257990	500	29 억	N	N	N	N
99	20240213	140852	57	100.00	KONEX	N	N	N	N	N	4895	200	2	4.26	34275	7	3.14	4900	4900	4895	5390	3995	4695	4896.43	5095	4895	4730	4530	4365	4812	4447	29	695	500	2910	5	1	5883892	288	-18.83	1.78	12	0.00	-260.00	2754.00	5980	20230328	-18.14	3960	20230905	23.61	5040	-2.88	20240103	4445	10.12	20240123	5980	-18.14	20230328	3960	23.61	20230905	N	257990	500	29 억	N	N	N	N
100	20240213	130841	57	100.00	KONEX	N	N	N	N	N	4895	200	2	4.26	34275	7	3.14	4900	4900	4895	5390	3995	4695	4896.43	5095	4895	4730	4530	4365	4812	4447	29	695	500	2910	5	1	5883892	288	-18.83	1.78	12	0.00	-260.00	2754.00	5980	20230328	-18.14	3960	20230905	23.61	5040	-2.88	20240103	4445	10.12	20240123	5980	-18.14	20230328	3960	23.61	20230905	N	257990	500	29 억	N	N	N	N
101	20240213	120851	57	100.00	KONEX	N	N	N	N	N	4900	205	2	4.37	9800	2	0.90	4900	4900	4900	5390	3995	4695	4900.00	5095	4895	4730	4530	4365	4812	4447	29	695	500	2910	5	1	5883892	288	-18.85	1.78	12	0.00	-260.00	2754.00	5980	20230328	-18.06	3960	20230905	23.74	5040	-2.78	20240103	4445	10.24	20240123	5980	-18.06	20230328	3960	23.74	20230905	N	257990	500	29 억	N	N	N	N
102	20240213	110913	57	100.00	KONEX	N	N	N	N	N	4900	205	2	4.37	9800	2	0.90	4900	4900	4900	5390	3995	4695	4900.00	5095	4895	4730	4530	4365	4812	4447	29	695	500	2910	5	1	5883892	288	-18.85	1.78	12	0.00	-260.00	2754.00	5980	20230328	-18.06	3960	20230905	23.74	5040	-2.78	20240103	4445	10.24	20240123	5980	-18.06	20230328	3960	23.74	20230905	N	257990	500	29 억	N	N	N	N
103	20240213	100728	57	100.00	KONEX	N	N	N	N	N	4900	205	2	4.37	9800	2	0.90	4900	4900	4900	5390	3995	4695	4900.00	5095	4895	4730	4530	4365	4812	4447	29	695	500	2910	5	1	5883892	288	-18.85	1.78	12	0.00	-260.00	2754.00	5980	20230328	-18.06	3960	20230905	23.74	5040	-2.78	20240103	4445	10.24	20240123	5980	-18.06	20230328	3960	23.74	20230905	N	257990	500	29 억	N	N	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History