KissMeData/270210/price/prices-20240501.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

56 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	20240531	161117	57	100.00	KONEX	N	N	N	N	N	5390	290	2	5.69	8313310	1541	32.36	5600	5750	5200	5860	4340	5100	5394.75	5446	5272	4936	4762	4426	5360	4850	6	760	500	3060	10	1	1242705	67	-4.39	-4.95	12	0.12	-1228.00	-1088.00	6580	20230601	-18.09	2670	20240419	101.87	5750	-6.26	20240531	2670	101.87	20240419	6580	-18.09	20230601	2670	101.87	20240419	N	270210	500	6 억	N	N	N	N
3	20240531	151117	57	100.00	KONEX	N	N	N	N	N	5400	300	2	5.88	8281920	1535	32.23	5600	5750	5200	5860	4340	5100	5395.39	5446	5272	4936	4762	4426	5360	4850	6	760	500	3060	10	1	1242705	67	-4.40	-4.96	12	0.12	-1228.00	-1088.00	6580	20230601	-17.93	2670	20240419	102.25	5750	-6.09	20240531	2670	102.25	20240419	6580	-17.93	20230601	2670	102.25	20240419	N	270210	500	6 억	N	N	N	N
4	20240531	141116	57	100.00	KONEX	N	N	N	N	N	5390	290	2	5.69	4502910	835	17.53	5600	5750	5200	5860	4340	5100	5392.71	5446	5272	4936	4762	4426	5360	4850	6	760	500	3060	10	1	1242705	67	-4.39	-4.95	12	0.07	-1228.00	-1088.00	6580	20230601	-18.09	2670	20240419	101.87	5750	-6.26	20240531	2670	101.87	20240419	6580	-18.09	20230601	2670	101.87	20240419	N	270210	500	6 억	N	N	N	N
5	20240531	131120	57	100.00	KONEX	N	N	N	N	N	5390	290	2	5.69	4455920	826	17.35	5600	5750	5200	5860	4340	5100	5394.58	5446	5272	4936	4762	4426	5360	4850	6	760	500	3060	10	1	1242705	67	-4.39	-4.95	12	0.07	-1228.00	-1088.00	6580	20230601	-18.09	2670	20240419	101.87	5750	-6.26	20240531	2670	101.87	20240419	6580	-18.09	20230601	2670	101.87	20240419	N	270210	500	6 억	N	N	N	N
6	20240531	121121	57	100.00	KONEX	N	N	N	N	N	5400	300	2	5.88	1199750	223	4.68	5600	5750	5200	5860	4340	5100	5380.04	5446	5272	4936	4762	4426	5360	4850	6	760	500	3060	10	1	1242705	67	-4.40	-4.96	12	0.02	-1228.00	-1088.00	6580	20230601	-17.93	2670	20240419	102.25	5750	-6.09	20240531	2670	102.25	20240419	6580	-17.93	20230601	2670	102.25	20240419	N	270210	500	6 억	N	N	N	N
7	20240531	111119	57	100.00	KONEX	N	N	N	N	N	5400	300	2	5.88	281750	53	1.11	5600	5750	5200	5860	4340	5100	5316.04	5446	5272	4936	4762	4426	5360	4850	6	760	500	3060	10	1	1242705	67	-4.40	-4.96	12	0.00	-1228.00	-1088.00	6580	20230601	-17.93	2670	20240419	102.25	5750	-6.09	20240531	2670	102.25	20240419	6580	-17.93	20230601	2670	102.25	20240419	N	270210	500	6 억	N	N	N	N
8	20240531	101115	57	100.00	KONEX	N	N	N	N	N	5100	0	3	0.00	0	0	0.00	0	0	0	5860	4340	5100	0.00	5446	5272	4936	4762	4426	5360	4850	6	760	500	3060	10	1	1242705	63	-4.15	-4.69	12	0.00	-1228.00	-1088.00	6580	20230601	-22.49	2670	20240419	91.01	5170	-1.35	20240514	2670	91.01	20240419	6580	-22.49	20230601	2670	91.01	20240419	N	270210	500	6 억	N	N	N	N
9	20240531	091121	57	100.00	KONEX	N	N	N	N	N	5100	0	3	0.00	0	0	0.00	0	0	0	5860	4340	5100	0.00	5446	5272	4936	4762	4426	5360	4850	6	760	500	3060	10	1	1242705	63	-4.15	-4.69	12	0.00	-1228.00	-1088.00	6580	20230601	-22.49	2670	20240419	91.01	5170	-1.35	20240514	2670	91.01	20240419	6580	-22.49	20230601	2670	91.01	20240419	N	270210	500	6 억	N	N	N	N
10	20240530	161114	57	100.00	KONEX	N	N	N	N	N	5100	655	2	14.74	23866370	4762	257.41	4600	5110	4600	5110	3780	4445	5011.84	4645	4545	4495	4395	4345	4520	4370	6	665	500	2660	10	1	1242705	63	-4.15	-4.69	12	0.38	-1228.00	-1088.00	6580	20230601	-22.49	2670	20240419	91.01	5170	-1.35	20240514	2670	91.01	20240419	6580	-22.49	20230601	2670	91.01	20240419	N	270210	500	6 억	N	N	N	N
11	20240530	151113	57	100.00	KONEX	N	N	N	N	N	5090	645	2	14.51	21965780	4389	237.24	4600	5110	4600	5110	3780	4445	5004.73	4645	4545	4495	4395	4345	4520	4370	6	665	500	2660	10	1	1242705	63	-4.14	-4.68	12	0.35	-1228.00	-1088.00	6580	20230601	-22.64	2670	20240419	90.64	5170	-1.55	20240514	2670	90.64	20240419	6580	-22.64	20230601	2670	90.64	20240419	N	270210	500	6 억	N	N	N	N
12	20240530	141112	57	100.00	KONEX	N	N	N	N	N	5050	605	2	13.61	19627780	3929	212.38	4600	5110	4600	5110	3780	4445	4995.62	4645	4545	4495	4395	4345	4520	4370	6	665	500	2660	10	1	1242705	63	-4.11	-4.64	12	0.32	-1228.00	-1088.00	6580	20230601	-23.25	2670	20240419	89.14	5170	-2.32	20240514	2670	89.14	20240419	6580	-23.25	20230601	2670	89.14	20240419	N	270210	500	6 억	N	N	N	N
13	20240530	131115	57	100.00	KONEX	N	N	N	N	N	5100	655	2	14.74	8980780	1829	98.86	4600	5110	4600	5110	3780	4445	4910.21	4645	4545	4495	4395	4345	4520	4370	6	665	500	2660	10	1	1242705	63	-4.15	-4.69	12	0.15	-1228.00	-1088.00	6580	20230601	-22.49	2670	20240419	91.01	5170	-1.35	20240514	2670	91.01	20240419	6580	-22.49	20230601	2670	91.01	20240419	N	270210	500	6 억	N	N	N	N
14	20240530	121112	57	100.00	KONEX	N	N	N	N	N	5110	665	1	14.96	6012320	1247	67.41	4600	5110	4600	5110	3780	4445	4821.43	4645	4545	4495	4395	4345	4520	4370	6	665	500	2660	10	1	1242705	64	-4.16	-4.70	12	0.10	-1228.00	-1088.00	6580	20230601	-22.34	2670	20240419	91.39	5170	-1.16	20240514	2670	91.39	20240419	6580	-22.34	20230601	2670	91.39	20240419	N	270210	500	6 억	N	N	N	N
15	20240530	111113	57	100.00	KONEX	N	N	N	N	N	4900	455	2	10.24	5741730	1194	64.54	4600	5110	4600	5110	3780	4445	4808.82	4645	4545	4495	4395	4345	4520	4370	6	665	500	2660	5	1	1242705	61	-3.99	-4.50	12	0.10	-1228.00	-1088.00	6580	20230601	-25.53	2670	20240419	83.52	5170	-5.22	20240514	2670	83.52	20240419	6580	-25.53	20230601	2670	83.52	20240419	N	270210	500	6 억	N	N	N	N
16	20240530	101116	57	100.00	KONEX	N	N	N	N	N	5100	655	2	14.74	969080	202	10.92	4600	5100	4600	5110	3780	4445	4797.43	4645	4545	4495	4395	4345	4520	4370	6	665	500	2660	10	1	1242705	63	-4.15	-4.69	12	0.02	-1228.00	-1088.00	6580	20230601	-22.49	2670	20240419	91.01	5170	-1.35	20240514	2670	91.01	20240419	6580	-22.49	20230601	2670	91.01	20240419	N	270210	500	6 억	N	N	N	N
17	20240530	091114	57	100.00	KONEX	N	N	N	N	N	4600	155	2	3.49	4600	1	0.05	4600	4600	4600	5110	3780	4445	4600.00	4645	4545	4495	4395	4345	4520	4370	6	665	500	2660	5	1	1242705	57	-3.75	-4.23	12	0.00	-1228.00	-1088.00	6580	20230601	-30.09	2670	20240419	72.28	5170	-11.03	20240514	2670	72.28	20240419	6580	-30.09	20230601	2670	72.28	20240419	N	270210	500	6 억	N	N	N	N
18	20240529	161105	57	100.00	KONEX	N	N	N	N	N	4445	-55	5	-1.22	8269250	1850	462.50	4500	4595	4445	5170	3825	4500	4469.86	4533	4516	4483	4466	4433	4525	4475	6	670	500	2700	5	1	1242705	55	-3.62	-4.09	12	0.15	-1228.00	-1088.00	6580	20230601	-32.45	2670	20240419	66.48	5170	-14.02	20240514	2670	66.48	20240419	6580	-32.45	20230601	2670	66.48	20240419	N	270210	500	6 억	N	N	N	N
19	20240529	151104	57	100.00	KONEX	N	N	N	N	N	4445	-55	5	-1.22	8269250	1850	462.50	4500	4595	4445	5170	3825	4500	4469.86	4533	4516	4483	4466	4433	4525	4475	6	670	500	2700	5	1	1242705	55	-3.62	-4.09	12	0.15	-1228.00	-1088.00	6580	20230601	-32.45	2670	20240419	66.48	5170	-14.02	20240514	2670	66.48	20240419	6580	-32.45	20230601	2670	66.48	20240419	N	270210	500	6 억	N	N	N	N
20	20240529	141105	57	100.00	KONEX	N	N	N	N	N	4445	-55	5	-1.22	8269250	1850	462.50	4500	4595	4445	5170	3825	4500	4469.86	4533	4516	4483	4466	4433	4525	4475	6	670	500	2700	5	1	1242705	55	-3.62	-4.09	12	0.15	-1228.00	-1088.00	6580	20230601	-32.45	2670	20240419	66.48	5170	-14.02	20240514	2670	66.48	20240419	6580	-32.45	20230601	2670	66.48	20240419	N	270210	500	6 억	N	N	N	N
21	20240529	131107	57	100.00	KONEX	N	N	N	N	N	4445	-55	5	-1.22	8269250	1850	462.50	4500	4595	4445	5170	3825	4500	4469.86	4533	4516	4483	4466	4433	4525	4475	6	670	500	2700	5	1	1242705	55	-3.62	-4.09	12	0.15	-1228.00	-1088.00	6580	20230601	-32.45	2670	20240419	66.48	5170	-14.02	20240514	2670	66.48	20240419	6580	-32.45	20230601	2670	66.48	20240419	N	270210	500	6 억	N	N	N	N
22	20240529	121106	57	100.00	KONEX	N	N	N	N	N	4445	-55	5	-1.22	6508030	1454	363.50	4500	4595	4445	5170	3825	4500	4475.95	4533	4516	4483	4466	4433	4525	4475	6	670	500	2700	5	1	1242705	55	-3.62	-4.09	12	0.12	-1228.00	-1088.00	6580	20230601	-32.45	2670	20240419	66.48	5170	-14.02	20240514	2670	66.48	20240419	6580	-32.45	20230601	2670	66.48	20240419	N	270210	500	6 억	N	N	N	N
23	20240529	111106	57	100.00	KONEX	N	N	N	N	N	4445	-55	5	-1.22	4112175	915	228.75	4500	4595	4445	5170	3825	4500	4494.18	4533	4516	4483	4466	4433	4525	4475	6	670	500	2700	5	1	1242705	55	-3.62	-4.09	12	0.07	-1228.00	-1088.00	6580	20230601	-32.45	2670	20240419	66.48	5170	-14.02	20240514	2670	66.48	20240419	6580	-32.45	20230601	2670	66.48	20240419	N	270210	500	6 억	N	N	N	N
24	20240529	101100	57	100.00	KONEX	N	N	N	N	N	4500	0	3	0.00	3154750	700	175.00	4500	4595	4500	5170	3825	4500	4506.79	4533	4516	4483	4466	4433	4525	4475	6	670	500	2700	5	1	1242705	56	-3.66	-4.14	12	0.06	-1228.00	-1088.00	6580	20230601	-31.61	2670	20240419	68.54	5170	-12.96	20240514	2670	68.54	20240419	6580	-31.61	20230601	2670	68.54	20240419	N	270210	500	6 억	N	N	N	N
25	20240529	091101	57	100.00	KONEX	N	N	N	N	N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	4533	4516	4483	4466	4433	4525	4475	6	670	500	2700	5	1	1242705	56	-3.66	-4.14	12	0.00	-1228.00	-1088.00	6580	20230601	-31.61	2670	20240419	68.54	5170	-12.96	20240514	2670	68.54	20240419	6580	-31.61	20230601	2670	68.54	20240419	N	270210	500	6 억	N	N	N	N
26	20240528	161057	57	100.00	KONEX	N	N	N	N	N	4500	0	3	0.00	1795250	400	21.04	4500	4500	4450	5170	3825	4500	4488.12	4640	4570	4430	4360	4220	4605	4395	6	670	500	2700	5	1	1242705	56	-3.66	-4.14	12	0.03	-1228.00	-1088.00	6580	20230601	-31.61	2670	20240419	68.54	5170	-12.96	20240514	2670	68.54	20240419	6580	-31.61	20230601	2670	68.54	20240419	N	270210	500	6 억	N	N	N	N
27	20240528	151059	57	100.00	KONEX	N	N	N	N	N	4500	0	3	0.00	1795250	400	21.04	4500	4500	4450	5170	3825	4500	4488.12	4640	4570	4430	4360	4220	4605	4395	6	670	500	2700	5	1	1242705	56	-3.66	-4.14	12	0.03	-1228.00	-1088.00	6580	20230601	-31.61	2670	20240419	68.54	5170	-12.96	20240514	2670	68.54	20240419	6580	-31.61	20230601	2670	68.54	20240419	N	270210	500	6 억	N	N	N	N
28	20240528	141102	57	100.00	KONEX	N	N	N	N	N	4500	0	3	0.00	1345250	300	15.78	4500	4500	4450	5170	3825	4500	4484.17	4640	4570	4430	4360	4220	4605	4395	6	670	500	2700	5	1	1242705	56	-3.66	-4.14	12	0.02	-1228.00	-1088.00	6580	20230601	-31.61	2670	20240419	68.54	5170	-12.96	20240514	2670	68.54	20240419	6580	-31.61	20230601	2670	68.54	20240419	N	270210	500	6 억	N	N	N	N
29	20240528	131057	57	100.00	KONEX	N	N	N	N	N	4500	0	3	0.00	1345250	300	15.78	4500	4500	4450	5170	3825	4500	4484.17	4640	4570	4430	4360	4220	4605	4395	6	670	500	2700	5	1	1242705	56	-3.66	-4.14	12	0.02	-1228.00	-1088.00	6580	20230601	-31.61	2670	20240419	68.54	5170	-12.96	20240514	2670	68.54	20240419	6580	-31.61	20230601	2670	68.54	20240419	N	270210	500	6 억	N	N	N	N
30	20240528	121057	57	100.00	KONEX	N	N	N	N	N	4500	0	3	0.00	1345250	300	15.78	4500	4500	4450	5170	3825	4500	4484.17	4640	4570	4430	4360	4220	4605	4395	6	670	500	2700	5	1	1242705	56	-3.66	-4.14	12	0.02	-1228.00	-1088.00	6580	20230601	-31.61	2670	20240419	68.54	5170	-12.96	20240514	2670	68.54	20240419	6580	-31.61	20230601	2670	68.54	20240419	N	270210	500	6 억	N	N	N	N
31	20240528	111042	57	100.00	KONEX	N	N	N	N	N	4450	-50	5	-1.11	872750	195	10.26	4500	4500	4450	5170	3825	4500	4475.64	4640	4570	4430	4360	4220	4605	4395	6	670	500	2700	5	1	1242705	55	-3.62	-4.09	12	0.02	-1228.00	-1088.00	6580	20230601	-32.37	2670	20240419	66.67	5170	-13.93	20240514	2670	66.67	20240419	6580	-32.37	20230601	2670	66.67	20240419	N	270210	500	6 억	N	N	N	N
32	20240528	101058	57	100.00	KONEX	N	N	N	N	N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	4640	4570	4430	4360	4220	4605	4395	6	670	500	2700	5	1	1242705	56	-3.66	-4.14	12	0.00	-1228.00	-1088.00	6580	20230601	-31.61	2670	20240419	68.54	5170	-12.96	20240514	2670	68.54	20240419	6580	-31.61	20230601	2670	68.54	20240419	N	270210	500	6 억	N	N	N	N
33	20240528	091100	57	100.00	KONEX	N	N	N	N	N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	4640	4570	4430	4360	4220	4605	4395	6	670	500	2700	5	1	1242705	56	-3.66	-4.14	12	0.00	-1228.00	-1088.00	6580	20230601	-31.61	2670	20240419	68.54	5170	-12.96	20240514	2670	68.54	20240419	6580	-31.61	20230601	2670	68.54	20240419	N	270210	500	6 억	N	N	N	N
34	20240527	161043	57	100.00	KONEX	N	N	N	N	N	4500	60	2	1.35	8162600	1901	3802.00	4300	4500	4290	5100	3775	4440	4293.85	4440	4440	4440	4440	4440	4440	4440	6	660	500	2660	5	1	1242705	56	-3.66	-4.14	12	0.15	-1228.00	-1088.00	6580	20230601	-31.61	2670	20240419	68.54	5170	-12.96	20240514	2670	68.54	20240419	6580	-31.61	20230601	2670	68.54	20240419	N	270210	500	6 억	N	N	N	N
35	20240527	151100	57	100.00	KONEX	N	N	N	N	N	4290	-150	5	-3.38	8158100	1900	3800.00	4300	4300	4290	5100	3775	4440	4293.74	4440	4440	4440	4440	4440	4440	4440	6	660	500	2660	5	1	1242705	53	-3.49	-3.94	12	0.15	-1228.00	-1088.00	6580	20230601	-34.80	2670	20240419	60.67	5170	-17.02	20240514	2670	60.67	20240419	6580	-34.80	20230601	2670	60.67	20240419	N	270210	500	6 억	N	N	N	N
36	20240527	141056	57	100.00	KONEX	N	N	N	N	N	4290	-150	5	-3.38	8158100	1900	3800.00	4300	4300	4290	5100	3775	4440	4293.74	4440	4440	4440	4440	4440	4440	4440	6	660	500	2660	5	1	1242705	53	-3.49	-3.94	12	0.15	-1228.00	-1088.00	6580	20230601	-34.80	2670	20240419	60.67	5170	-17.02	20240514	2670	60.67	20240419	6580	-34.80	20230601	2670	60.67	20240419	N	270210	500	6 억	N	N	N	N
37	20240527	131056	57	100.00	KONEX	N	N	N	N	N	4290	-150	5	-3.38	8158100	1900	3800.00	4300	4300	4290	5100	3775	4440	4293.74	4440	4440	4440	4440	4440	4440	4440	6	660	500	2660	5	1	1242705	53	-3.49	-3.94	12	0.15	-1228.00	-1088.00	6580	20230601	-34.80	2670	20240419	60.67	5170	-17.02	20240514	2670	60.67	20240419	6580	-34.80	20230601	2670	60.67	20240419	N	270210	500	6 억	N	N	N	N
38	20240527	121056	57	100.00	KONEX	N	N	N	N	N	4290	-150	5	-3.38	8158100	1900	3800.00	4300	4300	4290	5100	3775	4440	4293.74	4440	4440	4440	4440	4440	4440	4440	6	660	500	2660	5	1	1242705	53	-3.49	-3.94	12	0.15	-1228.00	-1088.00	6580	20230601	-34.80	2670	20240419	60.67	5170	-17.02	20240514	2670	60.67	20240419	6580	-34.80	20230601	2670	60.67	20240419	N	270210	500	6 억	N	N	N	N
39	20240527	111055	57	100.00	KONEX	N	N	N	N	N	4290	-150	5	-3.38	6871100	1600	3200.00	4300	4300	4290	5100	3775	4440	4294.44	4440	4440	4440	4440	4440	4440	4440	6	660	500	2660	5	1	1242705	53	-3.49	-3.94	12	0.13	-1228.00	-1088.00	6580	20230601	-34.80	2670	20240419	60.67	5170	-17.02	20240514	2670	60.67	20240419	6580	-34.80	20230601	2670	60.67	20240419	N	270210	500	6 억	N	N	N	N
40	20240527	101053	57	100.00	KONEX	N	N	N	N	N	4300	-140	5	-3.15	3010000	700	1400.00	4300	4300	4300	5100	3775	4440	4300.00	4440	4440	4440	4440	4440	4440	4440	6	660	500	2660	5	1	1242705	53	-3.50	-3.95	12	0.06	-1228.00	-1088.00	6580	20230601	-34.65	2670	20240419	61.05	5170	-16.83	20240514	2670	61.05	20240419	6580	-34.65	20230601	2670	61.05	20240419	N	270210	500	6 억	N	N	N	N
41	20240527	091056	57	100.00	KONEX	N	N	N	N	N	4440	0	3	0.00	0	0	0.00	0	0	0	5100	3775	4440	0.00	4440	4440	4440	4440	4440	4440	4440	6	660	500	2660	5	1	1242705	55	-3.62	-4.08	12	0.00	-1228.00	-1088.00	6580	20230601	-32.52	2670	20240419	66.29	5170	-14.12	20240514	2670	66.29	20240419	6580	-32.52	20230601	2670	66.29	20240419	N	270210	500	6 억	N	N	N	N
42	20240524	160955	57	100.00	KONEX	N	N	N	N	N	4440	-145	5	-3.16	222000	50	5000.00	4440	4440	4440	5270	3900	4585	4440.00	4585	4585	4585	4585	4585	4585	4585	6	685	500	2750	5	1	1242705	55	-3.62	-4.08	12	0.00	-1228.00	-1088.00	6580	20230601	-32.52	2670	20240419	66.29	5170	-14.12	20240514	2670	66.29	20240419	6580	-32.52	20230601	2670	66.29	20240419	N	270210	500	6 억	N	N	N	N
43	20240524	150956	57	100.00	KONEX	N	N	N	N	N	4440	-145	5	-3.16	222000	50	5000.00	4440	4440	4440	5270	3900	4585	4440.00	4585	4585	4585	4585	4585	4585	4585	6	685	500	2750	5	1	1242705	55	-3.62	-4.08	12	0.00	-1228.00	-1088.00	6580	20230601	-32.52	2670	20240419	66.29	5170	-14.12	20240514	2670	66.29	20240419	6580	-32.52	20230601	2670	66.29	20240419	N	270210	500	6 억	N	N	N	N
44	20240524	141002	57	100.00	KONEX	N	N	N	N	N	4585	0	3	0.00	0	0	0.00	0	0	0	5270	3900	4585	0.00	4585	4585	4585	4585	4585	4585	4585	6	685	500	2750	5	1	1242705	57	-3.73	-4.21	12	0.00	-1228.00	-1088.00	6580	20230601	-30.32	2670	20240419	71.72	5170	-11.32	20240514	2670	71.72	20240419	6580	-30.32	20230601	2670	71.72	20240419	N	270210	500	6 억	N	N	N	N
45	20240524	130957	57	100.00	KONEX	N	N	N	N	N	4585	0	3	0.00	0	0	0.00	0	0	0	5270	3900	4585	0.00	4585	4585	4585	4585	4585	4585	4585	6	685	500	2750	5	1	1242705	57	-3.73	-4.21	12	0.00	-1228.00	-1088.00	6580	20230601	-30.32	2670	20240419	71.72	5170	-11.32	20240514	2670	71.72	20240419	6580	-30.32	20230601	2670	71.72	20240419	N	270210	500	6 억	N	N	N	N
46	20240524	120959	57	100.00	KONEX	N	N	N	N	N	4585	0	3	0.00	0	0	0.00	0	0	0	5270	3900	4585	0.00	4585	4585	4585	4585	4585	4585	4585	6	685	500	2750	5	1	1242705	57	-3.73	-4.21	12	0.00	-1228.00	-1088.00	6580	20230601	-30.32	2670	20240419	71.72	5170	-11.32	20240514	2670	71.72	20240419	6580	-30.32	20230601	2670	71.72	20240419	N	270210	500	6 억	N	N	N	N
47	20240524	110956	57	100.00	KONEX	N	N	N	N	N	4585	0	3	0.00	0	0	0.00	0	0	0	5270	3900	4585	0.00	4585	4585	4585	4585	4585	4585	4585	6	685	500	2750	5	1	1242705	57	-3.73	-4.21	12	0.00	-1228.00	-1088.00	6580	20230601	-30.32	2670	20240419	71.72	5170	-11.32	20240514	2670	71.72	20240419	6580	-30.32	20230601	2670	71.72	20240419	N	270210	500	6 억	N	N	N	N
48	20240524	101003	57	100.00	KONEX	N	N	N	N	N	4585	0	3	0.00	0	0	0.00	0	0	0	5270	3900	4585	0.00	4585	4585	4585	4585	4585	4585	4585	6	685	500	2750	5	1	1242705	57	-3.73	-4.21	12	0.00	-1228.00	-1088.00	6580	20230601	-30.32	2670	20240419	71.72	5170	-11.32	20240514	2670	71.72	20240419	6580	-30.32	20230601	2670	71.72	20240419	N	270210	500	6 억	N	N	N	N
49	20240524	090957	57	100.00	KONEX	N	N	N	N	N	4585	0	3	0.00	0	0	0.00	0	0	0	5270	3900	4585	0.00	4585	4585	4585	4585	4585	4585	4585	6	685	500	2750	5	1	1242705	57	-3.73	-4.21	12	0.00	-1228.00	-1088.00	6580	20230601	-30.32	2670	20240419	71.72	5170	-11.32	20240514	2670	71.72	20240419	6580	-30.32	20230601	2670	71.72	20240419	N	270210	500	6 억	N	N	N	N
50	20240523	160954	57	100.00	KONEX	N	N	N	N	N	4585	80	2	1.78	4585	1	0.19	4585	4585	4585	5180	3830	4505	4585.00	4631	4567	4536	4472	4441	4552	4457	6	675	500	2700	5	1	1242705	57	-3.73	-4.21	12	0.00	-1228.00	-1088.00	6580	20230601	-30.32	2670	20240419	71.72	5170	-11.32	20240514	2670	71.72	20240419	6580	-30.32	20230601	2670	71.72	20240419	N	270210	500	6 억	N	N	N	N
51	20240523	150958	57	100.00	KONEX	N	N	N	N	N	4585	80	2	1.78	4585	1	0.19	4585	4585	4585	5180	3830	4505	4585.00	4631	4567	4536	4472	4441	4552	4457	6	675	500	2700	5	1	1242705	57	-3.73	-4.21	12	0.00	-1228.00	-1088.00	6580	20230601	-30.32	2670	20240419	71.72	5170	-11.32	20240514	2670	71.72	20240419	6580	-30.32	20230601	2670	71.72	20240419	N	270210	500	6 억	N	N	N	N
52	20240523	141001	57	100.00	KONEX	N	N	N	N	N	4585	80	2	1.78	4585	1	0.19	4585	4585	4585	5180	3830	4505	4585.00	4631	4567	4536	4472	4441	4552	4457	6	675	500	2700	5	1	1242705	57	-3.73	-4.21	12	0.00	-1228.00	-1088.00	6580	20230601	-30.32	2670	20240419	71.72	5170	-11.32	20240514	2670	71.72	20240419	6580	-30.32	20230601	2670	71.72	20240419	N	270210	500	6 억	N	N	N	N
53	20240523	131000	57	100.00	KONEX	N	N	N	N	N	4585	80	2	1.78	4585	1	0.19	4585	4585	4585	5180	3830	4505	4585.00	4631	4567	4536	4472	4441	4552	4457	6	675	500	2700	5	1	1242705	57	-3.73	-4.21	12	0.00	-1228.00	-1088.00	6580	20230601	-30.32	2670	20240419	71.72	5170	-11.32	20240514	2670	71.72	20240419	6580	-30.32	20230601	2670	71.72	20240419	N	270210	500	6 억	N	N	N	N
54	20240523	120956	57	100.00	KONEX	N	N	N	N	N	4505	0	3	0.00	0	0	0.00	0	0	0	5180	3830	4505	0.00	4631	4567	4536	4472	4441	4552	4457	6	675	500	2700	5	1	1242705	56	-3.67	-4.14	12	0.00	-1228.00	-1088.00	6580	20230601	-31.53	2670	20240419	68.73	5170	-12.86	20240514	2670	68.73	20240419	6580	-31.53	20230601	2670	68.73	20240419	N	270210	500	6 억	N	N	N	N
55	20240523	110953	57	100.00	KONEX	N	N	N	N	N	4505	0	3	0.00	0	0	0.00	0	0	0	5180	3830	4505	0.00	4631	4567	4536	4472	4441	4552	4457	6	675	500	2700	5	1	1242705	56	-3.67	-4.14	12	0.00	-1228.00	-1088.00	6580	20230601	-31.53	2670	20240419	68.73	5170	-12.86	20240514	2670	68.73	20240419	6580	-31.53	20230601	2670	68.73	20240419	N	270210	500	6 억	N	N	N	N
56	20240523	100957	57	100.00	KONEX	N	N	N	N	N	4505	0	3	0.00	0	0	0.00	0	0	0	5180	3830	4505	0.00	4631	4567	4536	4472	4441	4552	4457	6	675	500	2700	5	1	1242705	56	-3.67	-4.14	12	0.00	-1228.00	-1088.00	6580	20230601	-31.53	2670	20240419	68.73	5170	-12.86	20240514	2670	68.73	20240419	6580	-31.53	20230601	2670	68.73	20240419	N	270210	500	6 억	N	N	N	N
57	20240523	091001	57	100.00	KONEX	N	N	N	N	N	4505	0	3	0.00	0	0	0.00	0	0	0	5180	3830	4505	0.00	4631	4567	4536	4472	4441	4552	4457	6	675	500	2700	5	1	1242705	56	-3.67	-4.14	12	0.00	-1228.00	-1088.00	6580	20230601	-31.53	2670	20240419	68.73	5170	-12.86	20240514	2670	68.73	20240419	6580	-31.53	20230601	2670	68.73	20240419	N	270210	500	6 억	N	N	N	N
58	20240522	160946	57	100.00	KONEX	N	N	N	N	N	4505	25	2	0.56	2317935	514	46.10	4600	4600	4505	5150	3810	4480	4509.60	4806	4642	4321	4157	3836	4725	4240	6	670	500	2680	5	1	1242705	56	-3.67	-4.14	12	0.04	-1228.00	-1088.00	6580	20230601	-31.53	2670	20240419	68.73	5170	-12.86	20240514	2670	68.73	20240419	6580	-31.53	20230601	2670	68.73	20240419	N	270210	500	6 억	N	N	N	N
59	20240522	150953	57	100.00	KONEX	N	N	N	N	N	4505	25	2	0.56	2317935	514	46.10	4600	4600	4505	5150	3810	4480	4509.60	4806	4642	4321	4157	3836	4725	4240	6	670	500	2680	5	1	1242705	56	-3.67	-4.14	12	0.04	-1228.00	-1088.00	6580	20230601	-31.53	2670	20240419	68.73	5170	-12.86	20240514	2670	68.73	20240419	6580	-31.53	20230601	2670	68.73	20240419	N	270210	500	6 억	N	N	N	N
60	20240522	140954	57	100.00	KONEX	N	N	N	N	N	4505	25	2	0.56	2277390	505	45.29	4600	4600	4505	5150	3810	4480	4509.68	4806	4642	4321	4157	3836	4725	4240	6	670	500	2680	5	1	1242705	56	-3.67	-4.14	12	0.04	-1228.00	-1088.00	6580	20230601	-31.53	2670	20240419	68.73	5170	-12.86	20240514	2670	68.73	20240419	6580	-31.53	20230601	2670	68.73	20240419	N	270210	500	6 억	N	N	N	N
61	20240522	130951	57	100.00	KONEX	N	N	N	N	N	4505	25	2	0.56	2277390	505	45.29	4600	4600	4505	5150	3810	4480	4509.68	4806	4642	4321	4157	3836	4725	4240	6	670	500	2680	5	1	1242705	56	-3.67	-4.14	12	0.04	-1228.00	-1088.00	6580	20230601	-31.53	2670	20240419	68.73	5170	-12.86	20240514	2670	68.73	20240419	6580	-31.53	20230601	2670	68.73	20240419	N	270210	500	6 억	N	N	N	N
62	20240522	121108	57	100.00	KONEX	N	N	N	N	N	4505	25	2	0.56	2277390	505	45.29	4600	4600	4505	5150	3810	4480	4509.68	4806	4642	4321	4157	3836	4725	4240	6	670	500	2680	5	1	1242705	56	-3.67	-4.14	12	0.04	-1228.00	-1088.00	6580	20230601	-31.53	2670	20240419	68.73	5170	-12.86	20240514	2670	68.73	20240419	6580	-31.53	20230601	2670	68.73	20240419	N	270210	500	6 억	N	N	N	N
63	20240522	110956	57	100.00	KONEX	N	N	N	N	N	4505	25	2	0.56	2277390	505	45.29	4600	4600	4505	5150	3810	4480	4509.68	4806	4642	4321	4157	3836	4725	4240	6	670	500	2680	5	1	1242705	56	-3.67	-4.14	12	0.04	-1228.00	-1088.00	6580	20230601	-31.53	2670	20240419	68.73	5170	-12.86	20240514	2670	68.73	20240419	6580	-31.53	20230601	2670	68.73	20240419	N	270210	500	6 억	N	N	N	N
64	20240522	100952	57	100.00	KONEX	N	N	N	N	N	4600	120	2	2.68	4600	1	0.09	4600	4600	4600	5150	3810	4480	4600.00	4806	4642	4321	4157	3836	4725	4240	6	670	500	2680	5	1	1242705	57	-3.75	-4.23	12	0.00	-1228.00	-1088.00	6580	20230601	-30.09	2670	20240419	72.28	5170	-11.03	20240514	2670	72.28	20240419	6580	-30.09	20230601	2670	72.28	20240419	N	270210	500	6 억	N	N	N	N
65	20240522	090954	57	100.00	KONEX	N	N	N	N	N	4600	120	2	2.68	4600	1	0.09	4600	4600	4600	5150	3810	4480	4600.00	4806	4642	4321	4157	3836	4725	4240	6	670	500	2680	5	1	1242705	57	-3.75	-4.23	12	0.00	-1228.00	-1088.00	6580	20230601	-30.09	2670	20240419	72.28	5170	-11.03	20240514	2670	72.28	20240419	6580	-30.09	20230601	2670	72.28	20240419	N	270210	500	6 억	N	N	N	N
66	20240521	160938	57	100.00	KONEX	N	N	N	N	N	4480	580	2	14.87	4842975	1115	279.45	4000	4485	4000	4485	3315	3900	4343.48	3900	3900	3900	3900	3900	3900	3900	6	585	500	2340	5	1	1242705	56	-3.65	-4.12	12	0.09	-1228.00	-1088.00	6580	20230601	-31.91	2670	20240419	67.79	5170	-13.35	20240514	2670	67.79	20240419	6580	-31.91	20230601	2670	67.79	20240419	N	270210	500	6 억	N	N	N	N
67	20240521	150949	57	100.00	KONEX	N	N	N	N	N	4485	585	1	15.00	4407995	1014	254.14	4000	4485	4000	4485	3315	3900	4347.14	3900	3900	3900	3900	3900	3900	3900	6	585	500	2340	5	1	1242705	56	-3.65	-4.12	12	0.08	-1228.00	-1088.00	6580	20230601	-31.84	2670	20240419	67.98	5170	-13.25	20240514	2670	67.98	20240419	6580	-31.84	20230601	2670	67.98	20240419	N	270210	500	6 억	N	N	N	N
68	20240521	140950	57	100.00	KONEX	N	N	N	N	N	4335	435	2	11.15	4394540	1011	253.38	4000	4480	4000	4485	3315	3900	4346.73	3900	3900	3900	3900	3900	3900	3900	6	585	500	2340	5	1	1242705	54	-3.53	-3.98	12	0.08	-1228.00	-1088.00	6580	20230601	-34.12	2670	20240419	62.36	5170	-16.15	20240514	2670	62.36	20240419	6580	-34.12	20230601	2670	62.36	20240419	N	270210	500	6 억	N	N	N	N
69	20240521	130948	57	100.00	KONEX	N	N	N	N	N	4330	430	2	11.03	1525070	349	87.47	4000	4480	4000	4485	3315	3900	4369.83	3900	3900	3900	3900	3900	3900	3900	6	585	500	2340	5	1	1242705	54	-3.53	-3.98	12	0.03	-1228.00	-1088.00	6580	20230601	-34.19	2670	20240419	62.17	5170	-16.25	20240514	2670	62.17	20240419	6580	-34.19	20230601	2670	62.17	20240419	N	270210	500	6 억	N	N	N	N
70	20240521	120947	57	100.00	KONEX	N	N	N	N	N	4000	100	2	2.56	4000	1	0.25	4000	4000	4000	4485	3315	3900	4000.00	3900	3900	3900	3900	3900	3900	3900	6	585	500	2340	5	1	1242705	50	-3.26	-3.68	12	0.00	-1228.00	-1088.00	6580	20230601	-39.21	2670	20240419	49.81	5170	-22.63	20240514	2670	49.81	20240419	6580	-39.21	20230601	2670	49.81	20240419	N	270210	500	6 억	N	N	N	N
71	20240521	110946	57	100.00	KONEX	N	N	N	N	N	4000	100	2	2.56	4000	1	0.25	4000	4000	4000	4485	3315	3900	4000.00	3900	3900	3900	3900	3900	3900	3900	6	585	500	2340	5	1	1242705	50	-3.26	-3.68	12	0.00	-1228.00	-1088.00	6580	20230601	-39.21	2670	20240419	49.81	5170	-22.63	20240514	2670	49.81	20240419	6580	-39.21	20230601	2670	49.81	20240419	N	270210	500	6 억	N	N	N	N
72	20240521	100947	57	100.00	KONEX	N	N	N	N	N	4000	100	2	2.56	4000	1	0.25	4000	4000	4000	4485	3315	3900	4000.00	3900	3900	3900	3900	3900	3900	3900	6	585	500	2340	5	1	1242705	50	-3.26	-3.68	12	0.00	-1228.00	-1088.00	6580	20230601	-39.21	2670	20240419	49.81	5170	-22.63	20240514	2670	49.81	20240419	6580	-39.21	20230601	2670	49.81	20240419	N	270210	500	6 억	N	N	N	N
73	20240521	090944	57	100.00	KONEX	N	N	N	N	N	3900	0	3	0.00	0	0	0.00	0	0	0	4485	3315	3900	0.00	3900	3900	3900	3900	3900	3900	3900	6	585	500	2340	5	1	1242705	48	-3.18	-3.58	12	0.00	-1228.00	-1088.00	6580	20230601	-40.73	2670	20240419	46.07	5170	-24.56	20240514	2670	46.07	20240419	6580	-40.73	20230601	2670	46.07	20240419	N	270210	500	6 억	N	N	N	N
74	20240517	160950	57	100.00	KONEX	N	N	N	N	N	3900	-500	5	-11.36	2026800	522	71.12	4400	4400	3740	5060	3740	4400	3882.76	4933	4666	4533	4266	4133	4600	4200	6	660	500	2640	5	1	1242705	48	-3.18	-3.58	12	0.04	-1228.00	-1088.00	6580	20230601	-40.73	2670	20240419	46.07	5170	-24.56	20240514	2670	46.07	20240419	6580	-40.73	20230601	2670	46.07	20240419	N	270210	500	6 억	N	N	N	N
75	20240517	150953	57	100.00	KONEX	N	N	N	N	N	3900	-500	5	-11.36	2026800	522	71.12	4400	4400	3740	5060	3740	4400	3882.76	4933	4666	4533	4266	4133	4600	4200	6	660	500	2640	5	1	1242705	48	-3.18	-3.58	12	0.04	-1228.00	-1088.00	6580	20230601	-40.73	2670	20240419	46.07	5170	-24.56	20240514	2670	46.07	20240419	6580	-40.73	20230601	2670	46.07	20240419	N	270210	500	6 억	N	N	N	N
76	20240517	140945	57	100.00	KONEX	N	N	N	N	N	3900	-500	5	-11.36	1983800	511	69.62	4400	4400	3740	5060	3740	4400	3882.19	4933	4666	4533	4266	4133	4600	4200	6	660	500	2640	5	1	1242705	48	-3.18	-3.58	12	0.04	-1228.00	-1088.00	6580	20230601	-40.73	2670	20240419	46.07	5170	-24.56	20240514	2670	46.07	20240419	6580	-40.73	20230601	2670	46.07	20240419	N	270210	500	6 억	N	N	N	N
77	20240517	130937	57	100.00	KONEX	N	N	N	N	N	4400	0	3	0.00	1944800	501	68.26	4400	4400	3740	5060	3740	4400	3881.84	4933	4666	4533	4266	4133	4600	4200	6	660	500	2640	5	1	1242705	55	-3.58	-4.04	12	0.04	-1228.00	-1088.00	6580	20230601	-33.13	2670	20240419	64.79	5170	-14.89	20240514	2670	64.79	20240419	6580	-33.13	20230601	2670	64.79	20240419	N	270210	500	6 억	N	N	N	N
78	20240517	120937	57	100.00	KONEX	N	N	N	N	N	4400	0	3	0.00	1944800	501	68.26	4400	4400	3740	5060	3740	4400	3881.84	4933	4666	4533	4266	4133	4600	4200	6	660	500	2640	5	1	1242705	55	-3.58	-4.04	12	0.04	-1228.00	-1088.00	6580	20230601	-33.13	2670	20240419	64.79	5170	-14.89	20240514	2670	64.79	20240419	6580	-33.13	20230601	2670	64.79	20240419	N	270210	500	6 억	N	N	N	N
79	20240517	110937	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	4933	4666	4533	4266	4133	4600	4200	6	660	500	2640	5	1	1242705	55	-3.58	-4.04	12	0.00	-1228.00	-1088.00	6580	20230601	-33.13	2670	20240419	64.79	5170	-14.89	20240514	2670	64.79	20240419	6580	-33.13	20230601	2670	64.79	20240419	N	270210	500	6 억	N	N	N	N
80	20240517	100932	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	4933	4666	4533	4266	4133	4600	4200	6	660	500	2640	5	1	1242705	55	-3.58	-4.04	12	0.00	-1228.00	-1088.00	6580	20230601	-33.13	2670	20240419	64.79	5170	-14.89	20240514	2670	64.79	20240419	6580	-33.13	20230601	2670	64.79	20240419	N	270210	500	6 억	N	N	N	N
81	20240517	090939	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	4933	4666	4533	4266	4133	4600	4200	6	660	500	2640	5	1	1242705	55	-3.58	-4.04	12	0.00	-1228.00	-1088.00	6580	20230601	-33.13	2670	20240419	64.79	5170	-14.89	20240514	2670	64.79	20240419	6580	-33.13	20230601	2670	64.79	20240419	N	270210	500	6 억	N	N	N	N
82	20240516	160929	57	100.00	KONEX	N	N	N	N	N	4400	-770	4	-14.89	3313000	734	2621.43	4800	4800	4400	5940	4400	5170	4513.62	5170	5170	5170	5170	5170	5170	5170	6	770	500	3100	5	1	1242705	55	-3.58	-4.04	12	0.06	-1228.00	-1088.00	6580	20230601	-33.13	2670	20240419	64.79	5170	-14.89	20240514	2670	64.79	20240419	6580	-33.13	20230601	2670	64.79	20240419	N	270210	500	6 억	N	N	N	N
83	20240516	150929	57	100.00	KONEX	N	N	N	N	N	4400	-770	4	-14.89	3313000	734	2621.43	4800	4800	4400	5940	4400	5170	4513.62	5170	5170	5170	5170	5170	5170	5170	6	770	500	3100	5	1	1242705	55	-3.58	-4.04	12	0.06	-1228.00	-1088.00	6580	20230601	-33.13	2670	20240419	64.79	5170	-14.89	20240514	2670	64.79	20240419	6580	-33.13	20230601	2670	64.79	20240419	N	270210	500	6 억	N	N	N	N
84	20240516	140935	57	100.00	KONEX	N	N	N	N	N	4400	-770	4	-14.89	3176600	703	2510.71	4800	4800	4400	5940	4400	5170	4518.63	5170	5170	5170	5170	5170	5170	5170	6	770	500	3100	5	1	1242705	55	-3.58	-4.04	12	0.06	-1228.00	-1088.00	6580	20230601	-33.13	2670	20240419	64.79	5170	-14.89	20240514	2670	64.79	20240419	6580	-33.13	20230601	2670	64.79	20240419	N	270210	500	6 억	N	N	N	N
85	20240516	130929	57	100.00	KONEX	N	N	N	N	N	4700	-470	5	-9.09	2585600	573	2046.43	4800	4800	4400	5940	4400	5170	4512.39	5170	5170	5170	5170	5170	5170	5170	6	770	500	3100	5	1	1242705	58	-3.83	-4.32	12	0.05	-1228.00	-1088.00	6580	20230601	-28.57	2670	20240419	76.03	5170	-9.09	20240514	2670	76.03	20240419	6580	-28.57	20230601	2670	76.03	20240419	N	270210	500	6 억	N	N	N	N
86	20240516	120927	57	100.00	KONEX	N	N	N	N	N	4700	-470	5	-9.09	2501000	555	1982.14	4800	4800	4400	5940	4400	5170	4506.31	5170	5170	5170	5170	5170	5170	5170	6	770	500	3100	5	1	1242705	58	-3.83	-4.32	12	0.04	-1228.00	-1088.00	6580	20230601	-28.57	2670	20240419	76.03	5170	-9.09	20240514	2670	76.03	20240419	6580	-28.57	20230601	2670	76.03	20240419	N	270210	500	6 억	N	N	N	N
87	20240516	110925	57	100.00	KONEX	N	N	N	N	N	4400	-770	4	-14.89	1629600	363	1296.43	4800	4800	4400	5940	4400	5170	4489.26	5170	5170	5170	5170	5170	5170	5170	6	770	500	3100	5	1	1242705	55	-3.58	-4.04	12	0.03	-1228.00	-1088.00	6580	20230601	-33.13	2670	20240419	64.79	5170	-14.89	20240514	2670	64.79	20240419	6580	-33.13	20230601	2670	64.79	20240419	N	270210	500	6 억	N	N	N	N
88	20240516	100929	57	100.00	KONEX	N	N	N	N	N	4400	-770	4	-14.89	1629600	363	1296.43	4800	4800	4400	5940	4400	5170	4489.26	5170	5170	5170	5170	5170	5170	5170	6	770	500	3100	5	1	1242705	55	-3.58	-4.04	12	0.03	-1228.00	-1088.00	6580	20230601	-33.13	2670	20240419	64.79	5170	-14.89	20240514	2670	64.79	20240419	6580	-33.13	20230601	2670	64.79	20240419	N	270210	500	6 억	N	N	N	N
89	20240516	090929	57	100.00	KONEX	N	N	N	N	N	4400	-770	4	-14.89	230000	50	178.57	4800	4800	4400	5940	4400	5170	4600.00	5170	5170	5170	5170	5170	5170	5170	6	770	500	3100	5	1	1242705	55	-3.58	-4.04	12	0.00	-1228.00	-1088.00	6580	20230601	-33.13	2670	20240419	64.79	5170	-14.89	20240514	2670	64.79	20240419	6580	-33.13	20230601	2670	64.79	20240419	N	270210	500	6 억	N	N	N	N
90	20240514	160939	57	100.00	KONEX	N	N	N	N	N	5170	670	1	14.89	144760	28	560.00	5170	5170	5170	5170	3825	4500	5170.00	4500	4500	4500	4500	4500	4500	4500	6	670	500	2700	10	1	1242705	64	-4.21	-4.75	12	0.00	-1228.00	-1088.00	6580	20230601	-21.43	2670	20240419	93.63	5170	0.00	20240514	2670	93.63	20240419	6580	-21.43	20230601	2670	93.63	20240419	N	270210	500	6 억	N	N	N	N
91	20240514	150942	57	100.00	KONEX	N	N	N	N	N	5170	670	1	14.89	144760	28	560.00	5170	5170	5170	5170	3825	4500	5170.00	4500	4500	4500	4500	4500	4500	4500	6	670	500	2700	10	1	1242705	64	-4.21	-4.75	12	0.00	-1228.00	-1088.00	6580	20230601	-21.43	2670	20240419	93.63	5170	0.00	20240514	2670	93.63	20240419	6580	-21.43	20230601	2670	93.63	20240419	N	270210	500	6 억	N	N	N	N
92	20240514	140941	57	100.00	KONEX	N	N	N	N	N	5170	670	1	14.89	144760	28	560.00	5170	5170	5170	5170	3825	4500	5170.00	4500	4500	4500	4500	4500	4500	4500	6	670	500	2700	10	1	1242705	64	-4.21	-4.75	12	0.00	-1228.00	-1088.00	6580	20230601	-21.43	2670	20240419	93.63	5170	0.00	20240514	2670	93.63	20240419	6580	-21.43	20230601	2670	93.63	20240419	N	270210	500	6 억	N	N	N	N
93	20240514	130942	57	100.00	KONEX	N	N	N	N	N	5170	670	1	14.89	144760	28	560.00	5170	5170	5170	5170	3825	4500	5170.00	4500	4500	4500	4500	4500	4500	4500	6	670	500	2700	10	1	1242705	64	-4.21	-4.75	12	0.00	-1228.00	-1088.00	6580	20230601	-21.43	2670	20240419	93.63	5170	0.00	20240514	2670	93.63	20240419	6580	-21.43	20230601	2670	93.63	20240419	N	270210	500	6 억	N	N	N	N
94	20240514	120938	57	100.00	KONEX	N	N	N	N	N	5170	670	1	14.89	144760	28	560.00	5170	5170	5170	5170	3825	4500	5170.00	4500	4500	4500	4500	4500	4500	4500	6	670	500	2700	10	1	1242705	64	-4.21	-4.75	12	0.00	-1228.00	-1088.00	6580	20230601	-21.43	2670	20240419	93.63	5170	0.00	20240514	2670	93.63	20240419	6580	-21.43	20230601	2670	93.63	20240419	N	270210	500	6 억	N	N	N	N
95	20240514	110940	57	100.00	KONEX	N	N	N	N	N	5170	670	1	14.89	5170	1	20.00	5170	5170	5170	5170	3825	4500	5170.00	4500	4500	4500	4500	4500	4500	4500	6	670	500	2700	10	1	1242705	64	-4.21	-4.75	12	0.00	-1228.00	-1088.00	6580	20230601	-21.43	2670	20240419	93.63	5170	0.00	20240514	2670	93.63	20240419	6580	-21.43	20230601	2670	93.63	20240419	N	270210	500	6 억	N	N	N	N
96	20240514	100937	57	100.00	KONEX	N	N	N	N	N	5170	670	1	14.89	5170	1	20.00	5170	5170	5170	5170	3825	4500	5170.00	4500	4500	4500	4500	4500	4500	4500	6	670	500	2700	10	1	1242705	64	-4.21	-4.75	12	0.00	-1228.00	-1088.00	6580	20230601	-21.43	2670	20240419	93.63	5170	0.00	20240514	2670	93.63	20240419	6580	-21.43	20230601	2670	93.63	20240419	N	270210	500	6 억	N	N	N	N
97	20240514	090938	57	100.00	KONEX	N	N	N	N	N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	4500	4500	4500	4500	4500	4500	4500	6	670	500	2700	5	1	1242705	56	-3.66	-4.14	12	0.00	-1228.00	-1088.00	6580	20230601	-31.61	2670	20240419	68.54	4500	0.00	20240510	2670	68.54	20240419	6580	-31.61	20230601	2670	68.54	20240419	N	270210	500	6 억	N	N	N	N
98	20240513	160936	57	100.00	KONEX	N	N	N	N	N	4500	0	3	0.00	22500	5	23.81	4500	4500	4500	5170	3825	4500	4500.00	4633	4566	4433	4366	4233	4600	4400	6	670	500	2700	5	1	1242705	56	-3.66	-4.14	12	0.00	-1228.00	-1088.00	6580	20230601	-31.61	2670	20240419	68.54	4500	0.00	20240510	2670	68.54	20240419	6580	-31.61	20230601	2670	68.54	20240419	N	270210	500	6 억	N	N	N	N
99	20240513	150940	57	100.00	KONEX	N	N	N	N	N	4500	0	3	0.00	22500	5	23.81	4500	4500	4500	5170	3825	4500	4500.00	4633	4566	4433	4366	4233	4600	4400	6	670	500	2700	5	1	1242705	56	-3.66	-4.14	12	0.00	-1228.00	-1088.00	6580	20230601	-31.61	2670	20240419	68.54	4500	0.00	20240510	2670	68.54	20240419	6580	-31.61	20230601	2670	68.54	20240419	N	270210	500	6 억	N	N	N	N
100	20240513	140940	57	100.00	KONEX	N	N	N	N	N	4500	0	3	0.00	22500	5	23.81	4500	4500	4500	5170	3825	4500	4500.00	4633	4566	4433	4366	4233	4600	4400	6	670	500	2700	5	1	1242705	56	-3.66	-4.14	12	0.00	-1228.00	-1088.00	6580	20230601	-31.61	2670	20240419	68.54	4500	0.00	20240510	2670	68.54	20240419	6580	-31.61	20230601	2670	68.54	20240419	N	270210	500	6 억	N	N	N	N
101	20240513	130933	57	100.00	KONEX	N	N	N	N	N	4500	0	3	0.00	22500	5	23.81	4500	4500	4500	5170	3825	4500	4500.00	4633	4566	4433	4366	4233	4600	4400	6	670	500	2700	5	1	1242705	56	-3.66	-4.14	12	0.00	-1228.00	-1088.00	6580	20230601	-31.61	2670	20240419	68.54	4500	0.00	20240510	2670	68.54	20240419	6580	-31.61	20230601	2670	68.54	20240419	N	270210	500	6 억	N	N	N	N
102	20240513	120937	57	100.00	KONEX	N	N	N	N	N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	4633	4566	4433	4366	4233	4600	4400	6	670	500	2700	5	1	1242705	56	-3.66	-4.14	12	0.00	-1228.00	-1088.00	6580	20230601	-31.61	2670	20240419	68.54	4500	0.00	20240510	2670	68.54	20240419	6580	-31.61	20230601	2670	68.54	20240419	N	270210	500	6 억	N	N	N	N
103	20240513	110936	57	100.00	KONEX	N	N	N	N	N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	4633	4566	4433	4366	4233	4600	4400	6	670	500	2700	5	1	1242705	56	-3.66	-4.14	12	0.00	-1228.00	-1088.00	6580	20230601	-31.61	2670	20240419	68.54	4500	0.00	20240510	2670	68.54	20240419	6580	-31.61	20230601	2670	68.54	20240419	N	270210	500	6 억	N	N	N	N
104	20240513	100935	57	100.00	KONEX	N	N	N	N	N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	4633	4566	4433	4366	4233	4600	4400	6	670	500	2700	5	1	1242705	56	-3.66	-4.14	12	0.00	-1228.00	-1088.00	6580	20230601	-31.61	2670	20240419	68.54	4500	0.00	20240510	2670	68.54	20240419	6580	-31.61	20230601	2670	68.54	20240419	N	270210	500	6 억	N	N	N	N
105	20240513	090939	57	100.00	KONEX	N	N	N	N	N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	4633	4566	4433	4366	4233	4600	4400	6	670	500	2700	5	1	1242705	56	-3.66	-4.14	12	0.00	-1228.00	-1088.00	6580	20230601	-31.61	2670	20240419	68.54	4500	0.00	20240510	2670	68.54	20240419	6580	-31.61	20230601	2670	68.54	20240419	N	270210	500	6 억	N	N	N	N
106	20240510	160910	57	100.00	KONEX	N	N	N	N	N	4500	130	2	2.97	91500	21	3.39	4400	4500	4300	5020	3715	4370	4357.14	4816	4592	4146	3922	3476	4705	4035	6	650	500	2620	5	1	1242705	56	-3.66	-4.14	12	0.00	-1228.00	-1088.00	6580	20230601	-31.61	2670	20240419	68.54	4500	0.00	20240510	2670	68.54	20240419	6580	-31.61	20230601	2670	68.54	20240419	N	270210	500	6 억	N	N	N	N
107	20240510	150918	57	100.00	KONEX	N	N	N	N	N	4500	130	2	2.97	91500	21	3.39	4400	4500	4300	5020	3715	4370	4357.14	4816	4592	4146	3922	3476	4705	4035	6	650	500	2620	5	1	1242705	56	-3.66	-4.14	12	0.00	-1228.00	-1088.00	6580	20230601	-31.61	2670	20240419	68.54	4500	0.00	20240510	2670	68.54	20240419	6580	-31.61	20230601	2670	68.54	20240419	N	270210	500	6 억	N	N	N	N
108	20240510	140920	57	100.00	KONEX	N	N	N	N	N	4500	130	2	2.97	91500	21	3.39	4400	4500	4300	5020	3715	4370	4357.14	4816	4592	4146	3922	3476	4705	4035	6	650	500	2620	5	1	1242705	56	-3.66	-4.14	12	0.00	-1228.00	-1088.00	6580	20230601	-31.61	2670	20240419	68.54	4500	0.00	20240510	2670	68.54	20240419	6580	-31.61	20230601	2670	68.54	20240419	N	270210	500	6 억	N	N	N	N
109	20240510	130912	57	100.00	KONEX	N	N	N	N	N	4500	130	2	2.97	91500	21	3.39	4400	4500	4300	5020	3715	4370	4357.14	4816	4592	4146	3922	3476	4705	4035	6	650	500	2620	5	1	1242705	56	-3.66	-4.14	12	0.00	-1228.00	-1088.00	6580	20230601	-31.61	2670	20240419	68.54	4500	0.00	20240510	2670	68.54	20240419	6580	-31.61	20230601	2670	68.54	20240419	N	270210	500	6 억	N	N	N	N
110	20240510	120906	57	100.00	KONEX	N	N	N	N	N	4500	130	2	2.97	91500	21	3.39	4400	4500	4300	5020	3715	4370	4357.14	4816	4592	4146	3922	3476	4705	4035	6	650	500	2620	5	1	1242705	56	-3.66	-4.14	12	0.00	-1228.00	-1088.00	6580	20230601	-31.61	2670	20240419	68.54	4500	0.00	20240510	2670	68.54	20240419	6580	-31.61	20230601	2670	68.54	20240419	N	270210	500	6 억	N	N	N	N
111	20240510	110912	57	100.00	KONEX	N	N	N	N	N	4300	-70	5	-1.60	87000	20	3.23	4400	4400	4300	5020	3715	4370	4350.00	4816	4592	4146	3922	3476	4705	4035	6	650	500	2620	5	1	1242705	53	-3.50	-3.95	12	0.00	-1228.00	-1088.00	6580	20230601	-34.65	2670	20240419	61.05	4400	-2.27	20240510	2670	61.05	20240419	6580	-34.65	20230601	2670	61.05	20240419	N	270210	500	6 억	N	N	N	N
112	20240510	100910	57	100.00	KONEX	N	N	N	N	N	4370	0	3	0.00	0	0	0.00	0	0	0	5020	3715	4370	0.00	4816	4592	4146	3922	3476	4705	4035	6	650	500	2620	5	1	1242705	54	-3.56	-4.02	12	0.00	-1228.00	-1088.00	6580	20230601	-33.59	2670	20240419	63.67	4370	0.00	20240509	2670	63.67	20240419	6580	-33.59	20230601	2670	63.67	20240419	N	270210	500	6 억	N	N	N	N
113	20240510	090913	57	100.00	KONEX	N	N	N	N	N	4370	0	3	0.00	0	0	0.00	0	0	0	5020	3715	4370	0.00	4816	4592	4146	3922	3476	4705	4035	6	650	500	2620	5	1	1242705	54	-3.56	-4.02	12	0.00	-1228.00	-1088.00	6580	20230601	-33.59	2670	20240419	63.67	4370	0.00	20240509	2670	63.67	20240419	6580	-33.59	20230601	2670	63.67	20240419	N	270210	500	6 억	N	N	N	N
114	20240509	160930	57	100.00	KONEX	N	N	N	N	N	4370	570	1	15.00	2374710	620	127.84	3800	4370	3700	4370	3230	3800	3830.18	4266	4032	3766	3532	3266	4150	3650	6	570	500	2280	5	1	1242705	54	-3.56	-4.02	12	0.05	-1228.00	-1088.00	6580	20230601	-33.59	2670	20240419	63.67	4370	0.00	20240509	2670	63.67	20240419	6580	-33.59	20230601	2670	63.67	20240419	N	270210	500	6 억	N	N	N	N
115	20240509	150929	57	100.00	KONEX	N	N	N	N	N	4370	570	1	15.00	2374710	620	127.84	3800	4370	3700	4370	3230	3800	3830.18	4266	4032	3766	3532	3266	4150	3650	6	570	500	2280	5	1	1242705	54	-3.56	-4.02	12	0.05	-1228.00	-1088.00	6580	20230601	-33.59	2670	20240419	63.67	4370	0.00	20240509	2670	63.67	20240419	6580	-33.59	20230601	2670	63.67	20240419	N	270210	500	6 억	N	N	N	N
116	20240509	140827	57	100.00	KONEX	N	N	N	N	N	4370	570	1	15.00	2374710	620	127.84	3800	4370	3700	4370	3230	3800	3830.18	4266	4032	3766	3532	3266	4150	3650	6	570	500	2280	5	1	1242705	54	-3.56	-4.02	12	0.05	-1228.00	-1088.00	6580	20230601	-33.59	2670	20240419	63.67	4370	0.00	20240509	2670	63.67	20240419	6580	-33.59	20230601	2670	63.67	20240419	N	270210	500	6 억	N	N	N	N
117	20240509	130913	57	100.00	KONEX	N	N	N	N	N	4350	550	2	14.47	2317900	607	125.15	3800	4350	3700	4370	3230	3800	3818.62	4266	4032	3766	3532	3266	4150	3650	6	570	500	2280	5	1	1242705	54	-3.54	-4.00	12	0.05	-1228.00	-1088.00	6580	20230601	-33.89	2670	20240419	62.92	4350	0.00	20240509	2670	62.92	20240419	6580	-33.89	20230601	2670	62.92	20240419	N	270210	500	6 억	N	N	N	N
118	20240509	120910	57	100.00	KONEX	N	N	N	N	N	4350	550	2	14.47	2317900	607	125.15	3800	4350	3700	4370	3230	3800	3818.62	4266	4032	3766	3532	3266	4150	3650	6	570	500	2280	5	1	1242705	54	-3.54	-4.00	12	0.05	-1228.00	-1088.00	6580	20230601	-33.89	2670	20240419	62.92	4350	0.00	20240509	2670	62.92	20240419	6580	-33.89	20230601	2670	62.92	20240419	N	270210	500	6 억	N	N	N	N
119	20240509	110858	57	100.00	KONEX	N	N	N	N	N	4350	550	2	14.47	2317900	607	125.15	3800	4350	3700	4370	3230	3800	3818.62	4266	4032	3766	3532	3266	4150	3650	6	570	500	2280	5	1	1242705	54	-3.54	-4.00	12	0.05	-1228.00	-1088.00	6580	20230601	-33.89	2670	20240419	62.92	4350	0.00	20240509	2670	62.92	20240419	6580	-33.89	20230601	2670	62.92	20240419	N	270210	500	6 억	N	N	N	N
120	20240509	100901	57	100.00	KONEX	N	N	N	N	N	4350	550	2	14.47	2317900	607	125.15	3800	4350	3700	4370	3230	3800	3818.62	4266	4032	3766	3532	3266	4150	3650	6	570	500	2280	5	1	1242705	54	-3.54	-4.00	12	0.05	-1228.00	-1088.00	6580	20230601	-33.89	2670	20240419	62.92	4350	0.00	20240509	2670	62.92	20240419	6580	-33.89	20230601	2670	62.92	20240419	N	270210	500	6 억	N	N	N	N
121	20240509	090858	57	100.00	KONEX	N	N	N	N	N	3800	0	3	0.00	2169800	571	117.73	3800	3800	3800	4370	3230	3800	3800.00	4266	4032	3766	3532	3266	4150	3650	6	570	500	2280	5	1	1242705	47	-3.09	-3.49	12	0.05	-1228.00	-1088.00	6580	20230601	-42.25	2670	20240419	42.32	4000	-5.00	20240508	2670	42.32	20240419	6580	-42.25	20230601	2670	42.32	20240419	N	270210	500	6 억	N	N	N	N
122	20240508	160851	57	100.00	KONEX	N	N	N	N	N	3800	305	2	8.73	1793000	485	102.32	3500	4000	3500	4015	2975	3495	3696.91	3565	3530	3460	3425	3355	3547	3442	6	520	500	2090	5	1	1242705	47	-3.09	-3.49	12	0.04	-1228.00	-1088.00	6580	20230601	-42.25	2670	20240419	42.32	4000	-5.00	20240508	2670	42.32	20240419	6580	-42.25	20230601	2670	42.32	20240419	N	270210	500	6 억	N	N	N	N
123	20240508	150857	57	100.00	KONEX	N	N	N	N	N	3800	305	2	8.73	1413000	385	81.22	3500	4000	3500	4015	2975	3495	3670.13	3565	3530	3460	3425	3355	3547	3442	6	520	500	2090	5	1	1242705	47	-3.09	-3.49	12	0.03	-1228.00	-1088.00	6580	20230601	-42.25	2670	20240419	42.32	4000	-5.00	20240508	2670	42.32	20240419	6580	-42.25	20230601	2670	42.32	20240419	N	270210	500	6 억	N	N	N	N
124	20240508	140851	57	100.00	KONEX	N	N	N	N	N	3800	305	2	8.73	1367400	373	78.69	3500	4000	3500	4015	2975	3495	3665.95	3565	3530	3460	3425	3355	3547	3442	6	520	500	2090	5	1	1242705	47	-3.09	-3.49	12	0.03	-1228.00	-1088.00	6580	20230601	-42.25	2670	20240419	42.32	4000	-5.00	20240508	2670	42.32	20240419	6580	-42.25	20230601	2670	42.32	20240419	N	270210	500	6 억	N	N	N	N
125	20240508	130849	57	100.00	KONEX	N	N	N	N	N	4000	505	2	14.45	1185000	325	68.57	3500	4000	3500	4015	2975	3495	3646.15	3565	3530	3460	3425	3355	3547	3442	6	520	500	2090	5	1	1242705	50	-3.26	-3.68	12	0.03	-1228.00	-1088.00	6580	20230601	-39.21	2670	20240419	49.81	4000	0.00	20240508	2670	49.81	20240419	6580	-39.21	20230601	2670	49.81	20240419	N	270210	500	6 억	N	N	N	N
126	20240508	120847	57	100.00	KONEX	N	N	N	N	N	4000	505	2	14.45	1185000	325	68.57	3500	4000	3500	4015	2975	3495	3646.15	3565	3530	3460	3425	3355	3547	3442	6	520	500	2090	5	1	1242705	50	-3.26	-3.68	12	0.03	-1228.00	-1088.00	6580	20230601	-39.21	2670	20240419	49.81	4000	0.00	20240508	2670	49.81	20240419	6580	-39.21	20230601	2670	49.81	20240419	N	270210	500	6 억	N	N	N	N
127	20240508	110927	57	100.00	KONEX	N	N	N	N	N	4000	505	2	14.45	1185000	325	68.57	3500	4000	3500	4015	2975	3495	3646.15	3565	3530	3460	3425	3355	3547	3442	6	520	500	2090	5	1	1242705	50	-3.26	-3.68	12	0.03	-1228.00	-1088.00	6580	20230601	-39.21	2670	20240419	49.81	4000	0.00	20240508	2670	49.81	20240419	6580	-39.21	20230601	2670	49.81	20240419	N	270210	500	6 억	N	N	N	N
128	20240508	100858	57	100.00	KONEX	N	N	N	N	N	4000	505	2	14.45	1185000	325	68.57	3500	4000	3500	4015	2975	3495	3646.15	3565	3530	3460	3425	3355	3547	3442	6	520	500	2090	5	1	1242705	50	-3.26	-3.68	12	0.03	-1228.00	-1088.00	6580	20230601	-39.21	2670	20240419	49.81	4000	0.00	20240508	2670	49.81	20240419	6580	-39.21	20230601	2670	49.81	20240419	N	270210	500	6 억	N	N	N	N
129	20240508	090902	57	100.00	KONEX	N	N	N	N	N	4000	505	2	14.45	985000	275	58.02	3500	4000	3500	4015	2975	3495	3581.82	3565	3530	3460	3425	3355	3547	3442	6	520	500	2090	5	1	1242705	50	-3.26	-3.68	12	0.02	-1228.00	-1088.00	6580	20230601	-39.21	2670	20240419	49.81	4000	0.00	20240508	2670	49.81	20240419	6580	-39.21	20230601	2670	49.81	20240419	N	270210	500	6 억	N	N	N	N
130	20240503	160917	57	100.00	KONEX	N	N	N	N	N	3300	-100	5	-2.94	1998350	594	25.85	3410	3600	3300	3910	2890	3400	3364.23	3700	3550	3425	3275	3150	3625	3350	6	510	500	2040	5	1	1242705	41	-2.69	-3.03	12	0.05	-1228.00	-1088.00	6580	20230601	-49.85	2670	20240419	23.60	3600	-8.33	20240503	2670	23.60	20240419	6580	-49.85	20230601	2670	23.60	20240419	N	270210	500	6 억	N	N	N	N
131	20240503	150917	57	100.00	KONEX	N	N	N	N	N	3300	-100	5	-2.94	1998350	594	25.85	3410	3600	3300	3910	2890	3400	3364.23	3700	3550	3425	3275	3150	3625	3350	6	510	500	2040	5	1	1242705	41	-2.69	-3.03	12	0.05	-1228.00	-1088.00	6580	20230601	-49.85	2670	20240419	23.60	3600	-8.33	20240503	2670	23.60	20240419	6580	-49.85	20230601	2670	23.60	20240419	N	270210	500	6 억	N	N	N	N
132	20240503	140918	57	100.00	KONEX	N	N	N	N	N	3600	200	2	5.88	1562650	462	20.10	3410	3600	3350	3910	2890	3400	3382.36	3700	3550	3425	3275	3150	3625	3350	6	510	500	2040	5	1	1242705	45	-2.93	-3.31	12	0.04	-1228.00	-1088.00	6580	20230601	-45.29	2670	20240419	34.83	3600	0.00	20240503	2670	34.83	20240419	6580	-45.29	20230601	2670	34.83	20240419	N	270210	500	6 억	N	N	N	N
133	20240503	130918	57	100.00	KONEX	N	N	N	N	N	3600	200	2	5.88	1562650	462	20.10	3410	3600	3350	3910	2890	3400	3382.36	3700	3550	3425	3275	3150	3625	3350	6	510	500	2040	5	1	1242705	45	-2.93	-3.31	12	0.04	-1228.00	-1088.00	6580	20230601	-45.29	2670	20240419	34.83	3600	0.00	20240503	2670	34.83	20240419	6580	-45.29	20230601	2670	34.83	20240419	N	270210	500	6 억	N	N	N	N
134	20240503	120915	57	100.00	KONEX	N	N	N	N	N	3600	200	2	5.88	1562650	462	20.10	3410	3600	3350	3910	2890	3400	3382.36	3700	3550	3425	3275	3150	3625	3350	6	510	500	2040	5	1	1242705	45	-2.93	-3.31	12	0.04	-1228.00	-1088.00	6580	20230601	-45.29	2670	20240419	34.83	3600	0.00	20240503	2670	34.83	20240419	6580	-45.29	20230601	2670	34.83	20240419	N	270210	500	6 억	N	N	N	N
135	20240503	110915	57	100.00	KONEX	N	N	N	N	N	3400	0	3	0.00	1559050	461	20.06	3410	3600	3350	3910	2890	3400	3381.89	3700	3550	3425	3275	3150	3625	3350	6	510	500	2040	5	1	1242705	42	-2.77	-3.12	12	0.04	-1228.00	-1088.00	6580	20230601	-48.33	2670	20240419	27.34	3600	-5.56	20240503	2670	27.34	20240419	6580	-48.33	20230601	2670	27.34	20240419	N	270210	500	6 억	N	N	N	N
136	20240503	100911	57	100.00	KONEX	N	N	N	N	N	3350	-50	5	-1.47	1014850	301	13.10	3410	3410	3350	3910	2890	3400	3371.59	3700	3550	3425	3275	3150	3625	3350	6	510	500	2040	5	1	1242705	42	-2.73	-3.08	12	0.02	-1228.00	-1088.00	6580	20230601	-49.09	2670	20240419	25.47	3590	-6.69	20240115	2670	25.47	20240419	6580	-49.09	20230601	2670	25.47	20240419	N	270210	500	6 억	N	N	N	N
137	20240503	090908	57	100.00	KONEX	N	N	N	N	N	3400	0	3	0.00	0	0	0.00	0	0	0	3910	2890	3400	0.00	3700	3550	3425	3275	3150	3625	3350	6	510	500	2040	5	1	1242705	42	-2.77	-3.12	12	0.00	-1228.00	-1088.00	6580	20230601	-48.33	2670	20240419	27.34	3590	-5.29	20240115	2670	27.34	20240419	6580	-48.33	20230601	2670	27.34	20240419	N	270210	500	6 억	N	N	N	N
138	20240502	160902	57	100.00	KONEX	N	N	N	N	N	3400	290	2	9.32	7954270	2298	5344.19	3300	3575	3300	3575	2645	3110	3461.39	3230	3170	3140	3080	3050	3155	3065	6	465	500	1860	5	1	1242705	42	-2.77	-3.12	12	0.18	-1228.00	-1088.00	6580	20230601	-48.33	2670	20240419	27.34	3590	-5.29	20240115	2670	27.34	20240419	6580	-48.33	20230601	2670	27.34	20240419	N	270210	500	6 억	N	N	N	N
139	20240502	150908	57	100.00	KONEX	N	N	N	N	N	3400	290	2	9.32	7954270	2298	5344.19	3300	3575	3300	3575	2645	3110	3461.39	3230	3170	3140	3080	3050	3155	3065	6	465	500	1860	5	1	1242705	42	-2.77	-3.12	12	0.18	-1228.00	-1088.00	6580	20230601	-48.33	2670	20240419	27.34	3590	-5.29	20240115	2670	27.34	20240419	6580	-48.33	20230601	2670	27.34	20240419	N	270210	500	6 억	N	N	N	N
140	20240502	140903	57	100.00	KONEX	N	N	N	N	N	3400	290	2	9.32	7954270	2298	5344.19	3300	3575	3300	3575	2645	3110	3461.39	3230	3170	3140	3080	3050	3155	3065	6	465	500	1860	5	1	1242705	42	-2.77	-3.12	12	0.18	-1228.00	-1088.00	6580	20230601	-48.33	2670	20240419	27.34	3590	-5.29	20240115	2670	27.34	20240419	6580	-48.33	20230601	2670	27.34	20240419	N	270210	500	6 억	N	N	N	N
141	20240502	130900	57	100.00	KONEX	N	N	N	N	N	3400	290	2	9.32	4584870	1307	3039.53	3300	3575	3300	3575	2645	3110	3507.93	3230	3170	3140	3080	3050	3155	3065	6	465	500	1860	5	1	1242705	42	-2.77	-3.12	12	0.11	-1228.00	-1088.00	6580	20230601	-48.33	2670	20240419	27.34	3590	-5.29	20240115	2670	27.34	20240419	6580	-48.33	20230601	2670	27.34	20240419	N	270210	500	6 억	N	N	N	N
142	20240502	120858	57	100.00	KONEX	N	N	N	N	N	3575	465	1	14.95	4550870	1297	3016.28	3300	3575	3300	3575	2645	3110	3508.77	3230	3170	3140	3080	3050	3155	3065	6	465	500	1860	5	1	1242705	44	-2.91	-3.29	12	0.10	-1228.00	-1088.00	6580	20230601	-45.67	2670	20240419	33.90	3590	-0.42	20240115	2670	33.90	20240419	6580	-45.67	20230601	2670	33.90	20240419	N	270210	500	6 억	N	N	N	N
143	20240502	110857	57	100.00	KONEX	N	N	N	N	N	3400	290	2	9.32	1003800	299	695.35	3300	3570	3300	3575	2645	3110	3357.19	3230	3170	3140	3080	3050	3155	3065	6	465	500	1860	5	1	1242705	42	-2.77	-3.12	12	0.02	-1228.00	-1088.00	6580	20230601	-48.33	2670	20240419	27.34	3590	-5.29	20240115	2670	27.34	20240419	6580	-48.33	20230601	2670	27.34	20240419	N	270210	500	6 억	N	N	N	N
144	20240502	100856	57	100.00	KONEX	N	N	N	N	N	3400	290	2	9.32	538700	163	379.07	3300	3400	3300	3575	2645	3110	3304.91	3230	3170	3140	3080	3050	3155	3065	6	465	500	1860	5	1	1242705	42	-2.77	-3.12	12	0.01	-1228.00	-1088.00	6580	20230601	-48.33	2670	20240419	27.34	3590	-5.29	20240115	2670	27.34	20240419	6580	-48.33	20230601	2670	27.34	20240419	N	270210	500	6 억	N	N	N	N
145	20240502	090854	57	100.00	KONEX	N	N	N	N	N	3300	190	2	6.11	363000	110	255.81	3300	3300	3300	3575	2645	3110	3300.00	3230	3170	3140	3080	3050	3155	3065	6	465	500	1860	5	1	1242705	41	-2.69	-3.03	12	0.01	-1228.00	-1088.00	6580	20230601	-49.85	2670	20240419	23.60	3590	-8.08	20240115	2670	23.60	20240419	6580	-49.85	20230601	2670	23.60	20240419	N	270210	500	6 억	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History