KissMeData/258250/price/prices-20240601.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20240628	161104	57	100.00	KONEX		N	N	N	N	N	590	-58	5	-8.95	9236803	16233	279.25	648	648	556	745	551	648	569.01	750	698	627	575	504	725	602	25	97	500	400	1	1	4989375	29	-0.36	0.27	12	0.33	-1636.00	2153.00	6220	20240314	-90.51	459	20240618	28.54	6220	-90.51	20240314	459	28.54	20240618	6220	-90.51	20240314	459	28.54	20240618	N	258250	500	24 억	N	N	N	00	N
3	20240628	151117	57	100.00	KONEX		N	N	N	N	N	580	-68	5	-10.49	9003933	15832	272.36	648	648	556	745	551	648	568.72	750	698	627	575	504	725	602	25	97	500	400	1	1	4989375	29	-0.35	0.27	12	0.32	-1636.00	2153.00	6220	20240314	-90.68	459	20240618	26.36	6220	-90.68	20240314	459	26.36	20240618	6220	-90.68	20240314	459	26.36	20240618	N	258250	500	24 억	N	N	N	00	N
4	20240628	141117	57	100.00	KONEX		N	N	N	N	N	590	-58	5	-8.95	7294843	12782	219.89	648	648	556	745	551	648	570.71	750	698	627	575	504	725	602	25	97	500	400	1	1	4989375	29	-0.36	0.27	12	0.26	-1636.00	2153.00	6220	20240314	-90.51	459	20240618	28.54	6220	-90.51	20240314	459	28.54	20240618	6220	-90.51	20240314	459	28.54	20240618	N	258250	500	24 억	N	N	N	00	N
5	20240628	131116	57	100.00	KONEX		N	N	N	N	N	590	-58	5	-8.95	6696006	11735	201.88	648	648	556	745	551	648	570.60	750	698	627	575	504	725	602	25	97	500	400	1	1	4989375	29	-0.36	0.27	12	0.24	-1636.00	2153.00	6220	20240314	-90.51	459	20240618	28.54	6220	-90.51	20240314	459	28.54	20240618	6220	-90.51	20240314	459	28.54	20240618	N	258250	500	24 억	N	N	N	00	N
6	20240628	121113	57	100.00	KONEX		N	N	N	N	N	556	-92	5	-14.20	5576826	9733	167.44	648	648	556	745	551	648	572.98	750	698	627	575	504	725	602	25	97	500	400	1	1	4989375	28	-0.34	0.26	12	0.20	-1636.00	2153.00	6220	20240314	-91.06	459	20240618	21.13	6220	-91.06	20240314	459	21.13	20240618	6220	-91.06	20240314	459	21.13	20240618	N	258250	500	24 억	N	N	N	00	N
7	20240628	111055	57	100.00	KONEX		N	N	N	N	N	560	-88	5	-13.58	2775432	4732	81.40	648	648	560	745	551	648	586.52	750	698	627	575	504	725	602	25	97	500	400	1	1	4989375	28	-0.34	0.26	12	0.09	-1636.00	2153.00	6220	20240314	-91.00	459	20240618	22.00	6220	-91.00	20240314	459	22.00	20240618	6220	-91.00	20240314	459	22.00	20240618	N	258250	500	24 억	N	N	N	00	N
8	20240628	101052	57	100.00	KONEX		N	N	N	N	N	600	-48	5	-7.41	781500	1317	22.66	648	648	571	745	551	648	593.39	750	698	627	575	504	725	602	25	97	500	400	1	1	4989375	30	-0.37	0.28	12	0.03	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	N	258250	500	24 억	N	N	N	00	N
9	20240628	091055	57	100.00	KONEX		N	N	N	N	N	648	0	3	0.00	86832	134	2.31	648	648	648	745	551	648	648.00	750	698	627	575	504	725	602	25	97	500	400	1	1	4989375	32	-0.40	0.30	12	0.00	-1636.00	2153.00	6220	20240314	-89.58	459	20240618	41.18	6220	-89.58	20240314	459	41.18	20240618	6220	-89.58	20240314	459	41.18	20240618	N	258250	500	24 억	N	N	N	00	N
10	20240627	161046	57	100.00	KONEX		N	N	N	N	N	648	0	3	0.00	3740818	5813	418.50	556	679	556	745	551	648	643.53	729	688	624	583	519	656	551	25	97	500	400	1	1	4989375	32	-0.40	0.30	12	0.12	-1636.00	2153.00	6220	20240314	-89.58	459	20240618	41.18	6220	-89.58	20240314	459	41.18	20240618	6220	-89.58	20240314	459	41.18	20240618	N	258250	500	24 억	N	N	N	00	N
11	20240627	151053	57	100.00	KONEX		N	N	N	N	N	649	1	2	0.15	3740170	5812	418.43	556	679	556	745	551	648	643.53	729	688	624	583	519	656	551	25	97	500	400	1	1	4989375	32	-0.40	0.30	12	0.12	-1636.00	2153.00	6220	20240314	-89.57	459	20240618	41.39	6220	-89.57	20240314	459	41.39	20240618	6220	-89.57	20240314	459	41.39	20240618	N	258250	500	24 억	N	N	N	00	N
12	20240627	141051	57	100.00	KONEX		N	N	N	N	N	604	-44	5	-6.79	3431890	5308	382.15	556	679	556	745	551	648	646.55	729	688	624	583	519	656	551	25	97	500	400	1	1	4989375	30	-0.37	0.28	12	0.11	-1636.00	2153.00	6220	20240314	-90.29	459	20240618	31.59	6220	-90.29	20240314	459	31.59	20240618	6220	-90.29	20240314	459	31.59	20240618	N	258250	500	24 억	N	N	N	00	N
13	20240627	131050	57	100.00	KONEX		N	N	N	N	N	604	-44	5	-6.79	3188060	4909	353.42	556	679	556	745	551	648	649.43	729	688	624	583	519	656	551	25	97	500	400	1	1	4989375	30	-0.37	0.28	12	0.10	-1636.00	2153.00	6220	20240314	-90.29	459	20240618	31.59	6220	-90.29	20240314	459	31.59	20240618	6220	-90.29	20240314	459	31.59	20240618	N	258250	500	24 억	N	N	N	00	N
14	20240627	121053	57	100.00	KONEX		N	N	N	N	N	650	2	2	0.31	3051575	4686	337.37	556	679	556	745	551	648	651.21	729	688	624	583	519	656	551	25	97	500	400	1	1	4989375	32	-0.40	0.30	12	0.09	-1636.00	2153.00	6220	20240314	-89.55	459	20240618	41.61	6220	-89.55	20240314	459	41.61	20240618	6220	-89.55	20240314	459	41.61	20240618	N	258250	500	24 억	N	N	N	00	N
15	20240627	111053	57	100.00	KONEX		N	N	N	N	N	669	21	2	3.24	2440723	3685	265.30	556	679	556	745	551	648	662.34	729	688	624	583	519	656	551	25	97	500	400	1	1	4989375	33	-0.41	0.31	12	0.07	-1636.00	2153.00	6220	20240314	-89.24	459	20240618	45.75	6220	-89.24	20240314	459	45.75	20240618	6220	-89.24	20240314	459	45.75	20240618	N	258250	500	24 억	N	N	N	00	N
16	20240627	101052	57	100.00	KONEX		N	N	N	N	N	669	21	2	3.24	1234225	1860	133.91	556	679	556	745	551	648	663.56	729	688	624	583	519	656	551	25	97	500	400	1	1	4989375	33	-0.41	0.31	12	0.04	-1636.00	2153.00	6220	20240314	-89.24	459	20240618	45.75	6220	-89.24	20240314	459	45.75	20240618	6220	-89.24	20240314	459	45.75	20240618	N	258250	500	24 억	N	N	N	00	N
17	20240627	091052	57	100.00	KONEX		N	N	N	N	N	679	31	2	4.78	37357	62	4.46	556	679	556	745	551	648	602.53	729	688	624	583	519	656	551	25	97	500	400	1	1	4989375	34	-0.42	0.32	12	0.00	-1636.00	2153.00	6220	20240314	-89.08	459	20240618	47.93	6220	-89.08	20240314	459	47.93	20240618	6220	-89.08	20240314	459	47.93	20240618	N	258250	500	24 억	N	N	N	00	N
18	20240626	161048	57	100.00	KONEX		N	N	N	N	N	648	34	2	5.54	803857	1389	22.26	662	665	560	706	522	614	578.73	749	681	629	561	509	655	535	25	92	500	380	1	1	4989375	32	-0.40	0.30	12	0.03	-1636.00	2153.00	6220	20240314	-89.58	459	20240618	41.18	6220	-89.58	20240314	459	41.18	20240618	6220	-89.58	20240314	459	41.18	20240618	N	258250	500	24 억	N	N	N	00	N
19	20240626	151052	57	100.00	KONEX		N	N	N	N	N	657	43	2	7.00	799321	1382	22.15	662	665	560	706	522	614	578.38	749	681	629	561	509	655	535	25	92	500	380	1	1	4989375	33	-0.40	0.31	12	0.03	-1636.00	2153.00	6220	20240314	-89.44	459	20240618	43.14	6220	-89.44	20240314	459	43.14	20240618	6220	-89.44	20240314	459	43.14	20240618	N	258250	500	24 억	N	N	N	00	N
20	20240626	141048	57	100.00	KONEX		N	N	N	N	N	657	43	2	7.00	664794	1163	18.64	662	665	560	706	522	614	571.62	749	681	629	561	509	655	535	25	92	500	380	1	1	4989375	33	-0.40	0.31	12	0.02	-1636.00	2153.00	6220	20240314	-89.44	459	20240618	43.14	6220	-89.44	20240314	459	43.14	20240618	6220	-89.44	20240314	459	43.14	20240618	N	258250	500	24 억	N	N	N	00	N
21	20240626	131050	57	100.00	KONEX		N	N	N	N	N	657	43	2	7.00	657482	1151	18.45	662	665	560	706	522	614	571.23	749	681	629	561	509	655	535	25	92	500	380	1	1	4989375	33	-0.40	0.31	12	0.02	-1636.00	2153.00	6220	20240314	-89.44	459	20240618	43.14	6220	-89.44	20240314	459	43.14	20240618	6220	-89.44	20240314	459	43.14	20240618	N	258250	500	24 억	N	N	N	00	N
22	20240626	121048	57	100.00	KONEX		N	N	N	N	N	657	43	2	7.00	607550	1075	17.23	662	665	560	706	522	614	565.16	749	681	629	561	509	655	535	25	92	500	380	1	1	4989375	33	-0.40	0.31	12	0.02	-1636.00	2153.00	6220	20240314	-89.44	459	20240618	43.14	6220	-89.44	20240314	459	43.14	20240618	6220	-89.44	20240314	459	43.14	20240618	N	258250	500	24 억	N	N	N	00	N
23	20240626	111050	57	100.00	KONEX		N	N	N	N	N	658	44	2	7.17	8503	13	0.21	662	665	560	706	522	614	654.08	749	681	629	561	509	655	535	25	92	500	380	1	1	4989375	33	-0.40	0.31	12	0.00	-1636.00	2153.00	6220	20240314	-89.42	459	20240618	43.36	6220	-89.42	20240314	459	43.36	20240618	6220	-89.42	20240314	459	43.36	20240618	N	258250	500	24 억	N	N	N	00	N
24	20240626	101047	57	100.00	KONEX		N	N	N	N	N	665	51	2	8.31	7285	11	0.18	662	665	662	706	522	614	662.27	749	681	629	561	509	655	535	25	92	500	380	1	1	4989375	33	-0.41	0.31	12	0.00	-1636.00	2153.00	6220	20240314	-89.31	459	20240618	44.88	6220	-89.31	20240314	459	44.88	20240618	6220	-89.31	20240314	459	44.88	20240618	N	258250	500	24 억	N	N	N	00	N
25	20240626	091050	57	100.00	KONEX		N	N	N	N	N	665	51	2	8.31	7285	11	0.18	662	665	662	706	522	614	662.27	749	681	629	561	509	655	535	25	92	500	380	1	1	4989375	33	-0.41	0.31	12	0.00	-1636.00	2153.00	6220	20240314	-89.31	459	20240618	44.88	6220	-89.31	20240314	459	44.88	20240618	6220	-89.31	20240314	459	44.88	20240618	N	258250	500	24 억	N	N	N	00	N
26	20240625	161046	57	100.00	KONEX		N	N	N	N	N	614	-16	5	-2.54	3819338	6240	32.79	680	697	577	724	536	630	612.07	668	649	616	597	564	658	606	25	94	500	390	1	1	4989375	31	-0.38	0.29	12	0.13	-1636.00	2153.00	6220	20240314	-90.13	459	20240618	33.77	6220	-90.13	20240314	459	33.77	20240618	6220	-90.13	20240314	459	33.77	20240618	N	258250	500	24 억	N	N	N	00	N
27	20240625	151044	57	100.00	KONEX		N	N	N	N	N	650	20	2	3.17	3498890	5718	30.05	680	697	577	724	536	630	611.91	668	649	616	597	564	658	606	25	94	500	390	1	1	4989375	32	-0.40	0.30	12	0.11	-1636.00	2153.00	6220	20240314	-89.55	459	20240618	41.61	6220	-89.55	20240314	459	41.61	20240618	6220	-89.55	20240314	459	41.61	20240618	N	258250	500	24 억	N	N	N	00	N
28	20240625	141048	57	100.00	KONEX		N	N	N	N	N	650	20	2	3.17	3498890	5718	30.05	680	697	577	724	536	630	611.91	668	649	616	597	564	658	606	25	94	500	390	1	1	4989375	32	-0.40	0.30	12	0.11	-1636.00	2153.00	6220	20240314	-89.55	459	20240618	41.61	6220	-89.55	20240314	459	41.61	20240618	6220	-89.55	20240314	459	41.61	20240618	N	258250	500	24 억	N	N	N	00	N
29	20240625	131048	57	100.00	KONEX		N	N	N	N	N	670	40	2	6.35	3439776	5627	29.57	680	697	577	724	536	630	611.30	668	649	616	597	564	658	606	25	94	500	390	1	1	4989375	33	-0.41	0.31	12	0.11	-1636.00	2153.00	6220	20240314	-89.23	459	20240618	45.97	6220	-89.23	20240314	459	45.97	20240618	6220	-89.23	20240314	459	45.97	20240618	N	258250	500	24 억	N	N	N	00	N
30	20240625	121051	57	100.00	KONEX		N	N	N	N	N	611	-19	5	-3.02	3439106	5626	29.57	680	697	577	724	536	630	611.29	668	649	616	597	564	658	606	25	94	500	390	1	1	4989375	30	-0.37	0.28	12	0.11	-1636.00	2153.00	6220	20240314	-90.18	459	20240618	33.12	6220	-90.18	20240314	459	33.12	20240618	6220	-90.18	20240314	459	33.12	20240618	N	258250	500	24 억	N	N	N	00	N
31	20240625	111049	57	100.00	KONEX		N	N	N	N	N	604	-26	5	-4.13	16817	25	0.13	680	697	577	724	536	630	672.68	668	649	616	597	564	658	606	25	94	500	390	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.29	459	20240618	31.59	6220	-90.29	20240314	459	31.59	20240618	6220	-90.29	20240314	459	31.59	20240618	N	258250	500	24 억	N	N	N	00	N
32	20240625	101047	57	100.00	KONEX		N	N	N	N	N	697	67	2	10.63	7428	11	0.06	680	697	577	724	536	630	675.27	668	649	616	597	564	658	606	25	94	500	390	1	1	4989375	35	-0.43	0.32	12	0.00	-1636.00	2153.00	6220	20240314	-88.79	459	20240618	51.85	6220	-88.79	20240314	459	51.85	20240618	6220	-88.79	20240314	459	51.85	20240618	N	258250	500	24 억	N	N	N	00	N
33	20240625	091047	57	100.00	KONEX		N	N	N	N	N	697	67	2	10.63	5457	8	0.04	680	697	680	724	536	630	682.12	668	649	616	597	564	658	606	25	94	500	390	1	1	4989375	35	-0.43	0.32	12	0.00	-1636.00	2153.00	6220	20240314	-88.79	459	20240618	51.85	6220	-88.79	20240314	459	51.85	20240618	6220	-88.79	20240314	459	51.85	20240618	N	258250	500	24 억	N	N	N	00	N
34	20240624	161047	57	100.00	KONEX		N	N	N	N	N	630	-7	5	-1.10	11596594	19029	122.79	591	635	583	732	542	637	609.42	744	690	645	591	546	668	569	25	95	500	390	1	1	4989375	31	-0.39	0.29	12	0.38	-1636.00	2153.00	6220	20240314	-89.87	459	20240618	37.25	6220	-89.87	20240314	459	37.25	20240618	6220	-89.87	20240314	459	37.25	20240618	N	258250	500	24 억	N	N	N	00	N
35	20240624	151043	57	100.00	KONEX		N	N	N	N	N	630	-7	5	-1.10	11592818	19023	122.75	591	635	583	732	542	637	609.41	744	690	645	591	546	668	569	25	95	500	390	1	1	4989375	31	-0.39	0.29	12	0.38	-1636.00	2153.00	6220	20240314	-89.87	459	20240618	37.25	6220	-89.87	20240314	459	37.25	20240618	6220	-89.87	20240314	459	37.25	20240618	N	258250	500	24 억	N	N	N	00	N
36	20240624	141044	57	100.00	KONEX		N	N	N	N	N	628	-9	5	-1.41	11557648	18967	122.39	591	635	583	732	542	637	609.36	744	690	645	591	546	668	569	25	95	500	390	1	1	4989375	31	-0.38	0.29	12	0.38	-1636.00	2153.00	6220	20240314	-89.90	459	20240618	36.82	6220	-89.90	20240314	459	36.82	20240618	6220	-89.90	20240314	459	36.82	20240618	N	258250	500	24 억	N	N	N	00	N
37	20240624	131042	57	100.00	KONEX		N	N	N	N	N	619	-18	5	-2.83	6108714	10140	65.43	591	635	583	732	542	637	602.44	744	690	645	591	546	668	569	25	95	500	390	1	1	4989375	31	-0.38	0.29	12	0.20	-1636.00	2153.00	6220	20240314	-90.05	459	20240618	34.86	6220	-90.05	20240314	459	34.86	20240618	6220	-90.05	20240314	459	34.86	20240618	N	258250	500	24 억	N	N	N	00	N
38	20240624	121044	57	100.00	KONEX		N	N	N	N	N	610	-27	5	-4.24	4277919	7165	46.23	591	635	583	732	542	637	597.06	744	690	645	591	546	668	569	25	95	500	390	1	1	4989375	30	-0.37	0.28	12	0.14	-1636.00	2153.00	6220	20240314	-90.19	459	20240618	32.90	6220	-90.19	20240314	459	32.90	20240618	6220	-90.19	20240314	459	32.90	20240618	N	258250	500	24 억	N	N	N	00	N
39	20240624	111046	57	100.00	KONEX		N	N	N	N	N	610	-27	5	-4.24	4176585	6999	45.16	591	635	583	732	542	637	596.74	744	690	645	591	546	668	569	25	95	500	390	1	1	4989375	30	-0.37	0.28	12	0.14	-1636.00	2153.00	6220	20240314	-90.19	459	20240618	32.90	6220	-90.19	20240314	459	32.90	20240618	6220	-90.19	20240314	459	32.90	20240618	N	258250	500	24 억	N	N	N	00	N
40	20240624	101044	57	100.00	KONEX		N	N	N	N	N	609	-28	5	-4.40	2640893	4486	28.95	591	635	583	732	542	637	588.70	744	690	645	591	546	668	569	25	95	500	390	1	1	4989375	30	-0.37	0.28	12	0.09	-1636.00	2153.00	6220	20240314	-90.21	459	20240618	32.68	6220	-90.21	20240314	459	32.68	20240618	6220	-90.21	20240314	459	32.68	20240618	N	258250	500	24 억	N	N	N	00	N
41	20240624	091044	57	100.00	KONEX		N	N	N	N	N	630	-7	5	-1.10	2457229	4188	27.02	591	635	585	732	542	637	586.73	744	690	645	591	546	668	569	25	95	500	390	1	1	4989375	31	-0.39	0.29	12	0.08	-1636.00	2153.00	6220	20240314	-89.87	459	20240618	37.25	6220	-89.87	20240314	459	37.25	20240618	6220	-89.87	20240314	459	37.25	20240618	N	258250	500	24 억	N	N	N	00	N
42	20240621	161009	57	100.00	KONEX		N	N	N	N	N	637	13	2	2.08	9532910	15497	34.06	699	699	600	717	531	624	615.15	666	644	602	580	538	656	592	25	93	500	380	1	1	4989375	32	-0.39	0.30	12	0.31	-1636.00	2153.00	6220	20240314	-89.76	459	20240618	38.78	6220	-89.76	20240314	459	38.78	20240618	6220	-89.76	20240314	459	38.78	20240618	N	258250	500	24 억	N	N	N	00	N
43	20240621	151009	57	100.00	KONEX		N	N	N	N	N	639	15	2	2.40	7484649	12140	26.68	699	699	600	717	531	624	616.53	666	644	602	580	538	656	592	25	93	500	380	1	1	4989375	32	-0.39	0.30	12	0.24	-1636.00	2153.00	6220	20240314	-89.73	459	20240618	39.22	6220	-89.73	20240314	459	39.22	20240618	6220	-89.73	20240314	459	39.22	20240618	N	258250	500	24 억	N	N	N	00	N
44	20240621	141008	57	100.00	KONEX		N	N	N	N	N	620	-4	5	-0.64	6717757	10939	24.04	699	699	600	717	531	624	614.11	666	644	602	580	538	656	592	25	93	500	380	1	1	4989375	31	-0.38	0.29	12	0.22	-1636.00	2153.00	6220	20240314	-90.03	459	20240618	35.08	6220	-90.03	20240314	459	35.08	20240618	6220	-90.03	20240314	459	35.08	20240618	N	258250	500	24 억	N	N	N	00	N
45	20240621	131010	57	100.00	KONEX		N	N	N	N	N	633	9	2	1.44	6469152	10538	23.16	699	699	600	717	531	624	613.89	666	644	602	580	538	656	592	25	93	500	380	1	1	4989375	32	-0.39	0.29	12	0.21	-1636.00	2153.00	6220	20240314	-89.82	459	20240618	37.91	6220	-89.82	20240314	459	37.91	20240618	6220	-89.82	20240314	459	37.91	20240618	N	258250	500	24 억	N	N	N	00	N
46	20240621	121012	57	100.00	KONEX		N	N	N	N	N	603	-21	5	-3.37	6171108	10043	22.07	699	699	600	717	531	624	614.47	666	644	602	580	538	656	592	25	93	500	380	1	1	4989375	30	-0.37	0.28	12	0.20	-1636.00	2153.00	6220	20240314	-90.31	459	20240618	31.37	6220	-90.31	20240314	459	31.37	20240618	6220	-90.31	20240314	459	31.37	20240618	N	258250	500	24 억	N	N	N	00	N
47	20240621	111009	57	100.00	KONEX		N	N	N	N	N	637	13	2	2.08	5851980	9541	20.97	699	699	600	717	531	624	613.35	666	644	602	580	538	656	592	25	93	500	380	1	1	4989375	32	-0.39	0.30	12	0.19	-1636.00	2153.00	6220	20240314	-89.76	459	20240618	38.78	6220	-89.76	20240314	459	38.78	20240618	6220	-89.76	20240314	459	38.78	20240618	N	258250	500	24 억	N	N	N	00	N
48	20240621	101006	57	100.00	KONEX		N	N	N	N	N	620	-4	5	-0.64	2188391	3466	7.62	699	699	601	717	531	624	631.39	666	644	602	580	538	656	592	25	93	500	380	1	1	4989375	31	-0.38	0.29	12	0.07	-1636.00	2153.00	6220	20240314	-90.03	459	20240618	35.08	6220	-90.03	20240314	459	35.08	20240618	6220	-90.03	20240314	459	35.08	20240618	N	258250	500	24 억	N	N	N	00	N
49	20240621	091012	57	100.00	KONEX		N	N	N	N	N	699	75	2	12.02	352002	504	1.11	699	699	601	717	531	624	698.42	666	644	602	580	538	656	592	25	93	500	380	1	1	4989375	35	-0.43	0.32	12	0.01	-1636.00	2153.00	6220	20240314	-88.76	459	20240618	52.29	6220	-88.76	20240314	459	52.29	20240618	6220	-88.76	20240314	459	52.29	20240618	N	258250	500	24 억	N	N	N	00	N
50	20240620	161004	57	100.00	KONEX		N	N	N	N	N	624	81	1	14.92	27961480	45501	302.17	560	624	560	624	462	543	614.52	619	580	525	486	431	600	506	25	81	500	330	1	1	4989375	31	-0.38	0.29	12	0.91	-1636.00	2153.00	6220	20240314	-89.97	459	20240618	35.95	6220	-89.97	20240314	459	35.95	20240618	6220	-89.97	20240314	459	35.95	20240618	N	258250	500	24 억	N	N	N	00	N
51	20240620	151006	57	100.00	KONEX		N	N	N	N	N	624	81	1	14.92	27961480	45501	302.17	560	624	560	624	462	543	614.52	619	580	525	486	431	600	506	25	81	500	330	1	1	4989375	31	-0.38	0.29	12	0.91	-1636.00	2153.00	6220	20240314	-89.97	459	20240618	35.95	6220	-89.97	20240314	459	35.95	20240618	6220	-89.97	20240314	459	35.95	20240618	N	258250	500	24 억	N	N	N	00	N
52	20240620	141006	57	100.00	KONEX		N	N	N	N	N	576	33	2	6.08	24811202	40396	268.27	560	624	560	624	462	543	614.20	619	580	525	486	431	600	506	25	81	500	330	1	1	4989375	29	-0.35	0.27	12	0.81	-1636.00	2153.00	6220	20240314	-90.74	459	20240618	25.49	6220	-90.74	20240314	459	25.49	20240618	6220	-90.74	20240314	459	25.49	20240618	N	258250	500	24 억	N	N	N	00	N
53	20240620	131006	57	100.00	KONEX		N	N	N	N	N	623	80	2	14.73	20817537	33575	222.97	560	624	560	624	462	543	620.03	619	580	525	486	431	600	506	25	81	500	330	1	1	4989375	31	-0.38	0.29	12	0.67	-1636.00	2153.00	6220	20240314	-89.98	459	20240618	35.73	6220	-89.98	20240314	459	35.73	20240618	6220	-89.98	20240314	459	35.73	20240618	N	258250	500	24 억	N	N	N	00	N
54	20240620	121003	57	100.00	KONEX		N	N	N	N	N	624	81	1	14.92	12754266	20653	137.16	560	624	560	624	462	543	617.55	619	580	525	486	431	600	506	25	81	500	330	1	1	4989375	31	-0.38	0.29	12	0.41	-1636.00	2153.00	6220	20240314	-89.97	459	20240618	35.95	6220	-89.97	20240314	459	35.95	20240618	6220	-89.97	20240314	459	35.95	20240618	N	258250	500	24 억	N	N	N	00	N
55	20240620	111006	57	100.00	KONEX		N	N	N	N	N	624	81	1	14.92	10577130	17164	113.99	560	624	560	624	462	543	616.24	619	580	525	486	431	600	506	25	81	500	330	1	1	4989375	31	-0.38	0.29	12	0.34	-1636.00	2153.00	6220	20240314	-89.97	459	20240618	35.95	6220	-89.97	20240314	459	35.95	20240618	6220	-89.97	20240314	459	35.95	20240618	N	258250	500	24 억	N	N	N	00	N
56	20240620	101007	57	100.00	KONEX		N	N	N	N	N	620	77	2	14.18	3835281	6359	42.23	560	624	560	624	462	543	603.13	619	580	525	486	431	600	506	25	81	500	330	1	1	4989375	31	-0.38	0.29	12	0.13	-1636.00	2153.00	6220	20240314	-90.03	459	20240618	35.08	6220	-90.03	20240314	459	35.08	20240618	6220	-90.03	20240314	459	35.08	20240618	N	258250	500	24 억	N	N	N	00	N
57	20240620	091010	57	100.00	KONEX		N	N	N	N	N	560	17	2	3.13	560	1	0.01	560	560	560	624	462	543	560.00	619	580	525	486	431	600	506	25	81	500	330	1	1	4989375	28	-0.34	0.26	12	0.00	-1636.00	2153.00	6220	20240314	-91.00	459	20240618	22.00	6220	-91.00	20240314	459	22.00	20240618	6220	-91.00	20240314	459	22.00	20240618	N	258250	500	24 억	N	N	N	00	N
58	20240619	161001	54	100.00	KONEX		N	N	N	N	N	543	23	2	4.42	7821436	15058	16.84	520	564	470	598	442	520	519.42	587	553	506	472	425	530	449	25	78	500	320	1	1	4989375	27	-0.33	0.25	12	0.30	-1636.00	2153.00	6220	20240314	-91.27	459	20240618	18.30	6220	-91.27	20240314	459	18.30	20240618	6220	-91.27	20240314	459	18.30	20240618	N	258250	500	24 억	N	N	N	01	N
59	20240619	151001	54	100.00	KONEX		N	N	N	N	N	535	15	2	2.88	7816549	15049	16.83	520	564	470	598	442	520	519.41	587	553	506	472	425	530	449	25	78	500	320	1	1	4989375	27	-0.33	0.25	12	0.30	-1636.00	2153.00	6220	20240314	-91.40	459	20240618	16.56	6220	-91.40	20240314	459	16.56	20240618	6220	-91.40	20240314	459	16.56	20240618	N	258250	500	24 억	N	N	N	01	N
60	20240619	141009	54	100.00	KONEX		N	N	N	N	N	543	23	2	4.42	7775354	14972	16.74	520	564	470	598	442	520	519.33	587	553	506	472	425	530	449	25	78	500	320	1	1	4989375	27	-0.33	0.25	12	0.30	-1636.00	2153.00	6220	20240314	-91.27	459	20240618	18.30	6220	-91.27	20240314	459	18.30	20240618	6220	-91.27	20240314	459	18.30	20240618	N	258250	500	24 억	N	N	N	01	N
61	20240619	130956	54	100.00	KONEX		N	N	N	N	N	518	-2	5	-0.38	6475247	12458	13.93	520	564	470	598	442	520	519.77	587	553	506	472	425	530	449	25	78	500	320	1	1	4989375	26	-0.32	0.24	12	0.25	-1636.00	2153.00	6220	20240314	-91.67	459	20240618	12.85	6220	-91.67	20240314	459	12.85	20240618	6220	-91.67	20240314	459	12.85	20240618	N	258250	500	24 억	N	N	N	01	N
62	20240619	120959	54	100.00	KONEX		N	N	N	N	N	549	29	2	5.58	5798986	11174	12.50	520	564	470	598	442	520	518.97	587	553	506	472	425	530	449	25	78	500	320	1	1	4989375	27	-0.34	0.25	12	0.22	-1636.00	2153.00	6220	20240314	-91.17	459	20240618	19.61	6220	-91.17	20240314	459	19.61	20240618	6220	-91.17	20240314	459	19.61	20240618	N	258250	500	24 억	N	N	N	01	N
63	20240619	111002	54	100.00	KONEX		N	N	N	N	N	550	30	2	5.77	5795687	11168	12.49	520	564	470	598	442	520	518.95	587	553	506	472	425	530	449	25	78	500	320	1	1	4989375	27	-0.34	0.26	12	0.22	-1636.00	2153.00	6220	20240314	-91.16	459	20240618	19.83	6220	-91.16	20240314	459	19.83	20240618	6220	-91.16	20240314	459	19.83	20240618	N	258250	500	24 억	N	N	N	01	N
64	20240619	101005	54	100.00	KONEX		N	N	N	N	N	500	-20	5	-3.85	5581734	10736	12.01	520	564	470	598	442	520	519.91	587	553	506	472	425	530	449	25	78	500	320	1	1	4989375	25	-0.31	0.23	12	0.22	-1636.00	2153.00	6220	20240314	-91.96	459	20240618	8.93	6220	-91.96	20240314	459	8.93	20240618	6220	-91.96	20240314	459	8.93	20240618	N	258250	500	24 억	N	N	N	01	N
65	20240619	091008	54	100.00	KONEX		N	N	N	N	N	519	-1	5	-0.19	629660	1211	1.35	520	520	470	598	442	520	519.95	587	553	506	472	425	530	449	25	78	500	320	1	1	4989375	26	-0.32	0.24	12	0.02	-1636.00	2153.00	6220	20240314	-91.66	459	20240618	13.07	6220	-91.66	20240314	459	13.07	20240618	6220	-91.66	20240314	459	13.07	20240618	N	258250	500	24 억	N	N	N	01	N
66	20240618	160956	54	100.00	KONEX	신저가	N	N	N	N	N	520	-20	5	-3.70	42069824	89425	138.50	540	540	459	621	459	540	470.45	666	602	571	507	476	587	492	25	81	500	330	1	1	4989375	26	-0.32	0.24	12	1.79	-1636.00	2153.00	6220	20240314	-91.64	459	20240618	13.29	6220	-91.64	20240314	459	13.29	20240618	6220	-91.64	20240314	459	13.29	20240618	N	258250	500	24 억	N	N	N	01	N
67	20240618	150955	54	100.00	KONEX	신저가	N	N	N	N	N	503	-37	5	-6.85	40059267	85457	132.35	540	540	459	621	459	540	468.77	666	602	571	507	476	587	492	25	81	500	330	1	1	4989375	25	-0.31	0.23	12	1.71	-1636.00	2153.00	6220	20240314	-91.91	459	20240618	9.59	6220	-91.91	20240314	459	9.59	20240618	6220	-91.91	20240314	459	9.59	20240618	N	258250	500	24 억	N	N	N	01	N
68	20240618	140959	54	100.00	KONEX	신저가	N	N	N	N	N	502	-38	5	-7.04	39658113	84658	131.12	540	540	459	621	459	540	468.45	666	602	571	507	476	587	492	25	81	500	330	1	1	4989375	25	-0.31	0.23	12	1.70	-1636.00	2153.00	6220	20240314	-91.93	459	20240618	9.37	6220	-91.93	20240314	459	9.37	20240618	6220	-91.93	20240314	459	9.37	20240618	N	258250	500	24 억	N	N	N	01	N
69	20240618	131000	54	100.00	KONEX	신저가	N	N	N	N	N	485	-55	5	-10.19	38664254	82654	128.01	540	540	459	621	459	540	467.78	666	602	571	507	476	587	492	25	81	500	330	1	1	4989375	24	-0.30	0.23	12	1.66	-1636.00	2153.00	6220	20240314	-92.20	459	20240618	5.66	6220	-92.20	20240314	459	5.66	20240618	6220	-92.20	20240314	459	5.66	20240618	N	258250	500	24 억	N	N	N	01	N
70	20240618	120957	54	100.00	KONEX	신저가	N	N	N	N	N	486	-54	5	-10.00	30786179	66204	102.54	540	540	459	621	459	540	465.02	666	602	571	507	476	587	492	25	81	500	330	1	1	4989375	24	-0.30	0.23	12	1.33	-1636.00	2153.00	6220	20240314	-92.19	459	20240618	5.88	6220	-92.19	20240314	459	5.88	20240618	6220	-92.19	20240314	459	5.88	20240618	N	258250	500	24 억	N	N	N	01	N
71	20240618	110957	54	100.00	KONEX	신저가	N	N	N	N	N	486	-54	5	-10.00	28332684	61141	94.69	540	540	459	621	459	540	463.40	666	602	571	507	476	587	492	25	81	500	330	1	1	4989375	24	-0.30	0.23	12	1.23	-1636.00	2153.00	6220	20240314	-92.19	459	20240618	5.88	6220	-92.19	20240314	459	5.88	20240618	6220	-92.19	20240314	459	5.88	20240618	N	258250	500	24 억	N	N	N	01	N
72	20240618	100955	54	100.00	KONEX	신저가	N	N	N	N	N	459	-81	4	-15.00	23903695	51496	79.76	540	540	459	621	459	540	464.19	666	602	571	507	476	587	492	25	81	500	330	1	1	4989375	23	-0.28	0.21	12	1.03	-1636.00	2153.00	6220	20240314	-92.62	459	20240618	0.00	6220	-92.62	20240314	459	0.00	20240618	6220	-92.62	20240314	459	0.00	20240618	N	258250	500	24 억	N	N	N	01	N
73	20240618	091005	54	100.00	KONEX	신저가	N	N	N	N	N	538	-2	5	-0.37	2111018	4387	6.79	540	540	479	621	459	540	481.20	666	602	571	507	476	587	492	25	81	500	330	1	1	4989375	27	-0.33	0.25	12	0.09	-1636.00	2153.00	6220	20240314	-91.35	479	20240618	12.32	6220	-91.35	20240314	479	12.32	20240618	6220	-91.35	20240314	479	12.32	20240618	N	258250	500	24 억	N	N	N	01	N
74	20240617	160948	57	100.00	KONEX	신저가	N	N	N	N	N	540	-95	4	-14.96	35111707	64567	53.59	568	635	540	730	540	635	543.80	855	744	689	578	523	717	551	25	95	500	390	1	1	4989375	27	-0.33	0.25	12	1.29	-1636.00	2153.00	6220	20240314	-91.32	540	20240617	0.00	6220	-91.32	20240314	540	0.00	20240617	6220	-91.32	20240314	540	0.00	20240617	N	258250	500	24 억	N	N	N	00	N
75	20240617	150956	57	100.00	KONEX	신저가	N	N	N	N	N	540	-95	4	-14.96	35111707	64567	53.59	568	635	540	730	540	635	543.80	855	744	689	578	523	717	551	25	95	500	390	1	1	4989375	27	-0.33	0.25	12	1.29	-1636.00	2153.00	6220	20240314	-91.32	540	20240617	0.00	6220	-91.32	20240314	540	0.00	20240617	6220	-91.32	20240314	540	0.00	20240617	N	258250	500	24 억	N	N	N	00	N
76	20240617	140947	57	100.00	KONEX	신저가	N	N	N	N	N	540	-95	4	-14.96	34256887	62984	52.28	568	635	540	730	540	635	543.90	855	744	689	578	523	717	551	25	95	500	390	1	1	4989375	27	-0.33	0.25	12	1.26	-1636.00	2153.00	6220	20240314	-91.32	540	20240617	0.00	6220	-91.32	20240314	540	0.00	20240617	6220	-91.32	20240314	540	0.00	20240617	N	258250	500	24 억	N	N	N	00	N
77	20240617	130946	57	100.00	KONEX	신저가	N	N	N	N	N	540	-95	4	-14.96	34186687	62854	52.17	568	635	540	730	540	635	543.91	855	744	689	578	523	717	551	25	95	500	390	1	1	4989375	27	-0.33	0.25	12	1.26	-1636.00	2153.00	6220	20240314	-91.32	540	20240617	0.00	6220	-91.32	20240314	540	0.00	20240617	6220	-91.32	20240314	540	0.00	20240617	N	258250	500	24 억	N	N	N	00	N
78	20240617	120946	57	100.00	KONEX	신저가	N	N	N	N	N	540	-95	4	-14.96	33401527	61400	50.96	568	635	540	730	540	635	544.00	855	744	689	578	523	717	551	25	95	500	390	1	1	4989375	27	-0.33	0.25	12	1.23	-1636.00	2153.00	6220	20240314	-91.32	540	20240617	0.00	6220	-91.32	20240314	540	0.00	20240617	6220	-91.32	20240314	540	0.00	20240617	N	258250	500	24 억	N	N	N	00	N
79	20240617	110939	57	100.00	KONEX	신저가	N	N	N	N	N	558	-77	5	-12.13	27603233	50740	42.11	568	635	540	730	540	635	544.01	855	744	689	578	523	717	551	25	95	500	390	1	1	4989375	28	-0.34	0.26	12	1.02	-1636.00	2153.00	6220	20240314	-91.03	540	20240617	3.33	6220	-91.03	20240314	540	3.33	20240617	6220	-91.03	20240314	540	3.33	20240617	N	258250	500	24 억	N	N	N	00	N
80	20240617	100940	57	100.00	KONEX	신저가	N	N	N	N	N	581	-54	5	-8.50	22941219	42141	34.98	568	635	540	730	540	635	544.39	855	744	689	578	523	717	551	25	95	500	390	1	1	4989375	29	-0.36	0.27	12	0.84	-1636.00	2153.00	6220	20240314	-90.66	540	20240617	7.59	6220	-90.66	20240314	540	7.59	20240617	6220	-90.66	20240314	540	7.59	20240617	N	258250	500	24 억	N	N	N	00	N
81	20240617	090944	57	100.00	KONEX	신저가	N	N	N	N	N	560	-75	5	-11.81	15312746	28042	23.27	568	635	540	730	540	635	546.06	855	744	689	578	523	717	551	25	95	500	390	1	1	4989375	28	-0.34	0.26	12	0.56	-1636.00	2153.00	6220	20240314	-91.00	540	20240617	3.70	6220	-91.00	20240314	540	3.70	20240617	6220	-91.00	20240314	540	3.70	20240617	N	258250	500	24 억	N	N	N	00	N
82	20240614	160819	57	100.00	KONEX		N	N	N	N	N	635	-110	5	-14.77	78182031	120485	167.46	800	800	634	856	634	745	648.89	897	820	721	644	545	859	683	25	111	500	460	1	1	4989375	32	-0.39	0.29	12	2.41	-1636.00	2153.00	6220	20240314	-89.79	622	20240613	2.09	6220	-89.79	20240314	622	2.09	20240613	6220	-89.79	20240314	622	2.09	20240613	N	258250	500	24 억	N	N	N	00	N
83	20240614	150822	57	100.00	KONEX		N	N	N	N	N	634	-111	4	-14.90	77639070	119638	166.28	800	800	634	856	634	745	648.95	897	820	721	644	545	859	683	25	111	500	460	1	1	4989375	32	-0.39	0.29	12	2.40	-1636.00	2153.00	6220	20240314	-89.81	622	20240613	1.93	6220	-89.81	20240314	622	1.93	20240613	6220	-89.81	20240314	622	1.93	20240613	N	258250	500	24 억	N	N	N	00	N
84	20240614	140821	57	100.00	KONEX		N	N	N	N	N	634	-111	4	-14.90	73867645	113703	158.03	800	800	634	856	634	745	649.65	897	820	721	644	545	859	683	25	111	500	460	1	1	4989375	32	-0.39	0.29	12	2.28	-1636.00	2153.00	6220	20240314	-89.81	622	20240613	1.93	6220	-89.81	20240314	622	1.93	20240613	6220	-89.81	20240314	622	1.93	20240613	N	258250	500	24 억	N	N	N	00	N
85	20240614	130823	57	100.00	KONEX		N	N	N	N	N	660	-85	5	-11.41	71781750	110413	153.46	800	800	634	856	634	745	650.12	897	820	721	644	545	859	683	25	111	500	460	1	1	4989375	33	-0.40	0.31	12	2.21	-1636.00	2153.00	6220	20240314	-89.39	622	20240613	6.11	6220	-89.39	20240314	622	6.11	20240613	6220	-89.39	20240314	622	6.11	20240613	N	258250	500	24 억	N	N	N	00	N
86	20240614	120826	57	100.00	KONEX		N	N	N	N	N	634	-111	4	-14.90	50124893	76254	105.98	800	800	634	856	634	745	657.34	897	820	721	644	545	859	683	25	111	500	460	1	1	4989375	32	-0.39	0.29	12	1.53	-1636.00	2153.00	6220	20240314	-89.81	622	20240613	1.93	6220	-89.81	20240314	622	1.93	20240613	6220	-89.81	20240314	622	1.93	20240613	N	258250	500	24 억	N	N	N	00	N
87	20240614	110930	57	100.00	KONEX		N	N	N	N	N	634	-111	4	-14.90	41507565	62662	87.09	800	800	634	856	634	745	662.40	897	820	721	644	545	859	683	25	111	500	460	1	1	4989375	32	-0.39	0.29	12	1.26	-1636.00	2153.00	6220	20240314	-89.81	622	20240613	1.93	6220	-89.81	20240314	622	1.93	20240613	6220	-89.81	20240314	622	1.93	20240613	N	258250	500	24 억	N	N	N	00	N
88	20240614	100928	57	100.00	KONEX		N	N	N	N	N	700	-45	5	-6.04	7561251	10026	13.93	800	800	700	856	634	745	754.16	897	820	721	644	545	859	683	25	111	500	460	1	1	4989375	35	-0.43	0.33	12	0.20	-1636.00	2153.00	6220	20240314	-88.75	622	20240613	12.54	6220	-88.75	20240314	622	12.54	20240613	6220	-88.75	20240314	622	12.54	20240613	N	258250	500	24 억	N	N	N	00	N
89	20240614	090934	57	100.00	KONEX		N	N	N	N	N	785	40	2	5.37	1825500	2325	3.23	800	800	785	856	634	745	785.16	897	820	721	644	545	859	683	25	111	500	460	1	1	4989375	39	-0.48	0.36	12	0.05	-1636.00	2153.00	6220	20240314	-87.38	622	20240613	26.21	6220	-87.38	20240314	622	26.21	20240613	6220	-87.38	20240314	622	26.21	20240613	N	258250	500	24 억	N	N	N	00	N
90	20240613	160919	57	100.00	KONEX	신저가	N	N	N	N	N	745	14	2	1.92	47765066	71949	50.68	651	798	622	840	622	731	663.87	1072	901	816	645	560	859	603	25	109	500	450	1	1	4989375	37	-0.46	0.35	12	1.44	-1636.00	2153.00	6220	20240314	-88.02	622	20240613	19.77	6220	-88.02	20240314	622	19.77	20240613	6220	-88.02	20240314	622	19.77	20240613	N	258250	500	24 억	N	N	N	00	N
91	20240613	150936	57	100.00	KONEX	신저가	N	N	N	N	N	748	17	2	2.33	47689076	71847	50.60	651	798	622	840	622	731	663.76	1072	901	816	645	560	859	603	25	109	500	450	1	1	4989375	37	-0.46	0.35	12	1.44	-1636.00	2153.00	6220	20240314	-87.97	622	20240613	20.26	6220	-87.97	20240314	622	20.26	20240613	6220	-87.97	20240314	622	20.26	20240613	N	258250	500	24 억	N	N	N	00	N
92	20240613	140925	57	100.00	KONEX	신저가	N	N	N	N	N	767	36	2	4.92	46302512	69994	49.30	651	798	622	840	622	731	661.52	1072	901	816	645	560	859	603	25	109	500	450	1	1	4989375	38	-0.47	0.36	12	1.40	-1636.00	2153.00	6220	20240314	-87.67	622	20240613	23.31	6220	-87.67	20240314	622	23.31	20240613	6220	-87.67	20240314	622	23.31	20240613	N	258250	500	24 억	N	N	N	00	N
93	20240613	130923	57	100.00	KONEX	신저가	N	N	N	N	N	780	49	2	6.70	45714223	69227	48.76	651	798	622	840	622	731	660.35	1072	901	816	645	560	859	603	25	109	500	450	1	1	4989375	39	-0.48	0.36	12	1.39	-1636.00	2153.00	6220	20240314	-87.46	622	20240613	25.40	6220	-87.46	20240314	622	25.40	20240613	6220	-87.46	20240314	622	25.40	20240613	N	258250	500	24 억	N	N	N	00	N
94	20240613	120927	57	100.00	KONEX	신저가	N	N	N	N	N	740	9	2	1.23	42253370	64769	45.62	651	740	622	840	622	731	652.37	1072	901	816	645	560	859	603	25	109	500	450	1	1	4989375	37	-0.45	0.34	12	1.30	-1636.00	2153.00	6220	20240314	-88.10	622	20240613	18.97	6220	-88.10	20240314	622	18.97	20240613	6220	-88.10	20240314	622	18.97	20240613	N	258250	500	24 억	N	N	N	00	N
95	20240613	110919	57	100.00	KONEX	신저가	N	N	N	N	N	650	-81	5	-11.08	31230659	49043	34.54	651	728	622	840	622	731	636.80	1072	901	816	645	560	859	603	25	109	500	450	1	1	4989375	32	-0.40	0.30	12	0.98	-1636.00	2153.00	6220	20240314	-89.55	622	20240613	4.50	6220	-89.55	20240314	622	4.50	20240613	6220	-89.55	20240314	622	4.50	20240613	N	258250	500	24 억	N	N	N	00	N
96	20240613	100919	57	100.00	KONEX	신저가	N	N	N	N	N	650	-81	5	-11.08	18172758	28351	19.97	651	728	622	840	622	731	640.99	1072	901	816	645	560	859	603	25	109	500	450	1	1	4989375	32	-0.40	0.30	12	0.57	-1636.00	2153.00	6220	20240314	-89.55	622	20240613	4.50	6220	-89.55	20240314	622	4.50	20240613	6220	-89.55	20240314	622	4.50	20240613	N	258250	500	24 억	N	N	N	00	N
97	20240613	090927	57	100.00	KONEX	신저가	N	N	N	N	N	653	-78	5	-10.67	3587675	5508	3.88	651	728	650	840	622	731	651.36	1072	901	816	645	560	859	603	25	109	500	450	1	1	4989375	33	-0.40	0.30	12	0.11	-1636.00	2153.00	6220	20240314	-89.50	650	20240613	0.46	6220	-89.50	20240314	650	0.46	20240613	6220	-89.50	20240314	650	0.46	20240613	N	258250	500	24 억	N	N	N	00	N
98	20240612	160911	54	100.00	KONEX	신저가	N	N	N	N	N	731	-129	4	-15.00	104756690	141979	177.39	987	987	731	989	731	860	737.83	1090	975	873	758	656	924	707	25	129	500	530	1	1	4989375	36	-0.45	0.34	12	2.85	-1636.00	2153.00	6220	20240314	-88.25	731	20240612	0.00	6220	-88.25	20240314	731	0.00	20240612	6220	-88.25	20240314	731	0.00	20240612	N	258250	500	24 억	N	N	N	01	N
99	20240612	150922	54	100.00	KONEX	신저가	N	N	N	N	N	731	-129	4	-15.00	104756690	141979	177.39	987	987	731	989	731	860	737.83	1090	975	873	758	656	924	707	25	129	500	530	1	1	4989375	36	-0.45	0.34	12	2.85	-1636.00	2153.00	6220	20240314	-88.25	731	20240612	0.00	6220	-88.25	20240314	731	0.00	20240612	6220	-88.25	20240314	731	0.00	20240612	N	258250	500	24 억	N	N	N	01	N
100	20240612	140916	54	100.00	KONEX	신저가	N	N	N	N	N	731	-129	4	-15.00	103294690	139979	174.89	987	987	731	989	731	860	737.93	1090	975	873	758	656	924	707	25	129	500	530	1	1	4989375	36	-0.45	0.34	12	2.81	-1636.00	2153.00	6220	20240314	-88.25	731	20240612	0.00	6220	-88.25	20240314	731	0.00	20240612	6220	-88.25	20240314	731	0.00	20240612	N	258250	500	24 억	N	N	N	01	N
101	20240612	130918	54	100.00	KONEX	신저가	N	N	N	N	N	749	-111	5	-12.91	98016373	132760	165.87	987	987	731	989	731	860	738.30	1090	975	873	758	656	924	707	25	129	500	530	1	1	4989375	37	-0.46	0.35	12	2.66	-1636.00	2153.00	6220	20240314	-87.96	731	20240612	2.46	6220	-87.96	20240314	731	2.46	20240612	6220	-87.96	20240314	731	2.46	20240612	N	258250	500	24 억	N	N	N	01	N
102	20240612	120914	54	100.00	KONEX	신저가	N	N	N	N	N	731	-129	4	-15.00	87061762	117807	147.19	987	987	731	989	731	860	739.02	1090	975	873	758	656	924	707	25	129	500	530	1	1	4989375	36	-0.45	0.34	12	2.36	-1636.00	2153.00	6220	20240314	-88.25	731	20240612	0.00	6220	-88.25	20240314	731	0.00	20240612	6220	-88.25	20240314	731	0.00	20240612	N	258250	500	24 억	N	N	N	01	N
103	20240612	110914	54	100.00	KONEX	신저가	N	N	N	N	N	731	-129	4	-15.00	78335084	105869	132.28	987	987	731	989	731	860	739.92	1090	975	873	758	656	924	707	25	129	500	530	1	1	4989375	36	-0.45	0.34	12	2.12	-1636.00	2153.00	6220	20240314	-88.25	731	20240612	0.00	6220	-88.25	20240314	731	0.00	20240612	6220	-88.25	20240314	731	0.00	20240612	N	258250	500	24 억	N	N	N	01	N
104	20240612	100916	54	100.00	KONEX	신저가	N	N	N	N	N	780	-80	5	-9.30	61714600	83165	103.91	987	987	731	989	731	860	742.07	1090	975	873	758	656	924	707	25	129	500	530	1	1	4989375	39	-0.48	0.36	12	1.67	-1636.00	2153.00	6220	20240314	-87.46	731	20240612	6.70	6220	-87.46	20240314	731	6.70	20240612	6220	-87.46	20240314	731	6.70	20240612	N	258250	500	24 억	N	N	N	01	N
105	20240612	090917	54	100.00	KONEX		N	N	N	N	N	987	127	2	14.77	987	1	0.00	987	987	987	989	731	860	987.00	1090	975	873	758	656	924	707	25	129	500	530	1	1	4989375	49	-0.60	0.46	12	0.00	-1636.00	2153.00	6220	20240314	-84.13	771	20240611	28.02	6220	-84.13	20240314	771	28.02	20240611	6220	-84.13	20240314	771	28.02	20240611	N	258250	500	24 억	N	N	N	01	N
106	20240610	160908	57	100.00	KONEX	신저가	N	N	N	N	N	885	-143	5	-13.91	89975095	100918	216.02	1100	1100	874	1182	874	1028	891.57	1128	1078	1038	988	948	1058	968	25	154	500	630	1	1	4989375	44	-0.54	0.41	12	2.02	-1636.00	2153.00	6220	20240314	-85.77	874	20240610	1.26	6220	-85.77	20240314	874	1.26	20240610	6220	-85.77	20240314	874	1.26	20240610	N	258250	500	24 억	N	N	N	00	N
107	20240610	150917	57	100.00	KONEX	신저가	N	N	N	N	N	874	-154	4	-14.98	86955240	97470	208.64	1100	1100	874	1182	874	1028	892.12	1128	1078	1038	988	948	1058	968	25	154	500	630	1	1	4989375	44	-0.53	0.41	12	1.95	-1636.00	2153.00	6220	20240314	-85.95	874	20240610	0.00	6220	-85.95	20240314	874	0.00	20240610	6220	-85.95	20240314	874	0.00	20240610	N	258250	500	24 억	N	N	N	00	N
108	20240610	140913	57	100.00	KONEX	신저가	N	N	N	N	N	879	-149	5	-14.49	84582374	94761	202.84	1100	1100	874	1182	874	1028	892.59	1128	1078	1038	988	948	1058	968	25	154	500	630	1	1	4989375	44	-0.54	0.41	12	1.90	-1636.00	2153.00	6220	20240314	-85.87	874	20240610	0.57	6220	-85.87	20240314	874	0.57	20240610	6220	-85.87	20240314	874	0.57	20240610	N	258250	500	24 억	N	N	N	00	N
109	20240610	130909	57	100.00	KONEX	신저가	N	N	N	N	N	885	-143	5	-13.91	81069642	90743	194.24	1100	1100	874	1182	874	1028	893.40	1128	1078	1038	988	948	1058	968	25	154	500	630	1	1	4989375	44	-0.54	0.41	12	1.82	-1636.00	2153.00	6220	20240314	-85.77	874	20240610	1.26	6220	-85.77	20240314	874	1.26	20240610	6220	-85.77	20240314	874	1.26	20240610	N	258250	500	24 억	N	N	N	00	N
110	20240610	120912	57	100.00	KONEX	신저가	N	N	N	N	N	874	-154	4	-14.98	72823323	81339	174.11	1100	1100	874	1182	874	1028	895.31	1128	1078	1038	988	948	1058	968	25	154	500	630	1	1	4989375	44	-0.53	0.41	12	1.63	-1636.00	2153.00	6220	20240314	-85.95	874	20240610	0.00	6220	-85.95	20240314	874	0.00	20240610	6220	-85.95	20240314	874	0.00	20240610	N	258250	500	24 억	N	N	N	00	N
111	20240610	110913	57	100.00	KONEX	신저가	N	N	N	N	N	874	-154	4	-14.98	56515357	62680	134.17	1100	1100	874	1182	874	1028	901.65	1128	1078	1038	988	948	1058	968	25	154	500	630	1	1	4989375	44	-0.53	0.41	12	1.26	-1636.00	2153.00	6220	20240314	-85.95	874	20240610	0.00	6220	-85.95	20240314	874	0.00	20240610	6220	-85.95	20240314	874	0.00	20240610	N	258250	500	24 억	N	N	N	00	N
112	20240610	100910	57	100.00	KONEX	신저가	N	N	N	N	N	900	-128	5	-12.45	30583769	33041	70.73	1100	1100	898	1182	874	1028	925.63	1128	1078	1038	988	948	1058	968	25	154	500	630	1	1	4989375	45	-0.55	0.42	12	0.66	-1636.00	2153.00	6220	20240314	-85.53	898	20240610	0.22	6220	-85.53	20240314	898	0.22	20240610	6220	-85.53	20240314	898	0.22	20240610	N	258250	500	24 억	N	N	N	00	N
113	20240610	090916	57	100.00	KONEX		N	N	N	N	N	1100	72	2	7.00	2200	2	0.00	1100	1100	1100	1182	874	1028	1100.00	1128	1078	1038	988	948	1058	968	25	154	500	630	1	1	4989375	55	-0.67	0.51	12	0.00	-1636.00	2153.00	6220	20240314	-82.32	998	20240607	10.22	6220	-82.32	20240314	998	10.22	20240607	6220	-82.32	20240314	998	10.22	20240607	N	258250	500	24 억	N	N	N	00	N
114	20240607	160941	57	100.00	KONEX	신저가	N	N	N	N	N	1028	-60	5	-5.51	47921144	46716	108.24	1088	1088	998	1251	925	1088	1025.80	1314	1201	1137	1024	960	1169	992	25	163	500	670	1	1	4989375	51	-0.63	0.48	12	0.94	-1636.00	2153.00	6220	20240314	-83.47	998	20240607	3.01	6220	-83.47	20240314	998	3.01	20240607	6220	-83.47	20240314	998	3.01	20240607	N	258250	500	24 억	N	N	N	00	N
115	20240607	150948	57	100.00	KONEX	신저가	N	N	N	N	N	1030	-58	5	-5.33	47869744	46666	108.13	1088	1088	998	1251	925	1088	1025.79	1314	1201	1137	1024	960	1169	992	25	163	500	670	1	1	4989375	51	-0.63	0.48	12	0.94	-1636.00	2153.00	6220	20240314	-83.44	998	20240607	3.21	6220	-83.44	20240314	998	3.21	20240607	6220	-83.44	20240314	998	3.21	20240607	N	258250	500	24 억	N	N	N	00	N
116	20240607	140942	57	100.00	KONEX	신저가	N	N	N	N	N	1015	-73	5	-6.71	45144709	43991	101.93	1088	1088	998	1251	925	1088	1026.23	1314	1201	1137	1024	960	1169	992	25	163	500	670	1	1	4989375	51	-0.62	0.47	12	0.88	-1636.00	2153.00	6220	20240314	-83.68	998	20240607	1.70	6220	-83.68	20240314	998	1.70	20240607	6220	-83.68	20240314	998	1.70	20240607	N	258250	500	24 억	N	N	N	00	N
117	20240607	130938	57	100.00	KONEX	신저가	N	N	N	N	N	1000	-88	5	-8.09	42713798	41582	96.35	1088	1088	998	1251	925	1088	1027.22	1314	1201	1137	1024	960	1169	992	25	163	500	670	1	1	4989375	50	-0.61	0.46	12	0.83	-1636.00	2153.00	6220	20240314	-83.92	998	20240607	0.20	6220	-83.92	20240314	998	0.20	20240607	6220	-83.92	20240314	998	0.20	20240607	N	258250	500	24 억	N	N	N	00	N
118	20240607	120942	57	100.00	KONEX	신저가	N	N	N	N	N	1000	-88	5	-8.09	41051512	39920	92.50	1088	1088	998	1251	925	1088	1028.34	1314	1201	1137	1024	960	1169	992	25	163	500	670	1	1	4989375	50	-0.61	0.46	12	0.80	-1636.00	2153.00	6220	20240314	-83.92	998	20240607	0.20	6220	-83.92	20240314	998	0.20	20240607	6220	-83.92	20240314	998	0.20	20240607	N	258250	500	24 억	N	N	N	00	N
119	20240607	110928	57	100.00	KONEX	신저가	N	N	N	N	N	998	-90	5	-8.27	35532074	34417	79.75	1088	1088	998	1251	925	1088	1032.40	1314	1201	1137	1024	960	1169	992	25	163	500	670	1	1	4989375	50	-0.61	0.46	12	0.69	-1636.00	2153.00	6220	20240314	-83.95	998	20240607	0.00	6220	-83.95	20240314	998	0.00	20240607	6220	-83.95	20240314	998	0.00	20240607	N	258250	500	24 억	N	N	N	00	N
120	20240607	100941	57	100.00	KONEX	신저가	N	N	N	N	N	1000	-88	5	-8.09	26190480	25079	58.11	1088	1088	1000	1251	925	1088	1044.32	1314	1201	1137	1024	960	1169	992	25	163	500	670	1	1	4989375	50	-0.61	0.46	12	0.50	-1636.00	2153.00	6220	20240314	-83.92	1000	20240607	0.00	6220	-83.92	20240314	1000	0.00	20240607	6220	-83.92	20240314	1000	0.00	20240607	N	258250	500	24 억	N	N	N	00	N
121	20240607	090941	57	100.00	KONEX		N	N	N	N	N	1088	0	3	0.00	6368064	5853	13.56	1088	1088	1088	1251	925	1088	1088.00	1314	1201	1137	1024	960	1169	992	25	163	500	670	1	1	4989375	54	-0.67	0.51	12	0.12	-1636.00	2153.00	6220	20240314	-82.51	1073	20240605	1.40	6220	-82.51	20240314	1073	1.40	20240605	6220	-82.51	20240314	1073	1.40	20240605	N	258250	500	24 억	N	N	N	00	N
122	20240605	160938	57	100.00	KONEX	신저가	N	N	N	N	N	1088	-172	5	-13.65	47625431	43158	71.53	1200	1250	1073	1449	1071	1260	1103.51	1584	1421	1326	1163	1068	1374	1116	25	189	500	780	1	1	4989375	54	-0.67	0.51	12	0.86	-1636.00	2153.00	6220	20240314	-82.51	1073	20240605	1.40	6220	-82.51	20240314	1073	1.40	20240605	6220	-82.51	20240314	1073	1.40	20240605	N	258250	500	24 억	N	N	N	00	N
123	20240605	150935	57	100.00	KONEX	신저가	N	N	N	N	N	1100	-160	5	-12.70	41701031	37727	62.53	1200	1250	1073	1449	1071	1260	1105.34	1584	1421	1326	1163	1068	1374	1116	25	189	500	780	1	1	4989375	55	-0.67	0.51	12	0.76	-1636.00	2153.00	6220	20240314	-82.32	1073	20240605	2.52	6220	-82.32	20240314	1073	2.52	20240605	6220	-82.32	20240314	1073	2.52	20240605	N	258250	500	24 억	N	N	N	00	N
124	20240605	140937	57	100.00	KONEX	신저가	N	N	N	N	N	1135	-125	5	-9.92	15362239	13578	22.50	1200	1250	1075	1449	1071	1260	1131.41	1584	1421	1326	1163	1068	1374	1116	25	189	500	780	1	1	4989375	57	-0.69	0.53	12	0.27	-1636.00	2153.00	6220	20240314	-81.75	1075	20240605	5.58	6220	-81.75	20240314	1075	5.58	20240605	6220	-81.75	20240314	1075	5.58	20240605	N	258250	500	24 억	N	N	N	00	N
125	20240605	130936	57	100.00	KONEX	신저가	N	N	N	N	N	1140	-120	5	-9.52	13801744	12209	20.23	1200	1250	1075	1449	1071	1260	1130.46	1584	1421	1326	1163	1068	1374	1116	25	189	500	780	1	1	4989375	57	-0.70	0.53	12	0.24	-1636.00	2153.00	6220	20240314	-81.67	1075	20240605	6.05	6220	-81.67	20240314	1075	6.05	20240605	6220	-81.67	20240314	1075	6.05	20240605	N	258250	500	24 억	N	N	N	00	N
126	20240605	120934	57	100.00	KONEX	신저가	N	N	N	N	N	1200	-60	5	-4.76	3904070	3191	5.29	1200	1250	1200	1449	1071	1260	1223.46	1584	1421	1326	1163	1068	1374	1116	25	189	500	780	1	1	4989375	60	-0.73	0.56	12	0.06	-1636.00	2153.00	6220	20240314	-80.71	1200	20240605	0.00	6220	-80.71	20240314	1200	0.00	20240605	6220	-80.71	20240314	1200	0.00	20240605	N	258250	500	24 억	N	N	N	00	N
127	20240605	110935	57	100.00	KONEX	신저가	N	N	N	N	N	1240	-20	5	-1.59	2704070	2191	3.63	1200	1250	1200	1449	1071	1260	1234.17	1584	1421	1326	1163	1068	1374	1116	25	189	500	780	1	1	4989375	62	-0.76	0.58	12	0.04	-1636.00	2153.00	6220	20240314	-80.06	1200	20240605	3.33	6220	-80.06	20240314	1200	3.33	20240605	6220	-80.06	20240314	1200	3.33	20240605	N	258250	500	24 억	N	N	N	00	N
128	20240605	100933	57	100.00	KONEX	신저가	N	N	N	N	N	1244	-16	5	-1.27	369670	306	0.51	1200	1250	1200	1449	1071	1260	1208.07	1584	1421	1326	1163	1068	1374	1116	25	189	500	780	1	1	4989375	62	-0.76	0.58	12	0.01	-1636.00	2153.00	6220	20240314	-80.00	1200	20240605	3.67	6220	-80.00	20240314	1200	3.67	20240605	6220	-80.00	20240314	1200	3.67	20240605	N	258250	500	24 억	N	N	N	00	N
129	20240605	090932	57	100.00	KONEX		N	N	N	N	N	1260	0	3	0.00	0	0	0.00	0	0	0	1449	1071	1260	0.00	1584	1421	1326	1163	1068	1374	1116	25	189	500	780	1	1	4989375	63	-0.77	0.59	12	0.00	-1636.00	2153.00	6220	20240314	-79.74	1231	20240604	2.36	6220	-79.74	20240314	1231	2.36	20240604	6220	-79.74	20240314	1231	2.36	20240604	N	258250	500	24 억	N	N	N	00	N
130	20240604	160925	57	100.00	KONEX	신저가	N	N	N	N	N	1260	-188	5	-12.98	76039609	60337	506.82	1489	1489	1231	1665	1231	1448	1260.25	1549	1498	1449	1398	1349	1474	1374	25	217	500	890	1	1	4989375	63	-0.77	0.59	12	1.21	-1636.00	2153.00	6220	20240314	-79.74	1231	20240604	2.36	6220	-79.74	20240314	1231	2.36	20240604	6220	-79.74	20240314	1231	2.36	20240604	N	258250	500	24 억	N	N	N	00	N
131	20240604	150925	57	100.00	KONEX	신저가	N	N	N	N	N	1269	-179	5	-12.36	74733612	59300	498.11	1489	1489	1231	1665	1231	1448	1260.26	1549	1498	1449	1398	1349	1474	1374	25	217	500	890	1	1	4989375	63	-0.78	0.59	12	1.19	-1636.00	2153.00	6220	20240314	-79.60	1231	20240604	3.09	6220	-79.60	20240314	1231	3.09	20240604	6220	-79.60	20240314	1231	3.09	20240604	N	258250	500	24 억	N	N	N	00	N
132	20240604	140928	57	100.00	KONEX	신저가	N	N	N	N	N	1233	-215	5	-14.85	62992732	49769	418.05	1489	1489	1231	1665	1231	1448	1265.70	1549	1498	1449	1398	1349	1474	1374	25	217	500	890	1	1	4989375	62	-0.75	0.57	12	1.00	-1636.00	2153.00	6220	20240314	-80.18	1231	20240604	0.16	6220	-80.18	20240314	1231	0.16	20240604	6220	-80.18	20240314	1231	0.16	20240604	N	258250	500	24 억	N	N	N	00	N
133	20240604	130925	57	100.00	KONEX		N	N	N	N	N	1270	-178	5	-12.29	55942001	44151	370.86	1489	1489	1235	1665	1231	1448	1267.06	1549	1498	1449	1398	1349	1474	1374	25	217	500	890	1	1	4989375	63	-0.78	0.59	12	0.88	-1636.00	2153.00	6220	20240314	-79.58	1233	20240530	3.00	6220	-79.58	20240314	1233	3.00	20240530	6220	-79.58	20240314	1233	3.00	20240530	N	258250	500	24 억	N	N	N	00	N
134	20240604	120923	57	100.00	KONEX		N	N	N	N	N	1274	-174	5	-12.02	54189326	42771	359.27	1489	1489	1235	1665	1231	1448	1266.96	1549	1498	1449	1398	1349	1474	1374	25	217	500	890	1	1	4989375	64	-0.78	0.59	12	0.86	-1636.00	2153.00	6220	20240314	-79.52	1233	20240530	3.33	6220	-79.52	20240314	1233	3.33	20240530	6220	-79.52	20240314	1233	3.33	20240530	N	258250	500	24 억	N	N	N	00	N
135	20240604	110920	57	100.00	KONEX		N	N	N	N	N	1255	-193	5	-13.33	53112157	41915	352.08	1489	1489	1235	1665	1231	1448	1267.14	1549	1498	1449	1398	1349	1474	1374	25	217	500	890	1	1	4989375	63	-0.77	0.58	12	0.84	-1636.00	2153.00	6220	20240314	-79.82	1233	20240530	1.78	6220	-79.82	20240314	1233	1.78	20240530	6220	-79.82	20240314	1233	1.78	20240530	N	258250	500	24 억	N	N	N	00	N
136	20240604	100922	57	100.00	KONEX		N	N	N	N	N	1245	-203	5	-14.02	27291107	21180	177.91	1489	1489	1235	1665	1231	1448	1288.53	1549	1498	1449	1398	1349	1474	1374	25	217	500	890	1	1	4989375	62	-0.76	0.58	12	0.42	-1636.00	2153.00	6220	20240314	-79.98	1233	20240530	0.97	6220	-79.98	20240314	1233	0.97	20240530	6220	-79.98	20240314	1233	0.97	20240530	N	258250	500	24 억	N	N	N	00	N
137	20240604	090922	57	100.00	KONEX		N	N	N	N	N	1489	41	2	2.83	1489	1	0.01	1489	1489	1489	1665	1231	1448	1489.00	1549	1498	1449	1398	1349	1474	1374	25	217	500	890	1	1	4989375	74	-0.91	0.69	12	0.00	-1636.00	2153.00	6220	20240314	-76.06	1233	20240530	20.76	6220	-76.06	20240314	1233	20.76	20240530	6220	-76.06	20240314	1233	20.76	20240530	N	258250	500	24 억	N	N	N	00	N
138	20240603	160912	57	100.00	KONEX		N	N	N	N	N	1448	-16	5	-1.09	17102294	11905	59.58	1469	1500	1400	1683	1245	1464	1436.56	1685	1574	1438	1327	1191	1630	1383	25	219	500	900	1	1	4989375	72	-0.89	0.67	12	0.24	-1636.00	2153.00	6220	20240314	-76.72	1233	20240530	17.44	6220	-76.72	20240314	1233	17.44	20240530	6220	-76.72	20240314	1233	17.44	20240530	N	258250	500	24 억	N	N	N	00	N
139	20240603	150914	57	100.00	KONEX		N	N	N	N	N	1448	-16	5	-1.09	14711646	10254	51.32	1469	1500	1400	1683	1245	1464	1434.72	1685	1574	1438	1327	1191	1630	1383	25	219	500	900	1	1	4989375	72	-0.89	0.67	12	0.21	-1636.00	2153.00	6220	20240314	-76.72	1233	20240530	17.44	6220	-76.72	20240314	1233	17.44	20240530	6220	-76.72	20240314	1233	17.44	20240530	N	258250	500	24 억	N	N	N	00	N
140	20240603	140913	57	100.00	KONEX		N	N	N	N	N	1401	-63	5	-4.30	14710198	10253	51.31	1469	1500	1400	1683	1245	1464	1434.72	1685	1574	1438	1327	1191	1630	1383	25	219	500	900	1	1	4989375	70	-0.86	0.65	12	0.21	-1636.00	2153.00	6220	20240314	-77.48	1233	20240530	13.63	6220	-77.48	20240314	1233	13.63	20240530	6220	-77.48	20240314	1233	13.63	20240530	N	258250	500	24 억	N	N	N	00	N
141	20240603	130913	57	100.00	KONEX		N	N	N	N	N	1400	-64	5	-4.37	14242264	9919	49.64	1469	1500	1400	1683	1245	1464	1435.86	1685	1574	1438	1327	1191	1630	1383	25	219	500	900	1	1	4989375	70	-0.86	0.65	12	0.20	-1636.00	2153.00	6220	20240314	-77.49	1233	20240530	13.54	6220	-77.49	20240314	1233	13.54	20240530	6220	-77.49	20240314	1233	13.54	20240530	N	258250	500	24 억	N	N	N	00	N
142	20240603	120912	57	100.00	KONEX		N	N	N	N	N	1400	-64	5	-4.37	14242264	9919	49.64	1469	1500	1400	1683	1245	1464	1435.86	1685	1574	1438	1327	1191	1630	1383	25	219	500	900	1	1	4989375	70	-0.86	0.65	12	0.20	-1636.00	2153.00	6220	20240314	-77.49	1233	20240530	13.54	6220	-77.49	20240314	1233	13.54	20240530	6220	-77.49	20240314	1233	13.54	20240530	N	258250	500	24 억	N	N	N	00	N
143	20240603	110906	57	100.00	KONEX		N	N	N	N	N	1459	-5	5	-0.34	9949279	6859	34.33	1469	1500	1400	1683	1245	1464	1450.54	1685	1574	1438	1327	1191	1630	1383	25	219	500	900	1	1	4989375	73	-0.89	0.68	12	0.14	-1636.00	2153.00	6220	20240314	-76.54	1233	20240530	18.33	6220	-76.54	20240314	1233	18.33	20240530	6220	-76.54	20240314	1233	18.33	20240530	N	258250	500	24 억	N	N	N	00	N
144	20240603	100902	57	100.00	KONEX		N	N	N	N	N	1499	35	2	2.39	7012665	4783	23.94	1469	1500	1400	1683	1245	1464	1466.16	1685	1574	1438	1327	1191	1630	1383	25	219	500	900	1	1	4989375	75	-0.92	0.70	12	0.10	-1636.00	2153.00	6220	20240314	-75.90	1233	20240530	21.57	6220	-75.90	20240314	1233	21.57	20240530	6220	-75.90	20240314	1233	21.57	20240530	N	258250	500	24 억	N	N	N	00	N
145	20240603	090902	57	100.00	KONEX		N	N	N	N	N	1470	6	2	0.41	3379000	2300	11.51	1469	1470	1469	1683	1245	1464	1469.13	1685	1574	1438	1327	1191	1630	1383	25	219	500	900	1	1	4989375	73	-0.90	0.68	12	0.05	-1636.00	2153.00	6220	20240314	-76.37	1233	20240530	19.22	6220	-76.37	20240314	1233	19.22	20240530	6220	-76.37	20240314	1233	19.22	20240530	N	258250	500	24 억	N	N	N	00	N

55 KiB Raw Blame History

55 KiB

Raw Blame History