Files
KissMeData/456190/price/prices-20240601.csv
2024-11-17 15:27:48 +09:00

55 KiB

1stockBusinessDatecaptureTimeitemStateCodemarginalRatekoreanMarketNamenewHighLowPriceClassCodekoreanBusinessTypeNametemporaryStoppedmarketPriceRangeExtendedclosingPriceRangeExtendedcreditAllowablemarginalRateClassCodeelwPublishedcurrentStockPricepreviousDayVariableRatiopreviousDayVariableRatioSignpreviousDayDiffRatioaccumulatedTradingAmountaccumulatedVolumepreviousDayDiffVolumeRatiostockOpenningPricehighestStockPricelowestStockPricemaximumStockPriceminimumStockPricestandardStockPriceweightedAverageStockPricehtsForeignRunoutRateforeignNetBuyingQuantityprogramTradeNetBuyingQuantitypivotSecondDResistancePricepivotFirstDResistancePricepivotPointValuepivotFirstDSupportPricepivotSecondDSupportPricedResistanceValuedSupportValuecapitallimitWidthPricestockFacePricestockSubstitudePriceaskingPriceUnithtsDealQuantityUnitlistedStockCounthtsTotalMarketValueperpbrsettlingMonthvolumeTurnoverRateepsbpsday250HighestPriceday250HighestPriceDateday250HighestPriceDiffRatioday250LowestPriceday250LowestPriceDateday250LowestPriceDiffRatioannualHighestPriceannualHighestPriceDiffRatioannualHighestPriceDateannualLowestPriceannualLowestPriceDiffRatioannualLowestPriceDateweek52HighestPriceweek52HighestPriceDiffRatioweek52HighestPriceDateweek52LowestPriceweek52LowestPriceDiffRatioweek52LowestPriceDatetotalOutstandingloanRateshortSellingAllowableshortProductCodefacePriceCurrencycapitalCurrencyapproachRateforeignHoldQuantityviClassCodeviClassCodeForOvertimeMarketPricelastShortSellingConclusionQuantityinvestmentCarefulmarketWarningCodeshortOverheated
22024062816135757100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00179202023071917.19210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
32024062815141357100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00179202023071917.19210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
42024062814141057100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00179202023071917.19210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
52024062813141157100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00179202023071917.19210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
62024062812140757100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00179202023071917.19210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
72024062811134457100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00179202023071917.19210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
82024062810134057100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00179202023071917.19210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
92024062809134557100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00179202023071917.19210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
102024062716133357100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00179202023071917.19210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
112024062715134057100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00179202023071917.19210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
122024062714133857100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00179202023071917.19210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
132024062713133857100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00179202023071917.19210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
142024062712134057100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00179202023071917.19210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
152024062711134057100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00179202023071917.19210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
162024062710133957100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00179202023071917.19210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
172024062709134057100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00179202023071917.19210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
182024062616133457100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00179202023071917.19210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
192024062615134057100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00179202023071917.19210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
202024062614133557100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00179202023071917.19210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
212024062613133557100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00179202023071917.19210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
222024062612133357100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00179202023071917.19210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
232024062611133657100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00179202023071917.19210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
242024062610133357100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00179202023071917.19210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
252024062609133757100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00179202023071917.19210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
262024062516133257100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00179202023071917.19210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
272024062515133157100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00179202023071917.19210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
282024062514133457100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00179202023071917.19210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
292024062513133557100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00179202023071917.19210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
302024062512133757100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00179202023071917.19210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
312024062511133557100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00179202023071917.19210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
322024062510133357100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00179202023071917.19210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
332024062509133257100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00179202023071917.19210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
342024062416133257100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00179202023071917.19210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
352024062415132857100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00179202023071917.19210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
362024062414133057100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00179202023071917.19210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
372024062413132757100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00179202023071917.19210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
382024062412132957100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00179202023071917.19210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
392024062411133157100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00179202023071917.19210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
402024062410132957100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00179202023071917.19210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
412024062409133057100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00179202023071917.19210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
422024062116124357100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00179202023071917.19210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
432024062115124457100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00179202023071917.19210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
442024062114124257100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00179202023071917.19210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
452024062113124557100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00179202023071917.19210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
462024062112124657100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00179202023071917.19210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
472024062111124557100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00179202023071917.19210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
482024062110124157100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00179202023071917.19210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
492024062109124757100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00179202023071917.19210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
502024062016123957100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00179202023071917.19210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
512024062015123557100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00179202023071917.19210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
522024062014124057100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00179202023071917.19210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
532024062013123957100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00179202023071917.19210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
542024062012123957100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00179202023071917.19210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
552024062011123957100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00179202023071917.19210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
562024062010124057100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00179202023071917.19210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
572024062009124657100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00179202023071917.19210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
582024061916123357100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00179202023071917.19210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
592024061915123557100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00179202023071917.19210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
602024061914124357100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00179202023071917.19210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
612024061913123057100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00179202023071917.19210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
622024061912123157100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00179202023071917.19210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
632024061911123457100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00179202023071917.19210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
642024061910123957100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00179202023071917.19210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
652024061909124257100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00179202023071917.19210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
662024061816122757100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00179202023071917.19210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
672024061815122757100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00179202023071917.19210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
682024061814123257100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00179202023071917.19210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
692024061813123157100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00179202023071917.19210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
702024061812122857100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00179202023071917.19210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
712024061811122957100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00179202023071917.19210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
722024061810122857100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00179202023071917.19210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
732024061809123757100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00179202023071917.19210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
742024061716121757100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023060920.00210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
752024061715122557100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023060920.00210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
762024061714121557100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023060920.00210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
772024061713121357100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023060920.00210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
782024061712121457100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023060920.00210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
792024061711120457100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023060920.00210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
802024061710120557100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023060920.00210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
812024061709120957100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023060920.00210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
822024061416102357100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023060820.00210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
832024061415102757100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023060820.00210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
842024061414102557100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023060820.00210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
852024061413102757100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023060820.00210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
862024061412103457100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023060820.00210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
872024061411115357100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023060820.00210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
882024061410115357100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023060820.00210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
892024061409115957100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023060820.00210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
902024061316113957100.00KONEX신고가NNNNN21000030.0010500050.0021000210002100024150178502100021000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023060720.00210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
912024061315115957100.00KONEX신고가NNNNN21000030.0010500050.0021000210002100024150178502100021000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023060720.00210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
922024061314114757100.00KONEX신고가NNNNN21000030.0010500050.0021000210002100024150178502100021000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023060720.00210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
932024061313114757100.00KONEX신고가NNNNN21000030.0010500050.0021000210002100024150178502100021000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023060720.00210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
942024061312114857100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023060720.00210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
952024061311114257100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023060720.00210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
962024061310114057100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023060720.00210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
972024061309115057100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023060720.00210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
982024061216113057100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023060520.00210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
992024061215114357100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023060520.00210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
1002024061214113757100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023060520.00210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
1012024061213113857100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023060520.00210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
1022024061212113657100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023060520.00210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
1032024061211113457100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023060520.00210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
1042024061210113757100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023060520.00210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
1052024061209113957100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023060520.00210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
1062024061016112557100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023060120.00210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
1072024061015113657100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023060120.00210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
1082024061014113157100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023060120.00210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
1092024061013112757100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023060120.00210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
1102024061012112957100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023060120.00210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
1112024061011113357100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023060120.00210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
1122024061010113057100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023060120.00210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
1132024061009113457100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023060120.00210000.0020240226201504.2220240102210000.00202402261792017.19202307190.00N4561905008 억0NN0N00N
1142024060716120357100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023053120.00210000.0020240226201504.2220240102210000.00202402261750020.00202306070.00N4561905008 억0NN0N00N
1152024060715121957100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023053120.00210000.0020240226201504.2220240102210000.00202402261750020.00202306070.00N4561905008 억0NN0N00N
1162024060714120557100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023053120.00210000.0020240226201504.2220240102210000.00202402261750020.00202306070.00N4561905008 억0NN0N00N
1172024060713120557100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023053120.00210000.0020240226201504.2220240102210000.00202402261750020.00202306070.00N4561905008 억0NN0N00N
1182024060712120957100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023053120.00210000.0020240226201504.2220240102210000.00202402261750020.00202306070.00N4561905008 억0NN0N00N
1192024060711115057100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023053120.00210000.0020240226201504.2220240102210000.00202402261750020.00202306070.00N4561905008 억0NN0N00N
1202024060710121057100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023053120.00210000.0020240226201504.2220240102210000.00202402261750020.00202306070.00N4561905008 억0NN0N00N
1212024060709120857100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023053120.00210000.0020240226201504.2220240102210000.00202402261750020.00202306070.00N4561905008 억0NN0N00N
1222024060516120457100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023053020.00210000.0020240226201504.2220240102210000.00202402261750020.00202306050.00N4561905008 억0NN0N00N
1232024060515120257100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023053020.00210000.0020240226201504.2220240102210000.00202402261750020.00202306050.00N4561905008 억0NN0N00N
1242024060514120257100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023053020.00210000.0020240226201504.2220240102210000.00202402261750020.00202306050.00N4561905008 억0NN0N00N
1252024060513120257100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023053020.00210000.0020240226201504.2220240102210000.00202402261750020.00202306050.00N4561905008 억0NN0N00N
1262024060512115957100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023053020.00210000.0020240226201504.2220240102210000.00202402261750020.00202306050.00N4561905008 억0NN0N00N
1272024060511120157100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023053020.00210000.0020240226201504.2220240102210000.00202402261750020.00202306050.00N4561905008 억0NN0N00N
1282024060510115757100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023053020.00210000.0020240226201504.2220240102210000.00202402261750020.00202306050.00N4561905008 억0NN0N00N
1292024060509115857100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023053020.00210000.0020240226201504.2220240102210000.00202402261750020.00202306050.00N4561905008 억0NN0N00N
1302024060416114757100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023052620.00210000.0020240226201504.2220240102210000.00202402261750020.00202306050.00N4561905008 억0NN0N00N
1312024060415114957100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023052620.00210000.0020240226201504.2220240102210000.00202402261750020.00202306050.00N4561905008 억0NN0N00N
1322024060414115157100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023052620.00210000.0020240226201504.2220240102210000.00202402261750020.00202306050.00N4561905008 억0NN0N00N
1332024060413114857100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023052620.00210000.0020240226201504.2220240102210000.00202402261750020.00202306050.00N4561905008 억0NN0N00N
1342024060412114657100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023052620.00210000.0020240226201504.2220240102210000.00202402261750020.00202306050.00N4561905008 억0NN0N00N
1352024060411114257100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023052620.00210000.0020240226201504.2220240102210000.00202402261750020.00202306050.00N4561905008 억0NN0N00N
1362024060410114657100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023052620.00210000.0020240226201504.2220240102210000.00202402261750020.00202306050.00N4561905008 억0NN0N00N
1372024060409114557100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023052620.00210000.0020240226201504.2220240102210000.00202402261750020.00202306050.00N4561905008 억0NN0N00N
1382024060316113257100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023052520.00210000.0020240226201504.2220240102210000.00202402261750020.00202306050.00N4561905008 억0NN0N00N
1392024060315113257100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023052520.00210000.0020240226201504.2220240102210000.00202402261750020.00202306050.00N4561905008 억0NN0N00N
1402024060314113257100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023052520.00210000.0020240226201504.2220240102210000.00202402261750020.00202306050.00N4561905008 억0NN0N00N
1412024060313113257100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023052520.00210000.0020240226201504.2220240102210000.00202402261750020.00202306050.00N4561905008 억0NN0N00N
1422024060312113157100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023052520.00210000.0020240226201504.2220240102210000.00202402261750020.00202306050.00N4561905008 억0NN0N00N
1432024060311112557100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023052520.00210000.0020240226201504.2220240102210000.00202402261750020.00202306050.00N4561905008 억0NN0N00N
1442024060310111957100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023052520.00210000.0020240226201504.2220240102210000.00202402261750020.00202306050.00N4561905008 억0NN0N00N
1452024060309111857100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023052520.00210000.0020240226201504.2220240102210000.00202402261750020.00202306050.00N4561905008 억0NN0N00N