KissMeData/318660/price/prices-20240501.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

56 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	20240531	161205	57	100.00	KONEX	신고가	N	N	N	N	N	3400	365	2	12.03	2062935	749	192.54	2600	3400	2585	3490	2580	3035	2754.25	3538	3286	2848	2596	2158	3412	2722	11	455	500	1820	5	1	2152101	73	16.67	4.86	12	0.03	204.00	699.00	3400	20240531	0.00	1316	20230728	158.36	3400	0.00	20240531	1410	141.13	20240228	3400	0.00	20240531	1316	158.36	20230728	N	318660	500	10 억	N	N	N	00	N
3	20240531	151207	57	100.00	KONEX	신고가	N	N	N	N	N	3400	365	2	12.03	2062935	749	192.54	2600	3400	2585	3490	2580	3035	2754.25	3538	3286	2848	2596	2158	3412	2722	11	455	500	1820	5	1	2152101	73	16.67	4.86	12	0.03	204.00	699.00	3400	20240531	0.00	1316	20230728	158.36	3400	0.00	20240531	1410	141.13	20240228	3400	0.00	20240531	1316	158.36	20230728	N	318660	500	10 억	N	N	N	00	N
4	20240531	141204	57	100.00	KONEX	신고가	N	N	N	N	N	3300	265	2	8.73	1994935	729	187.40	2600	3300	2585	3490	2580	3035	2736.54	3538	3286	2848	2596	2158	3412	2722	11	455	500	1820	5	1	2152101	71	16.18	4.72	12	0.03	204.00	699.00	3300	20240531	0.00	1316	20230728	150.76	3300	0.00	20240531	1410	134.04	20240228	3300	0.00	20240531	1316	150.76	20230728	N	318660	500	10 억	N	N	N	00	N
5	20240531	131208	57	100.00	KONEX		N	N	N	N	N	2700	-335	5	-11.04	624865	238	61.18	2600	2795	2585	3490	2580	3035	2625.48	3538	3286	2848	2596	2158	3412	2722	11	455	500	1820	5	1	2152101	58	13.24	3.86	12	0.01	204.00	699.00	3100	20240530	-12.90	1316	20230728	105.17	3100	-12.90	20240530	1410	91.49	20240228	3100	-12.90	20240530	1316	105.17	20230728	N	318660	500	10 억	N	N	N	00	N
6	20240531	121210	57	100.00	KONEX		N	N	N	N	N	2700	-335	5	-11.04	570865	218	56.04	2600	2795	2585	3490	2580	3035	2618.65	3538	3286	2848	2596	2158	3412	2722	11	455	500	1820	5	1	2152101	58	13.24	3.86	12	0.01	204.00	699.00	3100	20240530	-12.90	1316	20230728	105.17	3100	-12.90	20240530	1410	91.49	20240228	3100	-12.90	20240530	1316	105.17	20230728	N	318660	500	10 억	N	N	N	00	N
7	20240531	111207	57	100.00	KONEX		N	N	N	N	N	2700	-335	5	-11.04	522265	200	51.41	2600	2795	2585	3490	2580	3035	2611.32	3538	3286	2848	2596	2158	3412	2722	11	455	500	1820	5	1	2152101	58	13.24	3.86	12	0.01	204.00	699.00	3100	20240530	-12.90	1316	20230728	105.17	3100	-12.90	20240530	1410	91.49	20240228	3100	-12.90	20240530	1316	105.17	20230728	N	318660	500	10 억	N	N	N	00	N
8	20240531	101202	57	100.00	KONEX		N	N	N	N	N	2795	-240	5	-7.91	70645	26	6.68	2600	2795	2600	3490	2580	3035	2717.12	3538	3286	2848	2596	2158	3412	2722	11	455	500	1820	5	1	2152101	60	13.70	4.00	12	0.00	204.00	699.00	3100	20240530	-9.84	1316	20230728	112.39	3100	-9.84	20240530	1410	98.23	20240228	3100	-9.84	20240530	1316	112.39	20230728	N	318660	500	10 억	N	N	N	00	N
9	20240531	091210	57	100.00	KONEX		N	N	N	N	N	3035	0	3	0.00	0	0	0.00	0	0	0	3490	2580	3035	0.00	3538	3286	2848	2596	2158	3412	2722	11	455	500	1820	5	1	2152101	65	14.88	4.34	12	0.00	204.00	699.00	3100	20240530	-2.10	1316	20230728	130.62	3100	-2.10	20240530	1410	115.25	20240228	3100	-2.10	20240530	1316	130.62	20230728	N	318660	500	10 억	N	N	N	00	N
10	20240530	161202	57	100.00	KONEX	신고가	N	N	N	N	N	3035	240	2	8.59	1033370	389	42.24	2415	3100	2410	3210	2380	2795	2656.48	3125	2960	2630	2465	2135	3042	2547	11	415	500	1670	5	1	2152101	65	14.88	4.34	12	0.02	204.00	699.00	3100	20240530	-2.10	1316	20230728	130.62	3100	-2.10	20240530	1410	115.25	20240228	3100	-2.10	20240530	1316	130.62	20230728	N	318660	500	10 억	N	N	N	00	N
11	20240530	151202	57	100.00	KONEX	신고가	N	N	N	N	N	3035	240	2	8.59	1033370	389	42.24	2415	3100	2410	3210	2380	2795	2656.48	3125	2960	2630	2465	2135	3042	2547	11	415	500	1670	5	1	2152101	65	14.88	4.34	12	0.02	204.00	699.00	3100	20240530	-2.10	1316	20230728	130.62	3100	-2.10	20240530	1410	115.25	20240228	3100	-2.10	20240530	1316	130.62	20230728	N	318660	500	10 억	N	N	N	00	N
12	20240530	141201	57	100.00	KONEX	신고가	N	N	N	N	N	3035	240	2	8.59	1033370	389	42.24	2415	3100	2410	3210	2380	2795	2656.48	3125	2960	2630	2465	2135	3042	2547	11	415	500	1670	5	1	2152101	65	14.88	4.34	12	0.02	204.00	699.00	3100	20240530	-2.10	1316	20230728	130.62	3100	-2.10	20240530	1410	115.25	20240228	3100	-2.10	20240530	1316	130.62	20230728	N	318660	500	10 억	N	N	N	00	N
13	20240530	131203	57	100.00	KONEX	신고가	N	N	N	N	N	3035	240	2	8.59	1033370	389	42.24	2415	3100	2410	3210	2380	2795	2656.48	3125	2960	2630	2465	2135	3042	2547	11	415	500	1670	5	1	2152101	65	14.88	4.34	12	0.02	204.00	699.00	3100	20240530	-2.10	1316	20230728	130.62	3100	-2.10	20240530	1410	115.25	20240228	3100	-2.10	20240530	1316	130.62	20230728	N	318660	500	10 억	N	N	N	00	N
14	20240530	121200	57	100.00	KONEX	신고가	N	N	N	N	N	3035	240	2	8.59	1033370	389	42.24	2415	3100	2410	3210	2380	2795	2656.48	3125	2960	2630	2465	2135	3042	2547	11	415	500	1670	5	1	2152101	65	14.88	4.34	12	0.02	204.00	699.00	3100	20240530	-2.10	1316	20230728	130.62	3100	-2.10	20240530	1410	115.25	20240228	3100	-2.10	20240530	1316	130.62	20230728	N	318660	500	10 억	N	N	N	00	N
15	20240530	111202	57	100.00	KONEX	신고가	N	N	N	N	N	3035	240	2	8.59	1033370	389	42.24	2415	3100	2410	3210	2380	2795	2656.48	3125	2960	2630	2465	2135	3042	2547	11	415	500	1670	5	1	2152101	65	14.88	4.34	12	0.02	204.00	699.00	3100	20240530	-2.10	1316	20230728	130.62	3100	-2.10	20240530	1410	115.25	20240228	3100	-2.10	20240530	1316	130.62	20230728	N	318660	500	10 억	N	N	N	00	N
16	20240530	101204	57	100.00	KONEX	신고가	N	N	N	N	N	3035	240	2	8.59	1033370	389	42.24	2415	3100	2410	3210	2380	2795	2656.48	3125	2960	2630	2465	2135	3042	2547	11	415	500	1670	5	1	2152101	65	14.88	4.34	12	0.02	204.00	699.00	3100	20240530	-2.10	1316	20230728	130.62	3100	-2.10	20240530	1410	115.25	20240228	3100	-2.10	20240530	1316	130.62	20230728	N	318660	500	10 억	N	N	N	00	N
17	20240530	091203	57	100.00	KONEX	신고가	N	N	N	N	N	2410	-385	5	-13.77	559495	213	23.13	2415	3100	2410	3210	2380	2795	2626.74	3125	2960	2630	2465	2135	3042	2547	11	415	500	1670	5	1	2152101	52	11.81	3.45	12	0.01	204.00	699.00	3100	20240530	-22.26	1316	20230728	83.13	3100	-22.26	20240530	1410	70.92	20240228	3100	-22.26	20240530	1316	83.13	20230728	N	318660	500	10 억	N	N	N	00	N
18	20240529	161151	57	100.00	KONEX		N	N	N	N	N	2795	300	2	12.02	2335685	921	479.69	2300	2795	2300	2865	2125	2495	2536.03	2698	2596	2498	2396	2298	2647	2447	11	370	500	1490	5	1	2152101	60	13.70	4.00	12	0.04	204.00	699.00	3070	20240514	-8.96	1316	20230728	112.39	3070	-8.96	20240514	1410	98.23	20240228	3070	-8.96	20240514	1316	112.39	20230728	N	318660	500	10 억	N	N	N	00	N
19	20240529	151152	57	100.00	KONEX		N	N	N	N	N	2795	300	2	12.02	2335685	921	479.69	2300	2795	2300	2865	2125	2495	2536.03	2698	2596	2498	2396	2298	2647	2447	11	370	500	1490	5	1	2152101	60	13.70	4.00	12	0.04	204.00	699.00	3070	20240514	-8.96	1316	20230728	112.39	3070	-8.96	20240514	1410	98.23	20240228	3070	-8.96	20240514	1316	112.39	20230728	N	318660	500	10 억	N	N	N	00	N
20	20240529	141152	57	100.00	KONEX		N	N	N	N	N	2795	300	2	12.02	2335685	921	479.69	2300	2795	2300	2865	2125	2495	2536.03	2698	2596	2498	2396	2298	2647	2447	11	370	500	1490	5	1	2152101	60	13.70	4.00	12	0.04	204.00	699.00	3070	20240514	-8.96	1316	20230728	112.39	3070	-8.96	20240514	1410	98.23	20240228	3070	-8.96	20240514	1316	112.39	20230728	N	318660	500	10 억	N	N	N	00	N
21	20240529	131155	57	100.00	KONEX		N	N	N	N	N	2795	300	2	12.02	2335685	921	479.69	2300	2795	2300	2865	2125	2495	2536.03	2698	2596	2498	2396	2298	2647	2447	11	370	500	1490	5	1	2152101	60	13.70	4.00	12	0.04	204.00	699.00	3070	20240514	-8.96	1316	20230728	112.39	3070	-8.96	20240514	1410	98.23	20240228	3070	-8.96	20240514	1316	112.39	20230728	N	318660	500	10 억	N	N	N	00	N
22	20240529	121154	57	100.00	KONEX		N	N	N	N	N	2700	205	2	8.22	2279095	899	468.23	2300	2700	2300	2865	2125	2495	2535.14	2698	2596	2498	2396	2298	2647	2447	11	370	500	1490	5	1	2152101	58	13.24	3.86	12	0.04	204.00	699.00	3070	20240514	-12.05	1316	20230728	105.17	3070	-12.05	20240514	1410	91.49	20240228	3070	-12.05	20240514	1316	105.17	20230728	N	318660	500	10 억	N	N	N	00	N
23	20240529	111154	57	100.00	KONEX		N	N	N	N	N	2500	5	2	0.20	104195	42	21.88	2300	2600	2300	2865	2125	2495	2480.83	2698	2596	2498	2396	2298	2647	2447	11	370	500	1490	5	1	2152101	54	12.25	3.58	12	0.00	204.00	699.00	3070	20240514	-18.57	1316	20230728	89.97	3070	-18.57	20240514	1410	77.30	20240228	3070	-18.57	20240514	1316	89.97	20230728	N	318660	500	10 억	N	N	N	00	N
24	20240529	101146	57	100.00	KONEX		N	N	N	N	N	2500	5	2	0.20	66695	27	14.06	2300	2600	2300	2865	2125	2495	2470.19	2698	2596	2498	2396	2298	2647	2447	11	370	500	1490	5	1	2152101	54	12.25	3.58	12	0.00	204.00	699.00	3070	20240514	-18.57	1316	20230728	89.97	3070	-18.57	20240514	1410	77.30	20240228	3070	-18.57	20240514	1316	89.97	20230728	N	318660	500	10 억	N	N	N	00	N
25	20240529	091148	57	100.00	KONEX		N	N	N	N	N	2600	105	2	4.21	32500	13	6.77	2300	2600	2300	2865	2125	2495	2500.00	2698	2596	2498	2396	2298	2647	2447	11	370	500	1490	5	1	2152101	56	12.75	3.72	12	0.00	204.00	699.00	3070	20240514	-15.31	1316	20230728	97.57	3070	-15.31	20240514	1410	84.40	20240228	3070	-15.31	20240514	1316	97.57	20230728	N	318660	500	10 억	N	N	N	00	N
26	20240528	161144	57	100.00	KONEX		N	N	N	N	N	2495	10	2	0.40	469355	192	39.26	2400	2600	2400	2855	2115	2485	2444.56	2788	2636	2448	2296	2108	2712	2372	11	370	500	1490	5	1	2152101	54	12.23	3.57	12	0.01	204.00	699.00	3070	20240514	-18.73	1316	20230728	89.59	3070	-18.73	20240514	1410	76.95	20240228	3070	-18.73	20240514	1316	89.59	20230728	N	318660	500	10 억	N	N	N	00	N
27	20240528	151146	57	100.00	KONEX		N	N	N	N	N	2495	10	2	0.40	469355	192	39.26	2400	2600	2400	2855	2115	2485	2444.56	2788	2636	2448	2296	2108	2712	2372	11	370	500	1490	5	1	2152101	54	12.23	3.57	12	0.01	204.00	699.00	3070	20240514	-18.73	1316	20230728	89.59	3070	-18.73	20240514	1410	76.95	20240228	3070	-18.73	20240514	1316	89.59	20230728	N	318660	500	10 억	N	N	N	00	N
28	20240528	141149	57	100.00	KONEX		N	N	N	N	N	2495	10	2	0.40	469355	192	39.26	2400	2600	2400	2855	2115	2485	2444.56	2788	2636	2448	2296	2108	2712	2372	11	370	500	1490	5	1	2152101	54	12.23	3.57	12	0.01	204.00	699.00	3070	20240514	-18.73	1316	20230728	89.59	3070	-18.73	20240514	1410	76.95	20240228	3070	-18.73	20240514	1316	89.59	20230728	N	318660	500	10 억	N	N	N	00	N
29	20240528	131144	57	100.00	KONEX		N	N	N	N	N	2495	10	2	0.40	469355	192	39.26	2400	2600	2400	2855	2115	2485	2444.56	2788	2636	2448	2296	2108	2712	2372	11	370	500	1490	5	1	2152101	54	12.23	3.57	12	0.01	204.00	699.00	3070	20240514	-18.73	1316	20230728	89.59	3070	-18.73	20240514	1410	76.95	20240228	3070	-18.73	20240514	1316	89.59	20230728	N	318660	500	10 억	N	N	N	00	N
30	20240528	121145	57	100.00	KONEX		N	N	N	N	N	2500	15	2	0.60	466860	191	39.06	2400	2600	2400	2855	2115	2485	2444.29	2788	2636	2448	2296	2108	2712	2372	11	370	500	1490	5	1	2152101	54	12.25	3.58	12	0.01	204.00	699.00	3070	20240514	-18.57	1316	20230728	89.97	3070	-18.57	20240514	1410	77.30	20240228	3070	-18.57	20240514	1316	89.97	20230728	N	318660	500	10 억	N	N	N	00	N
31	20240528	111129	57	100.00	KONEX		N	N	N	N	N	2585	100	2	4.02	435280	178	36.40	2400	2600	2400	2855	2115	2485	2445.39	2788	2636	2448	2296	2108	2712	2372	11	370	500	1490	5	1	2152101	56	12.67	3.70	12	0.01	204.00	699.00	3070	20240514	-15.80	1316	20230728	96.43	3070	-15.80	20240514	1410	83.33	20240228	3070	-15.80	20240514	1316	96.43	20230728	N	318660	500	10 억	N	N	N	00	N
32	20240528	101145	57	100.00	KONEX		N	N	N	N	N	2590	105	2	4.23	355865	146	29.86	2400	2600	2400	2855	2115	2485	2437.43	2788	2636	2448	2296	2108	2712	2372	11	370	500	1490	5	1	2152101	56	12.70	3.71	12	0.01	204.00	699.00	3070	20240514	-15.64	1316	20230728	96.81	3070	-15.64	20240514	1410	83.69	20240228	3070	-15.64	20240514	1316	96.81	20230728	N	318660	500	10 억	N	N	N	00	N
33	20240528	091148	57	100.00	KONEX		N	N	N	N	N	2590	105	2	4.23	355865	146	29.86	2400	2600	2400	2855	2115	2485	2437.43	2788	2636	2448	2296	2108	2712	2372	11	370	500	1490	5	1	2152101	56	12.70	3.71	12	0.01	204.00	699.00	3070	20240514	-15.64	1316	20230728	96.81	3070	-15.64	20240514	1410	83.69	20240228	3070	-15.64	20240514	1316	96.81	20230728	N	318660	500	10 억	N	N	N	00	N
34	20240527	161129	57	100.00	KONEX		N	N	N	N	N	2485	-95	5	-3.68	1126885	489	55.07	2400	2600	2260	2965	2195	2580	2304.47	2843	2711	2468	2336	2093	2777	2402	11	385	500	1540	5	1	2152101	53	12.18	3.56	12	0.02	204.00	699.00	3070	20240514	-19.06	1316	20230728	88.83	3070	-19.06	20240514	1410	76.24	20240228	3070	-19.06	20240514	1316	88.83	20230728	N	318660	500	10 억	N	N	N	00	N
35	20240527	151147	57	100.00	KONEX		N	N	N	N	N	2485	-95	5	-3.68	1114460	484	54.50	2400	2600	2260	2965	2195	2580	2302.60	2843	2711	2468	2336	2093	2777	2402	11	385	500	1540	5	1	2152101	53	12.18	3.56	12	0.02	204.00	699.00	3070	20240514	-19.06	1316	20230728	88.83	3070	-19.06	20240514	1410	76.24	20240228	3070	-19.06	20240514	1316	88.83	20230728	N	318660	500	10 억	N	N	N	00	N
36	20240527	141144	57	100.00	KONEX		N	N	N	N	N	2485	-95	5	-3.68	1039910	454	51.13	2400	2600	2260	2965	2195	2580	2290.55	2843	2711	2468	2336	2093	2777	2402	11	385	500	1540	5	1	2152101	53	12.18	3.56	12	0.02	204.00	699.00	3070	20240514	-19.06	1316	20230728	88.83	3070	-19.06	20240514	1410	76.24	20240228	3070	-19.06	20240514	1316	88.83	20230728	N	318660	500	10 억	N	N	N	00	N
37	20240527	131143	57	100.00	KONEX		N	N	N	N	N	2485	-95	5	-3.68	1039910	454	51.13	2400	2600	2260	2965	2195	2580	2290.55	2843	2711	2468	2336	2093	2777	2402	11	385	500	1540	5	1	2152101	53	12.18	3.56	12	0.02	204.00	699.00	3070	20240514	-19.06	1316	20230728	88.83	3070	-19.06	20240514	1410	76.24	20240228	3070	-19.06	20240514	1316	88.83	20230728	N	318660	500	10 억	N	N	N	00	N
38	20240527	121143	57	100.00	KONEX		N	N	N	N	N	2600	20	2	0.78	1015060	444	50.00	2400	2600	2260	2965	2195	2580	2286.17	2843	2711	2468	2336	2093	2777	2402	11	385	500	1540	5	1	2152101	56	12.75	3.72	12	0.02	204.00	699.00	3070	20240514	-15.31	1316	20230728	97.57	3070	-15.31	20240514	1410	84.40	20240228	3070	-15.31	20240514	1316	97.57	20230728	N	318660	500	10 억	N	N	N	00	N
39	20240527	111143	57	100.00	KONEX		N	N	N	N	N	2600	20	2	0.78	1015060	444	50.00	2400	2600	2260	2965	2195	2580	2286.17	2843	2711	2468	2336	2093	2777	2402	11	385	500	1540	5	1	2152101	56	12.75	3.72	12	0.02	204.00	699.00	3070	20240514	-15.31	1316	20230728	97.57	3070	-15.31	20240514	1410	84.40	20240228	3070	-15.31	20240514	1316	97.57	20230728	N	318660	500	10 억	N	N	N	00	N
40	20240527	101141	57	100.00	KONEX		N	N	N	N	N	2600	20	2	0.78	1015060	444	50.00	2400	2600	2260	2965	2195	2580	2286.17	2843	2711	2468	2336	2093	2777	2402	11	385	500	1540	5	1	2152101	56	12.75	3.72	12	0.02	204.00	699.00	3070	20240514	-15.31	1316	20230728	97.57	3070	-15.31	20240514	1410	84.40	20240228	3070	-15.31	20240514	1316	97.57	20230728	N	318660	500	10 억	N	N	N	00	N
41	20240527	091143	57	100.00	KONEX		N	N	N	N	N	2580	0	3	0.00	17950	7	0.79	2400	2600	2400	2965	2195	2580	2564.29	2843	2711	2468	2336	2093	2777	2402	11	385	500	1540	5	1	2152101	56	12.65	3.69	12	0.00	204.00	699.00	3070	20240514	-15.96	1316	20230728	96.05	3070	-15.96	20240514	1410	82.98	20240228	3070	-15.96	20240514	1316	96.05	20230728	N	318660	500	10 억	N	N	N	00	N
42	20240524	161037	57	100.00	KONEX		N	N	N	N	N	2580	-20	5	-0.77	2094575	888	252.99	2400	2600	2225	2990	2210	2600	2358.76	3060	2830	2565	2335	2070	2945	2450	11	390	500	1560	5	1	2152101	56	12.65	3.69	12	0.04	204.00	699.00	3070	20240514	-15.96	1316	20230728	96.05	3070	-15.96	20240514	1410	82.98	20240228	3070	-15.96	20240514	1316	96.05	20230728	N	318660	500	10 억	N	N	N	00	N
43	20240524	151039	57	100.00	KONEX		N	N	N	N	N	2580	-20	5	-0.77	2094575	888	252.99	2400	2600	2225	2990	2210	2600	2358.76	3060	2830	2565	2335	2070	2945	2450	11	390	500	1560	5	1	2152101	56	12.65	3.69	12	0.04	204.00	699.00	3070	20240514	-15.96	1316	20230728	96.05	3070	-15.96	20240514	1410	82.98	20240228	3070	-15.96	20240514	1316	96.05	20230728	N	318660	500	10 억	N	N	N	00	N
44	20240524	141045	57	100.00	KONEX		N	N	N	N	N	2580	-20	5	-0.77	2094575	888	252.99	2400	2600	2225	2990	2210	2600	2358.76	3060	2830	2565	2335	2070	2945	2450	11	390	500	1560	5	1	2152101	56	12.65	3.69	12	0.04	204.00	699.00	3070	20240514	-15.96	1316	20230728	96.05	3070	-15.96	20240514	1410	82.98	20240228	3070	-15.96	20240514	1316	96.05	20230728	N	318660	500	10 억	N	N	N	00	N
45	20240524	131040	57	100.00	KONEX		N	N	N	N	N	2500	-100	5	-3.85	2091995	887	252.71	2400	2600	2225	2990	2210	2600	2358.51	3060	2830	2565	2335	2070	2945	2450	11	390	500	1560	5	1	2152101	54	12.25	3.58	12	0.04	204.00	699.00	3070	20240514	-18.57	1316	20230728	89.97	3070	-18.57	20240514	1410	77.30	20240228	3070	-18.57	20240514	1316	89.97	20230728	N	318660	500	10 억	N	N	N	00	N
46	20240524	121041	57	100.00	KONEX		N	N	N	N	N	2590	-10	5	-0.38	1748845	749	213.39	2400	2600	2225	2990	2210	2600	2334.91	3060	2830	2565	2335	2070	2945	2450	11	390	500	1560	5	1	2152101	56	12.70	3.71	12	0.03	204.00	699.00	3070	20240514	-15.64	1316	20230728	96.81	3070	-15.64	20240514	1410	83.69	20240228	3070	-15.64	20240514	1316	96.81	20230728	N	318660	500	10 억	N	N	N	00	N
47	20240524	111039	57	100.00	KONEX		N	N	N	N	N	2590	-10	5	-0.38	253490	98	27.92	2400	2600	2400	2990	2210	2600	2586.63	3060	2830	2565	2335	2070	2945	2450	11	390	500	1560	5	1	2152101	56	12.70	3.71	12	0.00	204.00	699.00	3070	20240514	-15.64	1316	20230728	96.81	3070	-15.64	20240514	1410	83.69	20240228	3070	-15.64	20240514	1316	96.81	20230728	N	318660	500	10 억	N	N	N	00	N
48	20240524	101046	57	100.00	KONEX		N	N	N	N	N	2600	0	3	0.00	18000	7	1.99	2400	2600	2400	2990	2210	2600	2571.43	3060	2830	2565	2335	2070	2945	2450	11	390	500	1560	5	1	2152101	56	12.75	3.72	12	0.00	204.00	699.00	3070	20240514	-15.31	1316	20230728	97.57	3070	-15.31	20240514	1410	84.40	20240228	3070	-15.31	20240514	1316	97.57	20230728	N	318660	500	10 억	N	N	N	00	N
49	20240524	091040	57	100.00	KONEX		N	N	N	N	N	2600	0	3	0.00	0	0	0.00	0	0	0	2990	2210	2600	0.00	3060	2830	2565	2335	2070	2945	2450	11	390	500	1560	5	1	2152101	56	12.75	3.72	12	0.00	204.00	699.00	3070	20240514	-15.31	1316	20230728	97.57	3070	-15.31	20240514	1410	84.40	20240228	3070	-15.31	20240514	1316	97.57	20230728	N	318660	500	10 억	N	N	N	00	N
50	20240523	161038	57	100.00	KONEX		N	N	N	N	N	2600	165	2	6.78	886435	351	67.24	2300	2795	2300	2800	2070	2435	2525.46	2615	2525	2355	2265	2095	2440	2180	11	365	500	1460	5	1	2152101	56	12.75	3.72	12	0.02	204.00	699.00	3070	20240514	-15.31	1316	20230728	97.57	3070	-15.31	20240514	1410	84.40	20240228	3070	-15.31	20240514	1316	97.57	20230728	N	318660	500	10 억	N	N	N	00	N
51	20240523	151040	57	100.00	KONEX		N	N	N	N	N	2600	165	2	6.78	878635	348	66.67	2300	2795	2300	2800	2070	2435	2524.81	2615	2525	2355	2265	2095	2440	2180	11	365	500	1460	5	1	2152101	56	12.75	3.72	12	0.02	204.00	699.00	3070	20240514	-15.31	1316	20230728	97.57	3070	-15.31	20240514	1410	84.40	20240228	3070	-15.31	20240514	1316	97.57	20230728	N	318660	500	10 억	N	N	N	00	N
52	20240523	141043	57	100.00	KONEX		N	N	N	N	N	2600	165	2	6.78	878635	348	66.67	2300	2795	2300	2800	2070	2435	2524.81	2615	2525	2355	2265	2095	2440	2180	11	365	500	1460	5	1	2152101	56	12.75	3.72	12	0.02	204.00	699.00	3070	20240514	-15.31	1316	20230728	97.57	3070	-15.31	20240514	1410	84.40	20240228	3070	-15.31	20240514	1316	97.57	20230728	N	318660	500	10 억	N	N	N	00	N
53	20240523	131042	57	100.00	KONEX		N	N	N	N	N	2600	165	2	6.78	826635	328	62.84	2300	2795	2300	2800	2070	2435	2520.23	2615	2525	2355	2265	2095	2440	2180	11	365	500	1460	5	1	2152101	56	12.75	3.72	12	0.02	204.00	699.00	3070	20240514	-15.31	1316	20230728	97.57	3070	-15.31	20240514	1410	84.40	20240228	3070	-15.31	20240514	1316	97.57	20230728	N	318660	500	10 억	N	N	N	00	N
54	20240523	121038	57	100.00	KONEX		N	N	N	N	N	2600	165	2	6.78	826635	328	62.84	2300	2795	2300	2800	2070	2435	2520.23	2615	2525	2355	2265	2095	2440	2180	11	365	500	1460	5	1	2152101	56	12.75	3.72	12	0.02	204.00	699.00	3070	20240514	-15.31	1316	20230728	97.57	3070	-15.31	20240514	1410	84.40	20240228	3070	-15.31	20240514	1316	97.57	20230728	N	318660	500	10 억	N	N	N	00	N
55	20240523	111036	57	100.00	KONEX		N	N	N	N	N	2795	360	2	14.78	767835	305	58.43	2300	2795	2300	2800	2070	2435	2517.49	2615	2525	2355	2265	2095	2440	2180	11	365	500	1460	5	1	2152101	60	13.70	4.00	12	0.01	204.00	699.00	3070	20240514	-8.96	1316	20230728	112.39	3070	-8.96	20240514	1410	98.23	20240228	3070	-8.96	20240514	1316	112.39	20230728	N	318660	500	10 억	N	N	N	00	N
56	20240523	101039	57	100.00	KONEX		N	N	N	N	N	2500	65	2	2.67	12100	5	0.96	2300	2500	2300	2800	2070	2435	2420.00	2615	2525	2355	2265	2095	2440	2180	11	365	500	1460	5	1	2152101	54	12.25	3.58	12	0.00	204.00	699.00	3070	20240514	-18.57	1316	20230728	89.97	3070	-18.57	20240514	1410	77.30	20240228	3070	-18.57	20240514	1316	89.97	20230728	N	318660	500	10 억	N	N	N	00	N
57	20240523	091043	57	100.00	KONEX		N	N	N	N	N	2500	65	2	2.67	12100	5	0.96	2300	2500	2300	2800	2070	2435	2420.00	2615	2525	2355	2265	2095	2440	2180	11	365	500	1460	5	1	2152101	54	12.25	3.58	12	0.00	204.00	699.00	3070	20240514	-18.57	1316	20230728	89.97	3070	-18.57	20240514	1410	77.30	20240228	3070	-18.57	20240514	1316	89.97	20230728	N	318660	500	10 억	N	N	N	00	N
58	20240522	161028	57	100.00	KONEX		N	N	N	N	N	2435	-60	5	-2.40	1206955	522	43.10	2445	2445	2185	2865	2125	2495	2312.17	3071	2782	2506	2217	1941	2645	2080	11	370	500	1490	5	1	2152101	52	11.94	3.48	12	0.02	204.00	699.00	3070	20240514	-20.68	1316	20230728	85.03	3070	-20.68	20240514	1410	72.70	20240228	3070	-20.68	20240514	1316	85.03	20230728	N	318660	500	10 억	N	N	N	00	N
59	20240522	151036	57	100.00	KONEX		N	N	N	N	N	2435	-60	5	-2.40	1133905	492	40.63	2445	2445	2185	2865	2125	2495	2304.68	3071	2782	2506	2217	1941	2645	2080	11	370	500	1490	5	1	2152101	52	11.94	3.48	12	0.02	204.00	699.00	3070	20240514	-20.68	1316	20230728	85.03	3070	-20.68	20240514	1410	72.70	20240228	3070	-20.68	20240514	1316	85.03	20230728	N	318660	500	10 억	N	N	N	00	N
60	20240522	141036	57	100.00	KONEX		N	N	N	N	N	2435	-60	5	-2.40	1133905	492	40.63	2445	2445	2185	2865	2125	2495	2304.68	3071	2782	2506	2217	1941	2645	2080	11	370	500	1490	5	1	2152101	52	11.94	3.48	12	0.02	204.00	699.00	3070	20240514	-20.68	1316	20230728	85.03	3070	-20.68	20240514	1410	72.70	20240228	3070	-20.68	20240514	1316	85.03	20230728	N	318660	500	10 억	N	N	N	00	N
61	20240522	131033	57	100.00	KONEX		N	N	N	N	N	2435	-60	5	-2.40	1133905	492	40.63	2445	2445	2185	2865	2125	2495	2304.68	3071	2782	2506	2217	1941	2645	2080	11	370	500	1490	5	1	2152101	52	11.94	3.48	12	0.02	204.00	699.00	3070	20240514	-20.68	1316	20230728	85.03	3070	-20.68	20240514	1410	72.70	20240228	3070	-20.68	20240514	1316	85.03	20230728	N	318660	500	10 억	N	N	N	00	N
62	20240522	121147	57	100.00	KONEX		N	N	N	N	N	2445	-50	5	-2.00	281890	122	10.07	2445	2445	2300	2865	2125	2495	2310.57	3071	2782	2506	2217	1941	2645	2080	11	370	500	1490	5	1	2152101	53	11.99	3.50	12	0.01	204.00	699.00	3070	20240514	-20.36	1316	20230728	85.79	3070	-20.36	20240514	1410	73.40	20240228	3070	-20.36	20240514	1316	85.79	20230728	N	318660	500	10 억	N	N	N	00	N
63	20240522	111042	57	100.00	KONEX		N	N	N	N	N	2445	-50	5	-2.00	281890	122	10.07	2445	2445	2300	2865	2125	2495	2310.57	3071	2782	2506	2217	1941	2645	2080	11	370	500	1490	5	1	2152101	53	11.99	3.50	12	0.01	204.00	699.00	3070	20240514	-20.36	1316	20230728	85.79	3070	-20.36	20240514	1410	73.40	20240228	3070	-20.36	20240514	1316	85.79	20230728	N	318660	500	10 억	N	N	N	00	N
64	20240522	101035	57	100.00	KONEX		N	N	N	N	N	2445	-50	5	-2.00	281890	122	10.07	2445	2445	2300	2865	2125	2495	2310.57	3071	2782	2506	2217	1941	2645	2080	11	370	500	1490	5	1	2152101	53	11.99	3.50	12	0.01	204.00	699.00	3070	20240514	-20.36	1316	20230728	85.79	3070	-20.36	20240514	1410	73.40	20240228	3070	-20.36	20240514	1316	85.79	20230728	N	318660	500	10 억	N	N	N	00	N
65	20240522	091037	57	100.00	KONEX		N	N	N	N	N	2445	-50	5	-2.00	2445	1	0.08	2445	2445	2445	2865	2125	2495	2445.00	3071	2782	2506	2217	1941	2645	2080	11	370	500	1490	5	1	2152101	53	11.99	3.50	12	0.00	204.00	699.00	3070	20240514	-20.36	1316	20230728	85.79	3070	-20.36	20240514	1410	73.40	20240228	3070	-20.36	20240514	1316	85.79	20230728	N	318660	500	10 억	N	N	N	00	N
66	20240521	161020	57	100.00	KONEX		N	N	N	N	N	2495	-105	5	-4.04	2852415	1211	29.16	2605	2795	2230	2990	2210	2600	2355.42	3123	2861	2538	2276	1953	2892	2307	11	390	500	1560	5	1	2152101	54	12.23	3.57	12	0.06	204.00	699.00	3070	20240514	-18.73	1316	20230728	89.59	3070	-18.73	20240514	1410	76.95	20240228	3070	-18.73	20240514	1316	89.59	20230728	N	318660	500	10 억	N	N	N	00	N
67	20240521	151032	57	100.00	KONEX		N	N	N	N	N	2495	-105	5	-4.04	2839940	1206	29.04	2605	2795	2230	2990	2210	2600	2354.84	3123	2861	2538	2276	1953	2892	2307	11	390	500	1560	5	1	2152101	54	12.23	3.57	12	0.06	204.00	699.00	3070	20240514	-18.73	1316	20230728	89.59	3070	-18.73	20240514	1410	76.95	20240228	3070	-18.73	20240514	1316	89.59	20230728	N	318660	500	10 억	N	N	N	00	N
68	20240521	141033	57	100.00	KONEX		N	N	N	N	N	2400	-200	5	-7.69	711250	263	6.33	2605	2795	2400	2990	2210	2600	2704.37	3123	2861	2538	2276	1953	2892	2307	11	390	500	1560	5	1	2152101	52	11.76	3.43	12	0.01	204.00	699.00	3070	20240514	-21.82	1316	20230728	82.37	3070	-21.82	20240514	1410	70.21	20240228	3070	-21.82	20240514	1316	82.37	20230728	N	318660	500	10 억	N	N	N	00	N
69	20240521	131031	57	100.00	KONEX		N	N	N	N	N	2745	145	2	5.58	636250	233	5.61	2605	2795	2600	2990	2210	2600	2730.69	3123	2861	2538	2276	1953	2892	2307	11	390	500	1560	5	1	2152101	59	13.46	3.93	12	0.01	204.00	699.00	3070	20240514	-10.59	1316	20230728	108.59	3070	-10.59	20240514	1410	94.68	20240228	3070	-10.59	20240514	1316	108.59	20230728	N	318660	500	10 억	N	N	N	00	N
70	20240521	121028	57	100.00	KONEX		N	N	N	N	N	2745	145	2	5.58	636250	233	5.61	2605	2795	2600	2990	2210	2600	2730.69	3123	2861	2538	2276	1953	2892	2307	11	390	500	1560	5	1	2152101	59	13.46	3.93	12	0.01	204.00	699.00	3070	20240514	-10.59	1316	20230728	108.59	3070	-10.59	20240514	1410	94.68	20240228	3070	-10.59	20240514	1316	108.59	20230728	N	318660	500	10 억	N	N	N	00	N
71	20240521	111027	57	100.00	KONEX		N	N	N	N	N	2745	145	2	5.58	636250	233	5.61	2605	2795	2600	2990	2210	2600	2730.69	3123	2861	2538	2276	1953	2892	2307	11	390	500	1560	5	1	2152101	59	13.46	3.93	12	0.01	204.00	699.00	3070	20240514	-10.59	1316	20230728	108.59	3070	-10.59	20240514	1410	94.68	20240228	3070	-10.59	20240514	1316	108.59	20230728	N	318660	500	10 억	N	N	N	00	N
72	20240521	101028	57	100.00	KONEX		N	N	N	N	N	2750	150	2	5.77	87700	33	0.79	2605	2795	2600	2990	2210	2600	2657.58	3123	2861	2538	2276	1953	2892	2307	11	390	500	1560	5	1	2152101	59	13.48	3.93	12	0.00	204.00	699.00	3070	20240514	-10.42	1316	20230728	108.97	3070	-10.42	20240514	1410	95.04	20240228	3070	-10.42	20240514	1316	108.97	20230728	N	318660	500	10 억	N	N	N	00	N
73	20240521	091025	57	100.00	KONEX		N	N	N	N	N	2600	0	3	0.00	57450	22	0.53	2605	2795	2600	2990	2210	2600	2611.36	3123	2861	2538	2276	1953	2892	2307	11	390	500	1560	5	1	2152101	56	12.75	3.72	12	0.00	204.00	699.00	3070	20240514	-15.31	1316	20230728	97.57	3070	-15.31	20240514	1410	84.40	20240228	3070	-15.31	20240514	1316	97.57	20230728	N	318660	500	10 억	N	N	N	00	N
74	20240517	161032	57	100.00	KONEX		N	N	N	N	N	2605	-395	5	-13.17	3093765	1163	245.36	2800	2800	2605	3450	2550	3000	2660.16	3273	3136	2918	2781	2563	3205	2850	11	450	500	1800	5	1	2152101	56	12.77	3.73	12	0.05	204.00	699.00	3070	20240514	-15.15	1316	20230728	97.95	3070	-15.15	20240514	1410	84.75	20240228	3070	-15.15	20240514	1316	97.95	20230728	N	318660	500	10 억	N	N	N	00	N
75	20240517	151035	57	100.00	KONEX		N	N	N	N	N	2795	-205	5	-6.83	3080740	1158	244.30	2800	2800	2605	3450	2550	3000	2660.40	3273	3136	2918	2781	2563	3205	2850	11	450	500	1800	5	1	2152101	60	13.70	4.00	12	0.05	204.00	699.00	3070	20240514	-8.96	1316	20230728	112.39	3070	-8.96	20240514	1410	98.23	20240228	3070	-8.96	20240514	1316	112.39	20230728	N	318660	500	10 억	N	N	N	00	N
76	20240517	141025	57	100.00	KONEX		N	N	N	N	N	2795	-205	5	-6.83	3080740	1158	244.30	2800	2800	2605	3450	2550	3000	2660.40	3273	3136	2918	2781	2563	3205	2850	11	450	500	1800	5	1	2152101	60	13.70	4.00	12	0.05	204.00	699.00	3070	20240514	-8.96	1316	20230728	112.39	3070	-8.96	20240514	1410	98.23	20240228	3070	-8.96	20240514	1316	112.39	20230728	N	318660	500	10 억	N	N	N	00	N
77	20240517	131018	57	100.00	KONEX		N	N	N	N	N	2795	-205	5	-6.83	899090	322	67.93	2800	2800	2700	3450	2550	3000	2792.20	3273	3136	2918	2781	2563	3205	2850	11	450	500	1800	5	1	2152101	60	13.70	4.00	12	0.01	204.00	699.00	3070	20240514	-8.96	1316	20230728	112.39	3070	-8.96	20240514	1410	98.23	20240228	3070	-8.96	20240514	1316	112.39	20230728	N	318660	500	10 억	N	N	N	00	N
78	20240517	121019	57	100.00	KONEX		N	N	N	N	N	2795	-205	5	-6.83	896295	321	67.72	2800	2800	2700	3450	2550	3000	2792.20	3273	3136	2918	2781	2563	3205	2850	11	450	500	1800	5	1	2152101	60	13.70	4.00	12	0.01	204.00	699.00	3070	20240514	-8.96	1316	20230728	112.39	3070	-8.96	20240514	1410	98.23	20240228	3070	-8.96	20240514	1316	112.39	20230728	N	318660	500	10 억	N	N	N	00	N
79	20240517	111018	57	100.00	KONEX		N	N	N	N	N	2795	-205	5	-6.83	57795	21	4.43	2800	2800	2700	3450	2550	3000	2752.14	3273	3136	2918	2781	2563	3205	2850	11	450	500	1800	5	1	2152101	60	13.70	4.00	12	0.00	204.00	699.00	3070	20240514	-8.96	1316	20230728	112.39	3070	-8.96	20240514	1410	98.23	20240228	3070	-8.96	20240514	1316	112.39	20230728	N	318660	500	10 억	N	N	N	00	N
80	20240517	101012	57	100.00	KONEX		N	N	N	N	N	2700	-300	5	-10.00	55000	20	4.22	2800	2800	2700	3450	2550	3000	2750.00	3273	3136	2918	2781	2563	3205	2850	11	450	500	1800	5	1	2152101	58	13.24	3.86	12	0.00	204.00	699.00	3070	20240514	-12.05	1316	20230728	105.17	3070	-12.05	20240514	1410	91.49	20240228	3070	-12.05	20240514	1316	105.17	20230728	N	318660	500	10 억	N	N	N	00	N
81	20240517	091020	57	100.00	KONEX		N	N	N	N	N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	3273	3136	2918	2781	2563	3205	2850	11	450	500	1800	5	1	2152101	65	14.71	4.29	12	0.00	204.00	699.00	3070	20240514	-2.28	1316	20230728	127.96	3070	-2.28	20240514	1410	112.77	20240228	3070	-2.28	20240514	1316	127.96	20230728	N	318660	500	10 억	N	N	N	00	N
82	20240516	161010	57	100.00	KONEX		N	N	N	N	N	3000	-55	5	-1.80	1393155	474	1481.25	2700	3055	2700	3510	2600	3055	2939.15	3485	3270	2855	2640	2225	3377	2747	11	455	500	1830	5	1	2152101	65	14.71	4.29	12	0.02	204.00	699.00	3070	20240514	-2.28	1316	20230728	127.96	3070	-2.28	20240514	1410	112.77	20240228	3070	-2.28	20240514	1316	127.96	20230728	N	318660	500	10 억	N	N	N	00	N
83	20240516	151008	57	100.00	KONEX		N	N	N	N	N	3020	-35	5	-1.15	1047155	351	1096.88	2700	3055	2700	3510	2600	3055	2983.35	3485	3270	2855	2640	2225	3377	2747	11	455	500	1830	5	1	2152101	65	14.80	4.32	12	0.02	204.00	699.00	3070	20240514	-1.63	1316	20230728	129.48	3070	-1.63	20240514	1410	114.18	20240228	3070	-1.63	20240514	1316	129.48	20230728	N	318660	500	10 억	N	N	N	00	N
84	20240516	141015	57	100.00	KONEX		N	N	N	N	N	2900	-155	5	-5.07	714135	240	750.00	2700	3055	2700	3510	2600	3055	2975.56	3485	3270	2855	2640	2225	3377	2747	11	455	500	1830	5	1	2152101	62	14.22	4.15	12	0.01	204.00	699.00	3070	20240514	-5.54	1316	20230728	120.36	3070	-5.54	20240514	1410	105.67	20240228	3070	-5.54	20240514	1316	120.36	20230728	N	318660	500	10 억	N	N	N	00	N
85	20240516	131008	57	100.00	KONEX		N	N	N	N	N	3055	0	3	0.00	526950	176	550.00	2700	3055	2700	3510	2600	3055	2994.03	3485	3270	2855	2640	2225	3377	2747	11	455	500	1830	5	1	2152101	66	14.98	4.37	12	0.01	204.00	699.00	3070	20240514	-0.49	1316	20230728	132.14	3070	-0.49	20240514	1410	116.67	20240228	3070	-0.49	20240514	1316	132.14	20230728	N	318660	500	10 억	N	N	N	00	N
86	20240516	121006	57	100.00	KONEX		N	N	N	N	N	3055	0	3	0.00	183750	63	196.88	2700	3055	2700	3510	2600	3055	2916.67	3485	3270	2855	2640	2225	3377	2747	11	455	500	1830	5	1	2152101	66	14.98	4.37	12	0.00	204.00	699.00	3070	20240514	-0.49	1316	20230728	132.14	3070	-0.49	20240514	1410	116.67	20240228	3070	-0.49	20240514	1316	132.14	20230728	N	318660	500	10 억	N	N	N	00	N
87	20240516	111006	57	100.00	KONEX		N	N	N	N	N	3055	0	3	0.00	183750	63	196.88	2700	3055	2700	3510	2600	3055	2916.67	3485	3270	2855	2640	2225	3377	2747	11	455	500	1830	5	1	2152101	66	14.98	4.37	12	0.00	204.00	699.00	3070	20240514	-0.49	1316	20230728	132.14	3070	-0.49	20240514	1410	116.67	20240228	3070	-0.49	20240514	1316	132.14	20230728	N	318660	500	10 억	N	N	N	00	N
88	20240516	101009	57	100.00	KONEX		N	N	N	N	N	2900	-155	5	-5.07	29900	11	34.38	2700	2900	2700	3510	2600	3055	2718.18	3485	3270	2855	2640	2225	3377	2747	11	455	500	1830	5	1	2152101	62	14.22	4.15	12	0.00	204.00	699.00	3070	20240514	-5.54	1316	20230728	120.36	3070	-5.54	20240514	1410	105.67	20240228	3070	-5.54	20240514	1316	120.36	20230728	N	318660	500	10 억	N	N	N	00	N
89	20240516	091010	57	100.00	KONEX		N	N	N	N	N	3055	0	3	0.00	0	0	0.00	0	0	0	3510	2600	3055	0.00	3485	3270	2855	2640	2225	3377	2747	11	455	500	1830	5	1	2152101	66	14.98	4.37	12	0.00	204.00	699.00	3070	20240514	-0.49	1316	20230728	132.14	3070	-0.49	20240514	1410	116.67	20240228	3070	-0.49	20240514	1316	132.14	20230728	N	318660	500	10 억	N	N	N	00	N
90	20240514	161021	57	100.00	KONEX	신고가	N	N	N	N	N	3055	185	2	6.45	96040	32	1.16	2450	3070	2440	3300	2440	2870	3001.25	3230	3050	2720	2540	2210	3140	2630	11	430	500	1720	5	1	2152101	66	14.98	4.37	12	0.00	204.00	699.00	3070	20240514	-0.49	1316	20230728	132.14	3070	-0.49	20240514	1410	116.67	20240228	3070	-0.49	20240514	1316	132.14	20230728	N	318660	500	10 억	N	N	N	00	N
91	20240514	151023	57	100.00	KONEX	신고가	N	N	N	N	N	3060	190	2	6.62	59380	20	0.72	2450	3070	2440	3300	2440	2870	2969.00	3230	3050	2720	2540	2210	3140	2630	11	430	500	1720	5	1	2152101	66	15.00	4.38	12	0.00	204.00	699.00	3070	20240514	-0.33	1316	20230728	132.52	3070	-0.33	20240514	1410	117.02	20240228	3070	-0.33	20240514	1316	132.52	20230728	N	318660	500	10 억	N	N	N	00	N
92	20240514	141023	57	100.00	KONEX	신고가	N	N	N	N	N	3060	190	2	6.62	59380	20	0.72	2450	3070	2440	3300	2440	2870	2969.00	3230	3050	2720	2540	2210	3140	2630	11	430	500	1720	5	1	2152101	66	15.00	4.38	12	0.00	204.00	699.00	3070	20240514	-0.33	1316	20230728	132.52	3070	-0.33	20240514	1410	117.02	20240228	3070	-0.33	20240514	1316	132.52	20230728	N	318660	500	10 억	N	N	N	00	N
93	20240514	131024	57	100.00	KONEX	신고가	N	N	N	N	N	3060	190	2	6.62	56320	19	0.69	2450	3070	2440	3300	2440	2870	2964.21	3230	3050	2720	2540	2210	3140	2630	11	430	500	1720	5	1	2152101	66	15.00	4.38	12	0.00	204.00	699.00	3070	20240514	-0.33	1316	20230728	132.52	3070	-0.33	20240514	1410	117.02	20240228	3070	-0.33	20240514	1316	132.52	20230728	N	318660	500	10 억	N	N	N	00	N
94	20240514	121019	57	100.00	KONEX	신고가	N	N	N	N	N	3070	200	2	6.97	16540	6	0.22	2450	3070	2440	3300	2440	2870	2756.67	3230	3050	2720	2540	2210	3140	2630	11	430	500	1720	5	1	2152101	66	15.05	4.39	12	0.00	204.00	699.00	3070	20240514	0.00	1316	20230728	133.28	3070	0.00	20240514	1410	117.73	20240228	3070	0.00	20240514	1316	133.28	20230728	N	318660	500	10 억	N	N	N	00	N
95	20240514	111021	57	100.00	KONEX	신고가	N	N	N	N	N	3070	200	2	6.97	16540	6	0.22	2450	3070	2440	3300	2440	2870	2756.67	3230	3050	2720	2540	2210	3140	2630	11	430	500	1720	5	1	2152101	66	15.05	4.39	12	0.00	204.00	699.00	3070	20240514	0.00	1316	20230728	133.28	3070	0.00	20240514	1410	117.73	20240228	3070	0.00	20240514	1316	133.28	20230728	N	318660	500	10 억	N	N	N	00	N
96	20240514	101018	57	100.00	KONEX	신고가	N	N	N	N	N	3070	200	2	6.97	16540	6	0.22	2450	3070	2440	3300	2440	2870	2756.67	3230	3050	2720	2540	2210	3140	2630	11	430	500	1720	5	1	2152101	66	15.05	4.39	12	0.00	204.00	699.00	3070	20240514	0.00	1316	20230728	133.28	3070	0.00	20240514	1410	117.73	20240228	3070	0.00	20240514	1316	133.28	20230728	N	318660	500	10 억	N	N	N	00	N
97	20240514	091019	57	100.00	KONEX		N	N	N	N	N	2450	-420	5	-14.63	2450	1	0.04	2450	2450	2450	3300	2440	2870	2450.00	3230	3050	2720	2540	2210	3140	2630	11	430	500	1720	5	1	2152101	53	12.01	3.51	12	0.00	204.00	699.00	2930	20240510	-16.38	1316	20230728	86.17	2930	-16.38	20240510	1410	73.76	20240228	2930	-16.38	20240510	1316	86.17	20230728	N	318660	500	10 억	N	N	N	00	N
98	20240513	161018	54	100.00	KONEX		N	N	N	N	N	2870	70	2	2.50	6669210	2764	1486.02	2605	2900	2390	3220	2380	2800	2412.88	3240	3020	2710	2490	2180	3130	2600	11	420	500	1680	5	1	2152101	62	14.07	4.11	12	0.13	204.00	699.00	2930	20240510	-2.05	1316	20230728	118.09	2930	-2.05	20240510	1410	103.55	20240228	2930	-2.05	20240510	1316	118.09	20230728	N	318660	500	10 억	N	N	N	01	N
99	20240513	151020	54	100.00	KONEX		N	N	N	N	N	2870	70	2	2.50	6654860	2759	1483.33	2605	2900	2390	3220	2380	2800	2412.06	3240	3020	2710	2490	2180	3130	2600	11	420	500	1680	5	1	2152101	62	14.07	4.11	12	0.13	204.00	699.00	2930	20240510	-2.05	1316	20230728	118.09	2930	-2.05	20240510	1410	103.55	20240228	2930	-2.05	20240510	1316	118.09	20230728	N	318660	500	10 억	N	N	N	01	N
100	20240513	141021	54	100.00	KONEX		N	N	N	N	N	2880	80	2	2.86	6597460	2739	1472.58	2605	2900	2390	3220	2380	2800	2408.71	3240	3020	2710	2490	2180	3130	2600	11	420	500	1680	5	1	2152101	62	14.12	4.12	12	0.13	204.00	699.00	2930	20240510	-1.71	1316	20230728	118.84	2930	-1.71	20240510	1410	104.26	20240228	2930	-1.71	20240510	1316	118.84	20230728	N	318660	500	10 억	N	N	N	01	N
101	20240513	131014	54	100.00	KONEX		N	N	N	N	N	2880	80	2	2.86	6597460	2739	1472.58	2605	2900	2390	3220	2380	2800	2408.71	3240	3020	2710	2490	2180	3130	2600	11	420	500	1680	5	1	2152101	62	14.12	4.12	12	0.13	204.00	699.00	2930	20240510	-1.71	1316	20230728	118.84	2930	-1.71	20240510	1410	104.26	20240228	2930	-1.71	20240510	1316	118.84	20230728	N	318660	500	10 억	N	N	N	01	N
102	20240513	121018	54	100.00	KONEX		N	N	N	N	N	2700	-100	5	-3.57	6563700	2727	1466.13	2605	2900	2390	3220	2380	2800	2406.93	3240	3020	2710	2490	2180	3130	2600	11	420	500	1680	5	1	2152101	58	13.24	3.86	12	0.13	204.00	699.00	2930	20240510	-7.85	1316	20230728	105.17	2930	-7.85	20240510	1410	91.49	20240228	2930	-7.85	20240510	1316	105.17	20230728	N	318660	500	10 억	N	N	N	01	N
103	20240513	111017	54	100.00	KONEX		N	N	N	N	N	2900	100	2	3.57	6536700	2717	1460.75	2605	2900	2390	3220	2380	2800	2405.85	3240	3020	2710	2490	2180	3130	2600	11	420	500	1680	5	1	2152101	62	14.22	4.15	12	0.13	204.00	699.00	2930	20240510	-1.02	1316	20230728	120.36	2930	-1.02	20240510	1410	105.67	20240228	2930	-1.02	20240510	1316	120.36	20230728	N	318660	500	10 억	N	N	N	01	N
104	20240513	101016	54	100.00	KONEX		N	N	N	N	N	2400	-400	5	-14.29	270610	106	56.99	2605	2900	2400	3220	2380	2800	2552.92	3240	3020	2710	2490	2180	3130	2600	11	420	500	1680	5	1	2152101	52	11.76	3.43	12	0.00	204.00	699.00	2930	20240510	-18.09	1316	20230728	82.37	2930	-18.09	20240510	1410	70.21	20240228	2930	-18.09	20240510	1316	82.37	20230728	N	318660	500	10 억	N	N	N	01	N
105	20240513	091019	54	100.00	KONEX		N	N	N	N	N	2900	100	2	3.57	67010	24	12.90	2605	2900	2605	3220	2380	2800	2792.08	3240	3020	2710	2490	2180	3130	2600	11	420	500	1680	5	1	2152101	62	14.22	4.15	12	0.00	204.00	699.00	2930	20240510	-1.02	1316	20230728	120.36	2930	-1.02	20240510	1410	105.67	20240228	2930	-1.02	20240510	1316	120.36	20230728	N	318660	500	10 억	N	N	N	01	N
106	20240510	160948	57	100.00	KONEX	신고가	N	N	N	N	N	2800	250	2	9.80	512495	186	357.69	2400	2930	2400	2930	2170	2550	2755.35	2716	2632	2516	2432	2316	2675	2475	11	380	500	1530	5	1	2152101	60	13.73	4.01	12	0.01	204.00	699.00	2930	20240510	-4.44	1316	20230728	112.77	2930	-4.44	20240510	1410	98.58	20240228	2930	-4.44	20240510	1316	112.77	20230728	N	318660	500	10 억	N	N	N	00	N
107	20240510	150956	57	100.00	KONEX	신고가	N	N	N	N	N	2800	250	2	9.80	504095	183	351.92	2400	2930	2400	2930	2170	2550	2754.62	2716	2632	2516	2432	2316	2675	2475	11	380	500	1530	5	1	2152101	60	13.73	4.01	12	0.01	204.00	699.00	2930	20240510	-4.44	1316	20230728	112.77	2930	-4.44	20240510	1410	98.58	20240228	2930	-4.44	20240510	1316	112.77	20230728	N	318660	500	10 억	N	N	N	00	N
108	20240510	140959	57	100.00	KONEX	신고가	N	N	N	N	N	2700	150	2	5.88	382395	138	265.38	2400	2930	2400	2930	2170	2550	2770.98	2716	2632	2516	2432	2316	2675	2475	11	380	500	1530	5	1	2152101	58	13.24	3.86	12	0.01	204.00	699.00	2930	20240510	-7.85	1316	20230728	105.17	2930	-7.85	20240510	1410	91.49	20240228	2930	-7.85	20240510	1316	105.17	20230728	N	318660	500	10 억	N	N	N	00	N
109	20240510	130951	57	100.00	KONEX	신고가	N	N	N	N	N	2860	310	2	12.16	366195	132	253.85	2400	2930	2400	2930	2170	2550	2774.20	2716	2632	2516	2432	2316	2675	2475	11	380	500	1530	5	1	2152101	62	14.02	4.09	12	0.01	204.00	699.00	2930	20240510	-2.39	1316	20230728	117.33	2930	-2.39	20240510	1410	102.84	20240228	2930	-2.39	20240510	1316	117.33	20230728	N	318660	500	10 억	N	N	N	00	N
110	20240510	120945	57	100.00	KONEX	신고가	N	N	N	N	N	2860	310	2	12.16	268175	96	184.62	2400	2930	2400	2930	2170	2550	2793.49	2716	2632	2516	2432	2316	2675	2475	11	380	500	1530	5	1	2152101	62	14.02	4.09	12	0.00	204.00	699.00	2930	20240510	-2.39	1316	20230728	117.33	2930	-2.39	20240510	1410	102.84	20240228	2930	-2.39	20240510	1316	117.33	20230728	N	318660	500	10 억	N	N	N	00	N
111	20240510	110951	57	100.00	KONEX	신고가	N	N	N	N	N	2800	250	2	9.80	245285	88	169.23	2400	2930	2400	2930	2170	2550	2787.33	2716	2632	2516	2432	2316	2675	2475	11	380	500	1530	5	1	2152101	60	13.73	4.01	12	0.00	204.00	699.00	2930	20240510	-4.44	1316	20230728	112.77	2930	-4.44	20240510	1410	98.58	20240228	2930	-4.44	20240510	1316	112.77	20230728	N	318660	500	10 억	N	N	N	00	N
112	20240510	100949	57	100.00	KONEX	신고가	N	N	N	N	N	2930	380	1	14.90	123060	45	86.54	2400	2930	2400	2930	2170	2550	2734.67	2716	2632	2516	2432	2316	2675	2475	11	380	500	1530	5	1	2152101	63	14.36	4.19	12	0.00	204.00	699.00	2930	20240510	0.00	1316	20230728	122.64	2930	0.00	20240510	1410	107.80	20240228	2930	0.00	20240510	1316	122.64	20230728	N	318660	500	10 억	N	N	N	00	N
113	20240510	090952	57	100.00	KONEX		N	N	N	N	N	2600	50	2	1.96	12400	5	9.62	2400	2600	2400	2930	2170	2550	2480.00	2716	2632	2516	2432	2316	2675	2475	11	380	500	1530	5	1	2152101	56	12.75	3.72	12	0.00	204.00	699.00	2750	20240508	-5.45	1316	20230728	97.57	2750	-5.45	20240508	1410	84.40	20240228	2750	-5.45	20240508	1316	97.57	20230728	N	318660	500	10 억	N	N	N	00	N
114	20240509	161012	57	100.00	KONEX		N	N	N	N	N	2550	50	2	2.00	132000	52	4.61	2400	2600	2400	2875	2125	2500	2538.46	2836	2667	2581	2412	2326	2627	2372	11	375	500	1500	5	1	2152101	55	12.50	3.65	12	0.00	204.00	699.00	2750	20240508	-7.27	1316	20230728	93.77	2750	-7.27	20240508	1410	80.85	20240228	2750	-7.27	20240508	1316	93.77	20230728	N	318660	500	10 억	N	N	N	00	N
115	20240509	151008	57	100.00	KONEX		N	N	N	N	N	2550	50	2	2.00	119250	47	4.17	2400	2600	2400	2875	2125	2500	2537.23	2836	2667	2581	2412	2326	2627	2372	11	375	500	1500	5	1	2152101	55	12.50	3.65	12	0.00	204.00	699.00	2750	20240508	-7.27	1316	20230728	93.77	2750	-7.27	20240508	1410	80.85	20240228	2750	-7.27	20240508	1316	93.77	20230728	N	318660	500	10 억	N	N	N	00	N
116	20240509	140858	57	100.00	KONEX		N	N	N	N	N	2600	100	2	4.00	54200	21	1.86	2400	2600	2400	2875	2125	2500	2580.95	2836	2667	2581	2412	2326	2627	2372	11	375	500	1500	5	1	2152101	56	12.75	3.72	12	0.00	204.00	699.00	2750	20240508	-5.45	1316	20230728	97.57	2750	-5.45	20240508	1410	84.40	20240228	2750	-5.45	20240508	1316	97.57	20230728	N	318660	500	10 억	N	N	N	00	N
117	20240509	130952	57	100.00	KONEX		N	N	N	N	N	2600	100	2	4.00	54200	21	1.86	2400	2600	2400	2875	2125	2500	2580.95	2836	2667	2581	2412	2326	2627	2372	11	375	500	1500	5	1	2152101	56	12.75	3.72	12	0.00	204.00	699.00	2750	20240508	-5.45	1316	20230728	97.57	2750	-5.45	20240508	1410	84.40	20240228	2750	-5.45	20240508	1316	97.57	20230728	N	318660	500	10 억	N	N	N	00	N
118	20240509	120948	57	100.00	KONEX		N	N	N	N	N	2600	100	2	4.00	54200	21	1.86	2400	2600	2400	2875	2125	2500	2580.95	2836	2667	2581	2412	2326	2627	2372	11	375	500	1500	5	1	2152101	56	12.75	3.72	12	0.00	204.00	699.00	2750	20240508	-5.45	1316	20230728	97.57	2750	-5.45	20240508	1410	84.40	20240228	2750	-5.45	20240508	1316	97.57	20230728	N	318660	500	10 억	N	N	N	00	N
119	20240509	110934	57	100.00	KONEX		N	N	N	N	N	2600	100	2	4.00	54200	21	1.86	2400	2600	2400	2875	2125	2500	2580.95	2836	2667	2581	2412	2326	2627	2372	11	375	500	1500	5	1	2152101	56	12.75	3.72	12	0.00	204.00	699.00	2750	20240508	-5.45	1316	20230728	97.57	2750	-5.45	20240508	1410	84.40	20240228	2750	-5.45	20240508	1316	97.57	20230728	N	318660	500	10 억	N	N	N	00	N
120	20240509	100938	57	100.00	KONEX		N	N	N	N	N	2600	100	2	4.00	54200	21	1.86	2400	2600	2400	2875	2125	2500	2580.95	2836	2667	2581	2412	2326	2627	2372	11	375	500	1500	5	1	2152101	56	12.75	3.72	12	0.00	204.00	699.00	2750	20240508	-5.45	1316	20230728	97.57	2750	-5.45	20240508	1410	84.40	20240228	2750	-5.45	20240508	1316	97.57	20230728	N	318660	500	10 억	N	N	N	00	N
121	20240509	090937	57	100.00	KONEX		N	N	N	N	N	2600	100	2	4.00	10000	4	0.35	2400	2600	2400	2875	2125	2500	2500.00	2836	2667	2581	2412	2326	2627	2372	11	375	500	1500	5	1	2152101	56	12.75	3.72	12	0.00	204.00	699.00	2750	20240508	-5.45	1316	20230728	97.57	2750	-5.45	20240508	1410	84.40	20240228	2750	-5.45	20240508	1316	97.57	20230728	N	318660	500	10 억	N	N	N	00	N
122	20240508	160929	57	100.00	KONEX	신고가	N	N	N	N	N	2500	85	2	3.52	2829450	1128	8.65	2500	2750	2495	2775	2055	2415	2508.38	2691	2552	2276	2137	1861	2622	2207	11	360	500	1440	5	1	2152101	54	12.25	3.58	12	0.05	204.00	699.00	2750	20240508	-9.09	1316	20230728	89.97	2750	-9.09	20240508	1410	77.30	20240228	2750	-9.09	20240508	1316	89.97	20230728	N	318660	500	10 억	N	N	N	00	N
123	20240508	150933	57	100.00	KONEX	신고가	N	N	N	N	N	2500	85	2	3.52	2719450	1084	8.31	2500	2750	2495	2775	2055	2415	2508.72	2691	2552	2276	2137	1861	2622	2207	11	360	500	1440	5	1	2152101	54	12.25	3.58	12	0.05	204.00	699.00	2750	20240508	-9.09	1316	20230728	89.97	2750	-9.09	20240508	1410	77.30	20240228	2750	-9.09	20240508	1316	89.97	20230728	N	318660	500	10 억	N	N	N	00	N
124	20240508	140927	57	100.00	KONEX	신고가	N	N	N	N	N	2550	135	2	5.59	1548295	615	4.71	2500	2750	2500	2775	2055	2415	2517.55	2691	2552	2276	2137	1861	2622	2207	11	360	500	1440	5	1	2152101	55	12.50	3.65	12	0.03	204.00	699.00	2750	20240508	-7.27	1316	20230728	93.77	2750	-7.27	20240508	1410	80.85	20240228	2750	-7.27	20240508	1316	93.77	20230728	N	318660	500	10 억	N	N	N	00	N
125	20240508	130925	57	100.00	KONEX	신고가	N	N	N	N	N	2550	135	2	5.59	1548295	615	4.71	2500	2750	2500	2775	2055	2415	2517.55	2691	2552	2276	2137	1861	2622	2207	11	360	500	1440	5	1	2152101	55	12.50	3.65	12	0.03	204.00	699.00	2750	20240508	-7.27	1316	20230728	93.77	2750	-7.27	20240508	1410	80.85	20240228	2750	-7.27	20240508	1316	93.77	20230728	N	318660	500	10 억	N	N	N	00	N
126	20240508	120923	57	100.00	KONEX	신고가	N	N	N	N	N	2500	85	2	3.52	1543195	613	4.70	2500	2750	2500	2775	2055	2415	2517.45	2691	2552	2276	2137	1861	2622	2207	11	360	500	1440	5	1	2152101	54	12.25	3.58	12	0.03	204.00	699.00	2750	20240508	-9.09	1316	20230728	89.97	2750	-9.09	20240508	1410	77.30	20240228	2750	-9.09	20240508	1316	89.97	20230728	N	318660	500	10 억	N	N	N	00	N
127	20240508	111004	57	100.00	KONEX	신고가	N	N	N	N	N	2500	85	2	3.52	1468195	583	4.47	2500	2750	2500	2775	2055	2415	2518.34	2691	2552	2276	2137	1861	2622	2207	11	360	500	1440	5	1	2152101	54	12.25	3.58	12	0.03	204.00	699.00	2750	20240508	-9.09	1316	20230728	89.97	2750	-9.09	20240508	1410	77.30	20240228	2750	-9.09	20240508	1316	89.97	20230728	N	318660	500	10 억	N	N	N	00	N
128	20240508	100935	57	100.00	KONEX	신고가	N	N	N	N	N	2500	85	2	3.52	1334495	532	4.08	2500	2750	2500	2775	2055	2415	2508.45	2691	2552	2276	2137	1861	2622	2207	11	360	500	1440	5	1	2152101	54	12.25	3.58	12	0.02	204.00	699.00	2750	20240508	-9.09	1316	20230728	89.97	2750	-9.09	20240508	1410	77.30	20240228	2750	-9.09	20240508	1316	89.97	20230728	N	318660	500	10 억	N	N	N	00	N
129	20240508	090939	57	100.00	KONEX	신고가	N	N	N	N	N	2745	330	2	13.66	83495	32	0.25	2500	2750	2500	2775	2055	2415	2609.22	2691	2552	2276	2137	1861	2622	2207	11	360	500	1440	5	1	2152101	59	13.46	3.93	12	0.00	204.00	699.00	2750	20240508	-0.18	1316	20230728	108.59	2750	-0.18	20240508	1410	94.68	20240228	2750	-0.18	20240508	1316	108.59	20230728	N	318660	500	10 억	N	N	N	00	N
130	20240503	160956	57	100.00	KONEX		N	N	N	N	N	2100	270	1	14.75	6136021	3120	69.12	1900	2100	1900	2100	1556	1830	1966.67	2316	2072	1951	1707	1586	2012	1647	11	270	500	1090	5	1	2152101	45	10.29	3.00	12	0.14	204.00	699.00	2700	20240425	-22.22	1316	20230728	59.57	2700	-22.22	20240425	1410	48.94	20240228	2700	-22.22	20240425	1316	59.57	20230728	N	318660	500	10 억	N	N	N	00	N
131	20240503	150956	57	100.00	KONEX		N	N	N	N	N	2100	270	1	14.75	6136021	3120	69.12	1900	2100	1900	2100	1556	1830	1966.67	2316	2072	1951	1707	1586	2012	1647	11	270	500	1090	5	1	2152101	45	10.29	3.00	12	0.14	204.00	699.00	2700	20240425	-22.22	1316	20230728	59.57	2700	-22.22	20240425	1410	48.94	20240228	2700	-22.22	20240425	1316	59.57	20230728	N	318660	500	10 억	N	N	N	00	N
132	20240503	140958	57	100.00	KONEX		N	N	N	N	N	1990	160	2	8.74	5909401	3007	66.61	1900	1990	1900	2100	1556	1830	1965.21	2316	2072	1951	1707	1586	2012	1647	11	270	500	1090	1	1	2152101	43	9.75	2.85	12	0.14	204.00	699.00	2700	20240425	-26.30	1316	20230728	51.22	2700	-26.30	20240425	1410	41.13	20240228	2700	-26.30	20240425	1316	51.22	20230728	N	318660	500	10 억	N	N	N	00	N
133	20240503	130958	57	100.00	KONEX		N	N	N	N	N	1990	160	2	8.74	5710401	2907	64.40	1900	1990	1900	2100	1556	1830	1964.36	2316	2072	1951	1707	1586	2012	1647	11	270	500	1090	1	1	2152101	43	9.75	2.85	12	0.14	204.00	699.00	2700	20240425	-26.30	1316	20230728	51.22	2700	-26.30	20240425	1410	41.13	20240228	2700	-26.30	20240425	1316	51.22	20230728	N	318660	500	10 억	N	N	N	00	N
134	20240503	120955	57	100.00	KONEX		N	N	N	N	N	1990	160	2	8.74	4691521	2395	53.06	1900	1990	1900	2100	1556	1830	1958.88	2316	2072	1951	1707	1586	2012	1647	11	270	500	1090	1	1	2152101	43	9.75	2.85	12	0.11	204.00	699.00	2700	20240425	-26.30	1316	20230728	51.22	2700	-26.30	20240425	1410	41.13	20240228	2700	-26.30	20240425	1316	51.22	20230728	N	318660	500	10 억	N	N	N	00	N
135	20240503	110954	57	100.00	KONEX		N	N	N	N	N	1900	70	2	3.83	34642	18	0.40	1900	1989	1900	2100	1556	1830	1924.56	2316	2072	1951	1707	1586	2012	1647	11	270	500	1090	1	1	2152101	41	9.31	2.72	12	0.00	204.00	699.00	2700	20240425	-29.63	1316	20230728	44.38	2700	-29.63	20240425	1410	34.75	20240228	2700	-29.63	20240425	1316	44.38	20230728	N	318660	500	10 억	N	N	N	00	N
136	20240503	100950	57	100.00	KONEX		N	N	N	N	N	1900	70	2	3.83	32742	17	0.38	1900	1989	1900	2100	1556	1830	1926.00	2316	2072	1951	1707	1586	2012	1647	11	270	500	1090	1	1	2152101	41	9.31	2.72	12	0.00	204.00	699.00	2700	20240425	-29.63	1316	20230728	44.38	2700	-29.63	20240425	1410	34.75	20240228	2700	-29.63	20240425	1316	44.38	20230728	N	318660	500	10 억	N	N	N	00	N
137	20240503	090946	57	100.00	KONEX		N	N	N	N	N	1830	0	3	0.00	0	0	0.00	0	0	0	2100	1556	1830	0.00	2316	2072	1951	1707	1586	2012	1647	11	270	500	1090	1	1	2152101	39	8.97	2.62	12	0.00	204.00	699.00	2700	20240425	-32.22	1316	20230728	39.06	2700	-32.22	20240425	1410	29.79	20240228	2700	-32.22	20240425	1316	39.06	20230728	N	318660	500	10 억	N	N	N	00	N
138	20240502	160940	57	100.00	KONEX		N	N	N	N	N	1830	-320	4	-14.88	8300213	4514	4179.63	2195	2195	1830	2470	1830	2150	1838.77	2369	2259	2080	1970	1791	2314	2025	11	320	500	1290	1	1	2152101	39	8.97	2.62	12	0.21	204.00	699.00	2700	20240425	-32.22	1316	20230728	39.06	2700	-32.22	20240425	1410	29.79	20240228	2700	-32.22	20240425	1316	39.06	20230728	N	318660	500	10 억	N	N	N	00	N
139	20240502	150947	57	100.00	KONEX		N	N	N	N	N	1830	-320	4	-14.88	8014670	4358	4035.19	2195	2195	1830	2470	1830	2150	1839.07	2369	2259	2080	1970	1791	2314	2025	11	320	500	1290	1	1	2152101	39	8.97	2.62	12	0.20	204.00	699.00	2700	20240425	-32.22	1316	20230728	39.06	2700	-32.22	20240425	1410	29.79	20240228	2700	-32.22	20240425	1316	39.06	20230728	N	318660	500	10 억	N	N	N	00	N
140	20240502	140942	57	100.00	KONEX		N	N	N	N	N	1830	-320	4	-14.88	6155675	3343	3095.37	2195	2195	1830	2470	1830	2150	1841.36	2369	2259	2080	1970	1791	2314	2025	11	320	500	1290	1	1	2152101	39	8.97	2.62	12	0.16	204.00	699.00	2700	20240425	-32.22	1316	20230728	39.06	2700	-32.22	20240425	1410	29.79	20240228	2700	-32.22	20240425	1316	39.06	20230728	N	318660	500	10 억	N	N	N	00	N
141	20240502	130937	57	100.00	KONEX		N	N	N	N	N	1830	-320	4	-14.88	4325611	2343	2169.44	2195	2195	1830	2470	1830	2150	1846.18	2369	2259	2080	1970	1791	2314	2025	11	320	500	1290	1	1	2152101	39	8.97	2.62	12	0.11	204.00	699.00	2700	20240425	-32.22	1316	20230728	39.06	2700	-32.22	20240425	1410	29.79	20240228	2700	-32.22	20240425	1316	39.06	20230728	N	318660	500	10 억	N	N	N	00	N
142	20240502	120937	57	100.00	KONEX		N	N	N	N	N	1899	-251	5	-11.67	1945323	1043	965.74	2195	2195	1830	2470	1830	2150	1865.12	2369	2259	2080	1970	1791	2314	2025	11	320	500	1290	1	1	2152101	41	9.31	2.72	12	0.05	204.00	699.00	2700	20240425	-29.67	1316	20230728	44.30	2700	-29.67	20240425	1410	34.68	20240228	2700	-29.67	20240425	1316	44.30	20230728	N	318660	500	10 억	N	N	N	00	N
143	20240502	110935	57	100.00	KONEX		N	N	N	N	N	1830	-320	4	-14.88	1943424	1042	964.81	2195	2195	1830	2470	1830	2150	1865.09	2369	2259	2080	1970	1791	2314	2025	11	320	500	1290	1	1	2152101	39	8.97	2.62	12	0.05	204.00	699.00	2700	20240425	-32.22	1316	20230728	39.06	2700	-32.22	20240425	1410	29.79	20240228	2700	-32.22	20240425	1316	39.06	20230728	N	318660	500	10 억	N	N	N	00	N
144	20240502	100934	57	100.00	KONEX		N	N	N	N	N	1900	-250	5	-11.63	117195	61	56.48	2195	2195	1900	2470	1830	2150	1921.23	2369	2259	2080	1970	1791	2314	2025	11	320	500	1290	1	1	2152101	41	9.31	2.72	12	0.00	204.00	699.00	2700	20240425	-29.63	1316	20230728	44.38	2700	-29.63	20240425	1410	34.75	20240228	2700	-29.63	20240425	1316	44.38	20230728	N	318660	500	10 억	N	N	N	00	N
145	20240502	090932	57	100.00	KONEX		N	N	N	N	N	2195	45	2	2.09	2195	1	0.93	2195	2195	2195	2470	1830	2150	2195.00	2369	2259	2080	1970	1791	2314	2025	11	320	500	1290	5	1	2152101	47	10.76	3.14	12	0.00	204.00	699.00	2700	20240425	-18.70	1316	20230728	66.79	2700	-18.70	20240425	1410	55.67	20240228	2700	-18.70	20240425	1316	66.79	20230728	N	318660	500	10 억	N	N	N	00	N

56 KiB Raw Blame History

56 KiB

Raw Blame History