KissMeData/086220/price/prices-20240701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160715	57	100.00	KONEX	N	N	N	N	N	2590	-100	5	-3.72	1094305	426	2840.00	2690	2700	2505	3090	2290	2690	2568.79	2690	2690	2690	2690	2690	2690	2690	53	400	500	1610	5	1	10573865	274	47.96	1.53	12	0.00	54.00	1694.00	3800	20240619	-31.84	1825	20230915	41.92	3800	-31.84	20240619	2400	7.92	20240216	3800	-31.84	20240619	1825	41.92	20230915	N	086220	500	52 억	N	N	N	N
3	20240731	150723	57	100.00	KONEX	N	N	N	N	N	2575	-115	5	-4.28	1068405	416	2773.33	2690	2700	2505	3090	2290	2690	2568.28	2690	2690	2690	2690	2690	2690	2690	53	400	500	1610	5	1	10573865	272	47.69	1.52	12	0.00	54.00	1694.00	3800	20240619	-32.24	1825	20230915	41.10	3800	-32.24	20240619	2400	7.29	20240216	3800	-32.24	20240619	1825	41.10	20230915	N	086220	500	52 억	N	N	N	N
4	20240731	140723	57	100.00	KONEX	N	N	N	N	N	2700	10	2	0.37	549510	216	1440.00	2690	2700	2505	3090	2290	2690	2544.03	2690	2690	2690	2690	2690	2690	2690	53	400	500	1610	5	1	10573865	285	50.00	1.59	12	0.00	54.00	1694.00	3800	20240619	-28.95	1825	20230915	47.95	3800	-28.95	20240619	2400	12.50	20240216	3800	-28.95	20240619	1825	47.95	20230915	N	086220	500	52 억	N	N	N	N
5	20240731	130721	57	100.00	KONEX	N	N	N	N	N	2700	10	2	0.37	549510	216	1440.00	2690	2700	2505	3090	2290	2690	2544.03	2690	2690	2690	2690	2690	2690	2690	53	400	500	1610	5	1	10573865	285	50.00	1.59	12	0.00	54.00	1694.00	3800	20240619	-28.95	1825	20230915	47.95	3800	-28.95	20240619	2400	12.50	20240216	3800	-28.95	20240619	1825	47.95	20230915	N	086220	500	52 억	N	N	N	N
6	20240731	120721	57	100.00	KONEX	N	N	N	N	N	2700	10	2	0.37	549510	216	1440.00	2690	2700	2505	3090	2290	2690	2544.03	2690	2690	2690	2690	2690	2690	2690	53	400	500	1610	5	1	10573865	285	50.00	1.59	12	0.00	54.00	1694.00	3800	20240619	-28.95	1825	20230915	47.95	3800	-28.95	20240619	2400	12.50	20240216	3800	-28.95	20240619	1825	47.95	20230915	N	086220	500	52 억	N	N	N	N
7	20240731	110722	57	100.00	KONEX	N	N	N	N	N	2530	-160	5	-5.95	525230	207	1380.00	2690	2690	2505	3090	2290	2690	2537.34	2690	2690	2690	2690	2690	2690	2690	53	400	500	1610	5	1	10573865	268	46.85	1.49	12	0.00	54.00	1694.00	3800	20240619	-33.42	1825	20230915	38.63	3800	-33.42	20240619	2400	5.42	20240216	3800	-33.42	20240619	1825	38.63	20230915	N	086220	500	52 억	N	N	N	N
8	20240731	100720	57	100.00	KONEX	N	N	N	N	N	2525	-165	5	-6.13	18480	7	46.67	2690	2690	2505	3090	2290	2690	2640.00	2690	2690	2690	2690	2690	2690	2690	53	400	500	1610	5	1	10573865	267	46.76	1.49	12	0.00	54.00	1694.00	3800	20240619	-33.55	1825	20230915	38.36	3800	-33.55	20240619	2400	5.21	20240216	3800	-33.55	20240619	1825	38.36	20230915	N	086220	500	52 억	N	N	N	N
9	20240731	090717	57	100.00	KONEX	N	N	N	N	N	2505	-185	5	-6.88	15955	6	40.00	2690	2690	2505	3090	2290	2690	2659.17	2690	2690	2690	2690	2690	2690	2690	53	400	500	1610	5	1	10573865	265	46.39	1.48	12	0.00	54.00	1694.00	3800	20240619	-34.08	1825	20230915	37.26	3800	-34.08	20240619	2400	4.38	20240216	3800	-34.08	20240619	1825	37.26	20230915	N	086220	500	52 억	N	N	N	N
10	20240730	160702	57	100.00	KONEX	N	N	N	N	N	2690	-10	5	-0.37	40350	15	2.38	2690	2690	2690	3105	2295	2700	2690.00	3023	2861	2638	2476	2253	2750	2365	53	405	500	1620	5	1	10573865	284	49.81	1.59	12	0.00	54.00	1694.00	3800	20240619	-29.21	1825	20230915	47.40	3800	-29.21	20240619	2400	12.08	20240216	3800	-29.21	20240619	1825	47.40	20230915	N	086220	500	52 억	N	N	N	N
11	20240730	150714	57	100.00	KONEX	N	N	N	N	N	2690	-10	5	-0.37	37660	14	2.22	2690	2690	2690	3105	2295	2700	2690.00	3023	2861	2638	2476	2253	2750	2365	53	405	500	1620	5	1	10573865	284	49.81	1.59	12	0.00	54.00	1694.00	3800	20240619	-29.21	1825	20230915	47.40	3800	-29.21	20240619	2400	12.08	20240216	3800	-29.21	20240619	1825	47.40	20230915	N	086220	500	52 억	N	N	N	N
12	20240730	140705	57	100.00	KONEX	N	N	N	N	N	2690	-10	5	-0.37	37660	14	2.22	2690	2690	2690	3105	2295	2700	2690.00	3023	2861	2638	2476	2253	2750	2365	53	405	500	1620	5	1	10573865	284	49.81	1.59	12	0.00	54.00	1694.00	3800	20240619	-29.21	1825	20230915	47.40	3800	-29.21	20240619	2400	12.08	20240216	3800	-29.21	20240619	1825	47.40	20230915	N	086220	500	52 억	N	N	N	N
13	20240730	130712	57	100.00	KONEX	N	N	N	N	N	2690	-10	5	-0.37	37660	14	2.22	2690	2690	2690	3105	2295	2700	2690.00	3023	2861	2638	2476	2253	2750	2365	53	405	500	1620	5	1	10573865	284	49.81	1.59	12	0.00	54.00	1694.00	3800	20240619	-29.21	1825	20230915	47.40	3800	-29.21	20240619	2400	12.08	20240216	3800	-29.21	20240619	1825	47.40	20230915	N	086220	500	52 억	N	N	N	N
14	20240730	120704	57	100.00	KONEX	N	N	N	N	N	2690	-10	5	-0.37	37660	14	2.22	2690	2690	2690	3105	2295	2700	2690.00	3023	2861	2638	2476	2253	2750	2365	53	405	500	1620	5	1	10573865	284	49.81	1.59	12	0.00	54.00	1694.00	3800	20240619	-29.21	1825	20230915	47.40	3800	-29.21	20240619	2400	12.08	20240216	3800	-29.21	20240619	1825	47.40	20230915	N	086220	500	52 억	N	N	N	N
15	20240730	110713	57	100.00	KONEX	N	N	N	N	N	2690	-10	5	-0.37	37660	14	2.22	2690	2690	2690	3105	2295	2700	2690.00	3023	2861	2638	2476	2253	2750	2365	53	405	500	1620	5	1	10573865	284	49.81	1.59	12	0.00	54.00	1694.00	3800	20240619	-29.21	1825	20230915	47.40	3800	-29.21	20240619	2400	12.08	20240216	3800	-29.21	20240619	1825	47.40	20230915	N	086220	500	52 억	N	N	N	N
16	20240730	100713	57	100.00	KONEX	N	N	N	N	N	2690	-10	5	-0.37	37660	14	2.22	2690	2690	2690	3105	2295	2700	2690.00	3023	2861	2638	2476	2253	2750	2365	53	405	500	1620	5	1	10573865	284	49.81	1.59	12	0.00	54.00	1694.00	3800	20240619	-29.21	1825	20230915	47.40	3800	-29.21	20240619	2400	12.08	20240216	3800	-29.21	20240619	1825	47.40	20230915	N	086220	500	52 억	N	N	N	N
17	20240730	090715	57	100.00	KONEX	N	N	N	N	N	2700	0	3	0.00	0	0	0.00	0	0	0	3105	2295	2700	0.00	3023	2861	2638	2476	2253	2750	2365	53	405	500	1620	5	1	10573865	285	50.00	1.59	12	0.00	54.00	1694.00	3800	20240619	-28.95	1825	20230915	47.95	3800	-28.95	20240619	2400	12.50	20240216	3800	-28.95	20240619	1825	47.95	20230915	N	086220	500	52 억	N	N	N	N
18	20240729	160702	57	100.00	KONEX	N	N	N	N	N	2700	85	2	3.25	1575665	630	21000.00	2800	2800	2415	3005	2225	2615	2501.06	2861	2737	2676	2552	2491	2707	2522	53	390	500	1560	5	1	10573865	285	50.00	1.59	12	0.01	54.00	1694.00	3800	20240619	-28.95	1825	20230915	47.95	3800	-28.95	20240619	2400	12.50	20240216	3800	-28.95	20240619	1825	47.95	20230915	N	086220	500	52 억	N	N	N	N
19	20240729	150710	57	100.00	KONEX	N	N	N	N	N	2685	70	2	2.68	1508495	605	20166.67	2800	2800	2415	3005	2225	2615	2493.38	2861	2737	2676	2552	2491	2707	2522	53	390	500	1560	5	1	10573865	284	49.72	1.59	12	0.01	54.00	1694.00	3800	20240619	-29.34	1825	20230915	47.12	3800	-29.34	20240619	2400	11.88	20240216	3800	-29.34	20240619	1825	47.12	20230915	N	086220	500	52 억	N	N	N	N
20	20240729	140716	57	100.00	KONEX	N	N	N	N	N	2600	-15	5	-0.57	1374245	555	18500.00	2800	2800	2415	3005	2225	2615	2476.12	2861	2737	2676	2552	2491	2707	2522	53	390	500	1560	5	1	10573865	275	48.15	1.53	12	0.01	54.00	1694.00	3800	20240619	-31.58	1825	20230915	42.47	3800	-31.58	20240619	2400	8.33	20240216	3800	-31.58	20240619	1825	42.47	20230915	N	086220	500	52 억	N	N	N	N
21	20240729	130717	57	100.00	KONEX	N	N	N	N	N	2600	-15	5	-0.57	1374245	555	18500.00	2800	2800	2415	3005	2225	2615	2476.12	2861	2737	2676	2552	2491	2707	2522	53	390	500	1560	5	1	10573865	275	48.15	1.53	12	0.01	54.00	1694.00	3800	20240619	-31.58	1825	20230915	42.47	3800	-31.58	20240619	2400	8.33	20240216	3800	-31.58	20240619	1825	42.47	20230915	N	086220	500	52 억	N	N	N	N
22	20240729	120709	57	100.00	KONEX	N	N	N	N	N	2600	-15	5	-0.57	1374245	555	18500.00	2800	2800	2415	3005	2225	2615	2476.12	2861	2737	2676	2552	2491	2707	2522	53	390	500	1560	5	1	10573865	275	48.15	1.53	12	0.01	54.00	1694.00	3800	20240619	-31.58	1825	20230915	42.47	3800	-31.58	20240619	2400	8.33	20240216	3800	-31.58	20240619	1825	42.47	20230915	N	086220	500	52 억	N	N	N	N
23	20240729	110706	57	100.00	KONEX	N	N	N	N	N	2800	185	2	7.07	2800	1	33.33	2800	2800	2800	3005	2225	2615	2800.00	2861	2737	2676	2552	2491	2707	2522	53	390	500	1560	5	1	10573865	296	51.85	1.65	12	0.00	54.00	1694.00	3800	20240619	-26.32	1825	20230915	53.42	3800	-26.32	20240619	2400	16.67	20240216	3800	-26.32	20240619	1825	53.42	20230915	N	086220	500	52 억	N	N	N	N
24	20240729	100704	57	100.00	KONEX	N	N	N	N	N	2615	0	3	0.00	0	0	0.00	0	0	0	3005	2225	2615	0.00	2861	2737	2676	2552	2491	2707	2522	53	390	500	1560	5	1	10573865	277	48.43	1.54	12	0.00	54.00	1694.00	3800	20240619	-31.18	1825	20230915	43.29	3800	-31.18	20240619	2400	8.96	20240216	3800	-31.18	20240619	1825	43.29	20230915	N	086220	500	52 억	N	N	N	N
25	20240729	090703	57	100.00	KONEX	N	N	N	N	N	2615	0	3	0.00	0	0	0.00	0	0	0	3005	2225	2615	0.00	2861	2737	2676	2552	2491	2707	2522	53	390	500	1560	5	1	10573865	277	48.43	1.54	12	0.00	54.00	1694.00	3800	20240619	-31.18	1825	20230915	43.29	3800	-31.18	20240619	2400	8.96	20240216	3800	-31.18	20240619	1825	43.29	20230915	N	086220	500	52 억	N	N	N	N
26	20240726	160653	57	100.00	KONEX	N	N	N	N	N	2615	-180	5	-6.44	8215	3	150.00	2800	2800	2615	3210	2380	2795	2738.33	2795	2795	2795	2795	2795	2795	2795	53	415	500	1670	5	1	10573865	277	48.43	1.54	12	0.00	54.00	1694.00	3800	20240619	-31.18	1825	20230915	43.29	3800	-31.18	20240619	2400	8.96	20240216	3800	-31.18	20240619	1825	43.29	20230915	N	086220	500	52 억	N	N	N	N
27	20240726	150701	57	100.00	KONEX	N	N	N	N	N	2615	-180	5	-6.44	8215	3	150.00	2800	2800	2615	3210	2380	2795	2738.33	2795	2795	2795	2795	2795	2795	2795	53	415	500	1670	5	1	10573865	277	48.43	1.54	12	0.00	54.00	1694.00	3800	20240619	-31.18	1825	20230915	43.29	3800	-31.18	20240619	2400	8.96	20240216	3800	-31.18	20240619	1825	43.29	20230915	N	086220	500	52 억	N	N	N	N
28	20240726	140701	57	100.00	KONEX	N	N	N	N	N	2615	-180	5	-6.44	8215	3	150.00	2800	2800	2615	3210	2380	2795	2738.33	2795	2795	2795	2795	2795	2795	2795	53	415	500	1670	5	1	10573865	277	48.43	1.54	12	0.00	54.00	1694.00	3800	20240619	-31.18	1825	20230915	43.29	3800	-31.18	20240619	2400	8.96	20240216	3800	-31.18	20240619	1825	43.29	20230915	N	086220	500	52 억	N	N	N	N
29	20240726	130701	57	100.00	KONEX	N	N	N	N	N	2615	-180	5	-6.44	8215	3	150.00	2800	2800	2615	3210	2380	2795	2738.33	2795	2795	2795	2795	2795	2795	2795	53	415	500	1670	5	1	10573865	277	48.43	1.54	12	0.00	54.00	1694.00	3800	20240619	-31.18	1825	20230915	43.29	3800	-31.18	20240619	2400	8.96	20240216	3800	-31.18	20240619	1825	43.29	20230915	N	086220	500	52 억	N	N	N	N
30	20240726	120705	57	100.00	KONEX	N	N	N	N	N	2615	-180	5	-6.44	8215	3	150.00	2800	2800	2615	3210	2380	2795	2738.33	2795	2795	2795	2795	2795	2795	2795	53	415	500	1670	5	1	10573865	277	48.43	1.54	12	0.00	54.00	1694.00	3800	20240619	-31.18	1825	20230915	43.29	3800	-31.18	20240619	2400	8.96	20240216	3800	-31.18	20240619	1825	43.29	20230915	N	086220	500	52 억	N	N	N	N
31	20240726	110703	57	100.00	KONEX	N	N	N	N	N	2800	5	2	0.18	5600	2	100.00	2800	2800	2800	3210	2380	2795	2800.00	2795	2795	2795	2795	2795	2795	2795	53	415	500	1670	5	1	10573865	296	51.85	1.65	12	0.00	54.00	1694.00	3800	20240619	-26.32	1825	20230915	53.42	3800	-26.32	20240619	2400	16.67	20240216	3800	-26.32	20240619	1825	53.42	20230915	N	086220	500	52 억	N	N	N	N
32	20240726	100702	57	100.00	KONEX	N	N	N	N	N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	2795	2795	2795	2795	2795	2795	2795	53	415	500	1670	5	1	10573865	296	51.76	1.65	12	0.00	54.00	1694.00	3800	20240619	-26.45	1825	20230915	53.15	3800	-26.45	20240619	2400	16.46	20240216	3800	-26.45	20240619	1825	53.15	20230915	N	086220	500	52 억	N	N	N	N
33	20240726	090656	57	100.00	KONEX	N	N	N	N	N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	2795	2795	2795	2795	2795	2795	2795	53	415	500	1670	5	1	10573865	296	51.76	1.65	12	0.00	54.00	1694.00	3800	20240619	-26.45	1825	20230915	53.15	3800	-26.45	20240619	2400	16.46	20240216	3800	-26.45	20240619	1825	53.15	20230915	N	086220	500	52 억	N	N	N	N
34	20240725	160658	57	100.00	KONEX	N	N	N	N	N	2795	95	2	3.52	5590	2	9.09	2795	2795	2795	3105	2295	2700	2795.00	2833	2766	2733	2666	2633	2750	2650	53	405	500	1620	5	1	10573865	296	51.76	1.65	12	0.00	54.00	1694.00	3800	20240619	-26.45	1825	20230915	53.15	3800	-26.45	20240619	2400	16.46	20240216	3800	-26.45	20240619	1825	53.15	20230915	N	086220	500	52 억	N	N	N	N
35	20240725	150706	57	100.00	KONEX	N	N	N	N	N	2795	95	2	3.52	5590	2	9.09	2795	2795	2795	3105	2295	2700	2795.00	2833	2766	2733	2666	2633	2750	2650	53	405	500	1620	5	1	10573865	296	51.76	1.65	12	0.00	54.00	1694.00	3800	20240619	-26.45	1825	20230915	53.15	3800	-26.45	20240619	2400	16.46	20240216	3800	-26.45	20240619	1825	53.15	20230915	N	086220	500	52 억	N	N	N	N
36	20240725	140706	57	100.00	KONEX	N	N	N	N	N	2795	95	2	3.52	5590	2	9.09	2795	2795	2795	3105	2295	2700	2795.00	2833	2766	2733	2666	2633	2750	2650	53	405	500	1620	5	1	10573865	296	51.76	1.65	12	0.00	54.00	1694.00	3800	20240619	-26.45	1825	20230915	53.15	3800	-26.45	20240619	2400	16.46	20240216	3800	-26.45	20240619	1825	53.15	20230915	N	086220	500	52 억	N	N	N	N
37	20240725	130700	57	100.00	KONEX	N	N	N	N	N	2795	95	2	3.52	5590	2	9.09	2795	2795	2795	3105	2295	2700	2795.00	2833	2766	2733	2666	2633	2750	2650	53	405	500	1620	5	1	10573865	296	51.76	1.65	12	0.00	54.00	1694.00	3800	20240619	-26.45	1825	20230915	53.15	3800	-26.45	20240619	2400	16.46	20240216	3800	-26.45	20240619	1825	53.15	20230915	N	086220	500	52 억	N	N	N	N
38	20240725	120704	57	100.00	KONEX	N	N	N	N	N	2795	95	2	3.52	5590	2	9.09	2795	2795	2795	3105	2295	2700	2795.00	2833	2766	2733	2666	2633	2750	2650	53	405	500	1620	5	1	10573865	296	51.76	1.65	12	0.00	54.00	1694.00	3800	20240619	-26.45	1825	20230915	53.15	3800	-26.45	20240619	2400	16.46	20240216	3800	-26.45	20240619	1825	53.15	20230915	N	086220	500	52 억	N	N	N	N
39	20240725	110659	57	100.00	KONEX	N	N	N	N	N	2795	95	2	3.52	5590	2	9.09	2795	2795	2795	3105	2295	2700	2795.00	2833	2766	2733	2666	2633	2750	2650	53	405	500	1620	5	1	10573865	296	51.76	1.65	12	0.00	54.00	1694.00	3800	20240619	-26.45	1825	20230915	53.15	3800	-26.45	20240619	2400	16.46	20240216	3800	-26.45	20240619	1825	53.15	20230915	N	086220	500	52 억	N	N	N	N
40	20240725	100658	57	100.00	KONEX	N	N	N	N	N	2795	95	2	3.52	2795	1	4.55	2795	2795	2795	3105	2295	2700	2795.00	2833	2766	2733	2666	2633	2750	2650	53	405	500	1620	5	1	10573865	296	51.76	1.65	12	0.00	54.00	1694.00	3800	20240619	-26.45	1825	20230915	53.15	3800	-26.45	20240619	2400	16.46	20240216	3800	-26.45	20240619	1825	53.15	20230915	N	086220	500	52 억	N	N	N	N
41	20240725	090656	57	100.00	KONEX	N	N	N	N	N	2700	0	3	0.00	0	0	0.00	0	0	0	3105	2295	2700	0.00	2833	2766	2733	2666	2633	2750	2650	53	405	500	1620	5	1	10573865	285	50.00	1.59	12	0.00	54.00	1694.00	3800	20240619	-28.95	1825	20230915	47.95	3800	-28.95	20240619	2400	12.50	20240216	3800	-28.95	20240619	1825	47.95	20230915	N	086220	500	52 억	N	N	N	N
42	20240724	160652	57	100.00	KONEX	N	N	N	N	N	2700	65	2	2.47	60700	22	16.67	2800	2800	2700	3030	2240	2635	2759.09	2745	2690	2645	2590	2545	2667	2567	53	395	500	1580	5	1	10573865	285	50.00	1.59	12	0.00	54.00	1694.00	3800	20240619	-28.95	1825	20230915	47.95	3800	-28.95	20240619	2400	12.50	20240216	3800	-28.95	20240619	1825	47.95	20230915	N	086220	500	52 억	N	N	N	N
43	20240724	150704	57	100.00	KONEX	N	N	N	N	N	2700	65	2	2.47	60700	22	16.67	2800	2800	2700	3030	2240	2635	2759.09	2745	2690	2645	2590	2545	2667	2567	53	395	500	1580	5	1	10573865	285	50.00	1.59	12	0.00	54.00	1694.00	3800	20240619	-28.95	1825	20230915	47.95	3800	-28.95	20240619	2400	12.50	20240216	3800	-28.95	20240619	1825	47.95	20230915	N	086220	500	52 억	N	N	N	N
44	20240724	140659	57	100.00	KONEX	N	N	N	N	N	2700	65	2	2.47	60700	22	16.67	2800	2800	2700	3030	2240	2635	2759.09	2745	2690	2645	2590	2545	2667	2567	53	395	500	1580	5	1	10573865	285	50.00	1.59	12	0.00	54.00	1694.00	3800	20240619	-28.95	1825	20230915	47.95	3800	-28.95	20240619	2400	12.50	20240216	3800	-28.95	20240619	1825	47.95	20230915	N	086220	500	52 억	N	N	N	N
45	20240724	130705	57	100.00	KONEX	N	N	N	N	N	2800	165	2	6.26	36400	13	9.85	2800	2800	2800	3030	2240	2635	2800.00	2745	2690	2645	2590	2545	2667	2567	53	395	500	1580	5	1	10573865	296	51.85	1.65	12	0.00	54.00	1694.00	3800	20240619	-26.32	1825	20230915	53.42	3800	-26.32	20240619	2400	16.67	20240216	3800	-26.32	20240619	1825	53.42	20230915	N	086220	500	52 억	N	N	N	N
46	20240724	120704	57	100.00	KONEX	N	N	N	N	N	2800	165	2	6.26	36400	13	9.85	2800	2800	2800	3030	2240	2635	2800.00	2745	2690	2645	2590	2545	2667	2567	53	395	500	1580	5	1	10573865	296	51.85	1.65	12	0.00	54.00	1694.00	3800	20240619	-26.32	1825	20230915	53.42	3800	-26.32	20240619	2400	16.67	20240216	3800	-26.32	20240619	1825	53.42	20230915	N	086220	500	52 억	N	N	N	N
47	20240724	110701	57	100.00	KONEX	N	N	N	N	N	2800	165	2	6.26	36400	13	9.85	2800	2800	2800	3030	2240	2635	2800.00	2745	2690	2645	2590	2545	2667	2567	53	395	500	1580	5	1	10573865	296	51.85	1.65	12	0.00	54.00	1694.00	3800	20240619	-26.32	1825	20230915	53.42	3800	-26.32	20240619	2400	16.67	20240216	3800	-26.32	20240619	1825	53.42	20230915	N	086220	500	52 억	N	N	N	N
48	20240724	100717	57	100.00	KONEX	N	N	N	N	N	2800	165	2	6.26	5600	2	1.52	2800	2800	2800	3030	2240	2635	2800.00	2745	2690	2645	2590	2545	2667	2567	53	395	500	1580	5	1	10573865	296	51.85	1.65	12	0.00	54.00	1694.00	3800	20240619	-26.32	1825	20230915	53.42	3800	-26.32	20240619	2400	16.67	20240216	3800	-26.32	20240619	1825	53.42	20230915	N	086220	500	52 억	N	N	N	N
49	20240724	090657	57	100.00	KONEX	N	N	N	N	N	2635	0	3	0.00	0	0	0.00	0	0	0	3030	2240	2635	0.00	2745	2690	2645	2590	2545	2667	2567	53	395	500	1580	5	1	10573865	279	48.80	1.56	12	0.00	54.00	1694.00	3800	20240619	-30.66	1825	20230915	44.38	3800	-30.66	20240619	2400	9.79	20240216	3800	-30.66	20240619	1825	44.38	20230915	N	086220	500	52 억	N	N	N	N
50	20240723	160649	57	100.00	KONEX	N	N	N	N	N	2635	-155	5	-5.56	346185	132	43.85	2700	2700	2600	3205	2375	2790	2622.61	2936	2862	2826	2752	2716	2845	2735	53	415	500	1670	5	1	10573865	279	48.80	1.56	12	0.00	54.00	1694.00	3800	20240619	-30.66	1825	20230915	44.38	3800	-30.66	20240619	2400	9.79	20240216	3800	-30.66	20240619	1825	44.38	20230915	N	086220	500	52 억	N	N	N	N
51	20240723	150706	57	100.00	KONEX	N	N	N	N	N	2700	-90	5	-3.23	343550	131	43.52	2700	2700	2600	3205	2375	2790	2622.52	2936	2862	2826	2752	2716	2845	2735	53	415	500	1670	5	1	10573865	285	50.00	1.59	12	0.00	54.00	1694.00	3800	20240619	-28.95	1825	20230915	47.95	3800	-28.95	20240619	2400	12.50	20240216	3800	-28.95	20240619	1825	47.95	20230915	N	086220	500	52 억	N	N	N	N
52	20240723	140654	57	100.00	KONEX	N	N	N	N	N	2700	-90	5	-3.23	343550	131	43.52	2700	2700	2600	3205	2375	2790	2622.52	2936	2862	2826	2752	2716	2845	2735	53	415	500	1670	5	1	10573865	285	50.00	1.59	12	0.00	54.00	1694.00	3800	20240619	-28.95	1825	20230915	47.95	3800	-28.95	20240619	2400	12.50	20240216	3800	-28.95	20240619	1825	47.95	20230915	N	086220	500	52 억	N	N	N	N
53	20240723	130650	57	100.00	KONEX	N	N	N	N	N	2700	-90	5	-3.23	343550	131	43.52	2700	2700	2600	3205	2375	2790	2622.52	2936	2862	2826	2752	2716	2845	2735	53	415	500	1670	5	1	10573865	285	50.00	1.59	12	0.00	54.00	1694.00	3800	20240619	-28.95	1825	20230915	47.95	3800	-28.95	20240619	2400	12.50	20240216	3800	-28.95	20240619	1825	47.95	20230915	N	086220	500	52 억	N	N	N	N
54	20240723	120655	57	100.00	KONEX	N	N	N	N	N	2600	-190	5	-6.81	289600	111	36.88	2700	2700	2600	3205	2375	2790	2609.01	2936	2862	2826	2752	2716	2845	2735	53	415	500	1670	5	1	10573865	275	48.15	1.53	12	0.00	54.00	1694.00	3800	20240619	-31.58	1825	20230915	42.47	3800	-31.58	20240619	2400	8.33	20240216	3800	-31.58	20240619	1825	42.47	20230915	N	086220	500	52 억	N	N	N	N
55	20240723	110657	57	100.00	KONEX	N	N	N	N	N	2700	-90	5	-3.23	27000	10	3.32	2700	2700	2700	3205	2375	2790	2700.00	2936	2862	2826	2752	2716	2845	2735	53	415	500	1670	5	1	10573865	285	50.00	1.59	12	0.00	54.00	1694.00	3800	20240619	-28.95	1825	20230915	47.95	3800	-28.95	20240619	2400	12.50	20240216	3800	-28.95	20240619	1825	47.95	20230915	N	086220	500	52 억	N	N	N	N
56	20240723	100654	57	100.00	KONEX	N	N	N	N	N	2700	-90	5	-3.23	27000	10	3.32	2700	2700	2700	3205	2375	2790	2700.00	2936	2862	2826	2752	2716	2845	2735	53	415	500	1670	5	1	10573865	285	50.00	1.59	12	0.00	54.00	1694.00	3800	20240619	-28.95	1825	20230915	47.95	3800	-28.95	20240619	2400	12.50	20240216	3800	-28.95	20240619	1825	47.95	20230915	N	086220	500	52 억	N	N	N	N
57	20240723	090658	57	100.00	KONEX	N	N	N	N	N	2790	0	3	0.00	0	0	0.00	0	0	0	3205	2375	2790	0.00	2936	2862	2826	2752	2716	2845	2735	53	415	500	1670	5	1	10573865	295	51.67	1.65	12	0.00	54.00	1694.00	3800	20240619	-26.58	1825	20230915	52.88	3800	-26.58	20240619	2400	16.25	20240216	3800	-26.58	20240619	1825	52.88	20230915	N	086220	500	52 억	N	N	N	N
58	20240722	160648	57	100.00	KONEX	N	N	N	N	N	2790	65	2	2.39	847040	301	4.10	2890	2900	2790	3130	2320	2725	2814.09	3255	2990	2850	2585	2445	2920	2515	53	405	500	1630	5	1	10573865	295	51.67	1.65	12	0.00	54.00	1694.00	3800	20240619	-26.58	1825	20230915	52.88	3800	-26.58	20240619	2400	16.25	20240216	3800	-26.58	20240619	1825	52.88	20230915	N	086220	500	52 억	N	N	N	N
59	20240722	150654	57	100.00	KONEX	N	N	N	N	N	2805	80	2	2.94	796820	283	3.85	2890	2900	2800	3130	2320	2725	2815.62	3255	2990	2850	2585	2445	2920	2515	53	405	500	1630	5	1	10573865	297	51.94	1.66	12	0.00	54.00	1694.00	3800	20240619	-26.18	1825	20230915	53.70	3800	-26.18	20240619	2400	16.88	20240216	3800	-26.18	20240619	1825	53.70	20230915	N	086220	500	52 억	N	N	N	N
60	20240722	140656	57	100.00	KONEX	N	N	N	N	N	2900	175	2	6.42	94670	33	0.45	2890	2900	2800	3130	2320	2725	2868.79	3255	2990	2850	2585	2445	2920	2515	53	405	500	1630	5	1	10573865	307	53.70	1.71	12	0.00	54.00	1694.00	3800	20240619	-23.68	1825	20230915	58.90	3800	-23.68	20240619	2400	20.83	20240216	3800	-23.68	20240619	1825	58.90	20230915	N	086220	500	52 억	N	N	N	N
61	20240722	130653	57	100.00	KONEX	N	N	N	N	N	2800	75	2	2.75	65670	23	0.31	2890	2900	2800	3130	2320	2725	2855.22	3255	2990	2850	2585	2445	2920	2515	53	405	500	1630	5	1	10573865	296	51.85	1.65	12	0.00	54.00	1694.00	3800	20240619	-26.32	1825	20230915	53.42	3800	-26.32	20240619	2400	16.67	20240216	3800	-26.32	20240619	1825	53.42	20230915	N	086220	500	52 억	N	N	N	N
62	20240722	120653	57	100.00	KONEX	N	N	N	N	N	2800	75	2	2.75	65670	23	0.31	2890	2900	2800	3130	2320	2725	2855.22	3255	2990	2850	2585	2445	2920	2515	53	405	500	1630	5	1	10573865	296	51.85	1.65	12	0.00	54.00	1694.00	3800	20240619	-26.32	1825	20230915	53.42	3800	-26.32	20240619	2400	16.67	20240216	3800	-26.32	20240619	1825	53.42	20230915	N	086220	500	52 억	N	N	N	N
63	20240722	110649	57	100.00	KONEX	N	N	N	N	N	2900	175	2	6.42	37670	13	0.18	2890	2900	2890	3130	2320	2725	2897.69	3255	2990	2850	2585	2445	2920	2515	53	405	500	1630	5	1	10573865	307	53.70	1.71	12	0.00	54.00	1694.00	3800	20240619	-23.68	1825	20230915	58.90	3800	-23.68	20240619	2400	20.83	20240216	3800	-23.68	20240619	1825	58.90	20230915	N	086220	500	52 억	N	N	N	N
64	20240722	100653	57	100.00	KONEX	N	N	N	N	N	2725	0	3	0.00	0	0	0.00	0	0	0	3130	2320	2725	0.00	3255	2990	2850	2585	2445	2920	2515	53	405	500	1630	5	1	10573865	288	50.46	1.61	12	0.00	54.00	1694.00	3800	20240619	-28.29	1825	20230915	49.32	3800	-28.29	20240619	2400	13.54	20240216	3800	-28.29	20240619	1825	49.32	20230915	N	086220	500	52 억	N	N	N	N
65	20240722	090652	57	100.00	KONEX	N	N	N	N	N	2725	0	3	0.00	0	0	0.00	0	0	0	3130	2320	2725	0.00	3255	2990	2850	2585	2445	2920	2515	53	405	500	1630	5	1	10573865	288	50.46	1.61	12	0.00	54.00	1694.00	3800	20240619	-28.29	1825	20230915	49.32	3800	-28.29	20240619	2400	13.54	20240216	3800	-28.29	20240619	1825	49.32	20230915	N	086220	500	52 억	N	N	N	N
66	20240719	160637	57	100.00	KONEX	N	N	N	N	N	2725	15	2	0.55	20539730	7343	2719.63	2865	3115	2710	3115	2305	2710	2797.19	2803	2756	2733	2686	2663	2745	2675	53	405	500	1620	5	1	10573865	288	50.46	1.61	12	0.07	54.00	1694.00	3800	20240619	-28.29	1825	20230915	49.32	3800	-28.29	20240619	2400	13.54	20240216	3800	-28.29	20240619	1825	49.32	20230915	N	086220	500	52 억	N	N	N	N
67	20240719	150643	57	100.00	KONEX	N	N	N	N	N	2725	15	2	0.55	20539730	7343	2719.63	2865	3115	2710	3115	2305	2710	2797.19	2803	2756	2733	2686	2663	2745	2675	53	405	500	1620	5	1	10573865	288	50.46	1.61	12	0.07	54.00	1694.00	3800	20240619	-28.29	1825	20230915	49.32	3800	-28.29	20240619	2400	13.54	20240216	3800	-28.29	20240619	1825	49.32	20230915	N	086220	500	52 억	N	N	N	N
68	20240719	140647	57	100.00	KONEX	N	N	N	N	N	2900	190	2	7.01	20475955	7320	2711.11	2865	3115	2710	3115	2305	2710	2797.26	2803	2756	2733	2686	2663	2745	2675	53	405	500	1620	5	1	10573865	307	53.70	1.71	12	0.07	54.00	1694.00	3800	20240619	-23.68	1825	20230915	58.90	3800	-23.68	20240619	2400	20.83	20240216	3800	-23.68	20240619	1825	58.90	20230915	N	086220	500	52 억	N	N	N	N
69	20240719	130638	57	100.00	KONEX	N	N	N	N	N	2900	190	2	7.01	11871775	4172	1545.19	2865	3115	2710	3115	2305	2710	2845.58	2803	2756	2733	2686	2663	2745	2675	53	405	500	1620	5	1	10573865	307	53.70	1.71	12	0.04	54.00	1694.00	3800	20240619	-23.68	1825	20230915	58.90	3800	-23.68	20240619	2400	20.83	20240216	3800	-23.68	20240619	1825	58.90	20230915	N	086220	500	52 억	N	N	N	N
70	20240719	120639	57	100.00	KONEX	N	N	N	N	N	2900	190	2	7.01	8808575	3051	1130.00	2865	3115	2710	3115	2305	2710	2887.11	2803	2756	2733	2686	2663	2745	2675	53	405	500	1620	5	1	10573865	307	53.70	1.71	12	0.03	54.00	1694.00	3800	20240619	-23.68	1825	20230915	58.90	3800	-23.68	20240619	2400	20.83	20240216	3800	-23.68	20240619	1825	58.90	20230915	N	086220	500	52 억	N	N	N	N
71	20240719	110644	57	100.00	KONEX	N	N	N	N	N	2860	150	2	5.54	6238925	2200	814.81	2865	2870	2785	3115	2305	2710	2835.88	2803	2756	2733	2686	2663	2745	2675	53	405	500	1620	5	1	10573865	302	52.96	1.69	12	0.02	54.00	1694.00	3800	20240619	-24.74	1825	20230915	56.71	3800	-24.74	20240619	2400	19.17	20240216	3800	-24.74	20240619	1825	56.71	20230915	N	086220	500	52 억	N	N	N	N
72	20240719	100546	57	100.00	KONEX	N	N	N	N	N	2710	0	3	0.00	0	0	0.00	0	0	0	3115	2305	2710	0.00	2803	2756	2733	2686	2663	2745	2675	53	405	500	1620	5	1	10573865	287	50.19	1.60	12	0.00	54.00	1694.00	3800	20240619	-28.68	1825	20230915	48.49	3800	-28.68	20240619	2400	12.92	20240216	3800	-28.68	20240619	1825	48.49	20230915	N	086220	500	52 억	N	N	N	N
73	20240719	090652	57	100.00	KONEX	N	N	N	N	N	2710	0	3	0.00	0	0	0.00	0	0	0	3115	2305	2710	0.00	2803	2756	2733	2686	2663	2745	2675	53	405	500	1620	5	1	10573865	287	50.19	1.60	12	0.00	54.00	1694.00	3800	20240619	-28.68	1825	20230915	48.49	3800	-28.68	20240619	2400	12.92	20240216	3800	-28.68	20240619	1825	48.49	20230915	N	086220	500	52 억	N	N	N	N
74	20240718	160630	57	100.00	KONEX	N	N	N	N	N	2710	-180	5	-6.23	732650	270	13500.00	2780	2780	2710	3320	2460	2890	2713.52	2890	2890	2890	2890	2890	2890	2890	53	430	500	1730	5	1	10573865	287	50.19	1.60	12	0.00	54.00	1694.00	3800	20240619	-28.68	1825	20230915	48.49	3800	-28.68	20240619	2400	12.92	20240216	3800	-28.68	20240619	1825	48.49	20230915	N	086220	500	52 억	N	N	N	N
75	20240718	150639	57	100.00	KONEX	N	N	N	N	N	2710	-180	5	-6.23	732650	270	13500.00	2780	2780	2710	3320	2460	2890	2713.52	2890	2890	2890	2890	2890	2890	2890	53	430	500	1730	5	1	10573865	287	50.19	1.60	12	0.00	54.00	1694.00	3800	20240619	-28.68	1825	20230915	48.49	3800	-28.68	20240619	2400	12.92	20240216	3800	-28.68	20240619	1825	48.49	20230915	N	086220	500	52 억	N	N	N	N
76	20240718	140634	57	100.00	KONEX	N	N	N	N	N	2780	-110	5	-3.81	27800	10	500.00	2780	2780	2780	3320	2460	2890	2780.00	2890	2890	2890	2890	2890	2890	2890	53	430	500	1730	5	1	10573865	294	51.48	1.64	12	0.00	54.00	1694.00	3800	20240619	-26.84	1825	20230915	52.33	3800	-26.84	20240619	2400	15.83	20240216	3800	-26.84	20240619	1825	52.33	20230915	N	086220	500	52 억	N	N	N	N
77	20240718	130636	57	100.00	KONEX	N	N	N	N	N	2780	-110	5	-3.81	27800	10	500.00	2780	2780	2780	3320	2460	2890	2780.00	2890	2890	2890	2890	2890	2890	2890	53	430	500	1730	5	1	10573865	294	51.48	1.64	12	0.00	54.00	1694.00	3800	20240619	-26.84	1825	20230915	52.33	3800	-26.84	20240619	2400	15.83	20240216	3800	-26.84	20240619	1825	52.33	20230915	N	086220	500	52 억	N	N	N	N
78	20240718	120636	57	100.00	KONEX	N	N	N	N	N	2890	0	3	0.00	0	0	0.00	0	0	0	3320	2460	2890	0.00	2890	2890	2890	2890	2890	2890	2890	53	430	500	1730	5	1	10573865	306	53.52	1.71	12	0.00	54.00	1694.00	3800	20240619	-23.95	1825	20230915	58.36	3800	-23.95	20240619	2400	20.42	20240216	3800	-23.95	20240619	1825	58.36	20230915	N	086220	500	52 억	N	N	N	N
79	20240718	110639	57	100.00	KONEX	N	N	N	N	N	2890	0	3	0.00	0	0	0.00	0	0	0	3320	2460	2890	0.00	2890	2890	2890	2890	2890	2890	2890	53	430	500	1730	5	1	10573865	306	53.52	1.71	12	0.00	54.00	1694.00	3800	20240619	-23.95	1825	20230915	58.36	3800	-23.95	20240619	2400	20.42	20240216	3800	-23.95	20240619	1825	58.36	20230915	N	086220	500	52 억	N	N	N	N
80	20240718	100641	57	100.00	KONEX	N	N	N	N	N	2890	0	3	0.00	0	0	0.00	0	0	0	3320	2460	2890	0.00	2890	2890	2890	2890	2890	2890	2890	53	430	500	1730	5	1	10573865	306	53.52	1.71	12	0.00	54.00	1694.00	3800	20240619	-23.95	1825	20230915	58.36	3800	-23.95	20240619	2400	20.42	20240216	3800	-23.95	20240619	1825	58.36	20230915	N	086220	500	52 억	N	N	N	N
81	20240718	090640	57	100.00	KONEX	N	N	N	N	N	2890	0	3	0.00	0	0	0.00	0	0	0	3320	2460	2890	0.00	2890	2890	2890	2890	2890	2890	2890	53	430	500	1730	5	1	10573865	306	53.52	1.71	12	0.00	54.00	1694.00	3800	20240619	-23.95	1825	20230915	58.36	3800	-23.95	20240619	2400	20.42	20240216	3800	-23.95	20240619	1825	58.36	20230915	N	086220	500	52 억	N	N	N	N
82	20240717	160707	57	100.00	KONEX	N	N	N	N	N	2890	100	2	3.58	5780	2	0.75	2890	2890	2890	3205	2375	2790	2890.00	2796	2792	2786	2782	2776	2795	2785	53	415	500	1670	5	1	10573865	306	53.52	1.71	12	0.00	54.00	1694.00	3800	20240619	-23.95	1825	20230915	58.36	3800	-23.95	20240619	2400	20.42	20240216	3800	-23.95	20240619	1825	58.36	20230915	N	086220	500	52 억	N	N	N	N
83	20240717	150711	57	100.00	KONEX	N	N	N	N	N	2890	100	2	3.58	5780	2	0.75	2890	2890	2890	3205	2375	2790	2890.00	2796	2792	2786	2782	2776	2795	2785	53	415	500	1670	5	1	10573865	306	53.52	1.71	12	0.00	54.00	1694.00	3800	20240619	-23.95	1825	20230915	58.36	3800	-23.95	20240619	2400	20.42	20240216	3800	-23.95	20240619	1825	58.36	20230915	N	086220	500	52 억	N	N	N	N
84	20240717	140708	57	100.00	KONEX	N	N	N	N	N	2890	100	2	3.58	5780	2	0.75	2890	2890	2890	3205	2375	2790	2890.00	2796	2792	2786	2782	2776	2795	2785	53	415	500	1670	5	1	10573865	306	53.52	1.71	12	0.00	54.00	1694.00	3800	20240619	-23.95	1825	20230915	58.36	3800	-23.95	20240619	2400	20.42	20240216	3800	-23.95	20240619	1825	58.36	20230915	N	086220	500	52 억	N	N	N	N
85	20240717	130707	57	100.00	KONEX	N	N	N	N	N	2890	100	2	3.58	5780	2	0.75	2890	2890	2890	3205	2375	2790	2890.00	2796	2792	2786	2782	2776	2795	2785	53	415	500	1670	5	1	10573865	306	53.52	1.71	12	0.00	54.00	1694.00	3800	20240619	-23.95	1825	20230915	58.36	3800	-23.95	20240619	2400	20.42	20240216	3800	-23.95	20240619	1825	58.36	20230915	N	086220	500	52 억	N	N	N	N
86	20240717	120707	57	100.00	KONEX	N	N	N	N	N	2890	100	2	3.58	5780	2	0.75	2890	2890	2890	3205	2375	2790	2890.00	2796	2792	2786	2782	2776	2795	2785	53	415	500	1670	5	1	10573865	306	53.52	1.71	12	0.00	54.00	1694.00	3800	20240619	-23.95	1825	20230915	58.36	3800	-23.95	20240619	2400	20.42	20240216	3800	-23.95	20240619	1825	58.36	20230915	N	086220	500	52 억	N	N	N	N
87	20240717	110707	57	100.00	KONEX	N	N	N	N	N	2890	100	2	3.58	5780	2	0.75	2890	2890	2890	3205	2375	2790	2890.00	2796	2792	2786	2782	2776	2795	2785	53	415	500	1670	5	1	10573865	306	53.52	1.71	12	0.00	54.00	1694.00	3800	20240619	-23.95	1825	20230915	58.36	3800	-23.95	20240619	2400	20.42	20240216	3800	-23.95	20240619	1825	58.36	20230915	N	086220	500	52 억	N	N	N	N
88	20240717	100707	57	100.00	KONEX	N	N	N	N	N	2790	0	3	0.00	0	0	0.00	0	0	0	3205	2375	2790	0.00	2796	2792	2786	2782	2776	2795	2785	53	415	500	1670	5	1	10573865	295	51.67	1.65	12	0.00	54.00	1694.00	3800	20240619	-26.58	1825	20230915	52.88	3800	-26.58	20240619	2400	16.25	20240216	3800	-26.58	20240619	1825	52.88	20230915	N	086220	500	52 억	N	N	N	N
89	20240717	090547	57	100.00	KONEX	N	N	N	N	N	2790	0	3	0.00	0	0	0.00	0	0	0	3205	2375	2790	0.00	2796	2792	2786	2782	2776	2795	2785	53	415	500	1670	5	1	10573865	295	51.67	1.65	12	0.00	54.00	1694.00	3800	20240619	-26.58	1825	20230915	52.88	3800	-26.58	20240619	2400	16.25	20240216	3800	-26.58	20240619	1825	52.88	20230915	N	086220	500	52 억	N	N	N	N
90	20240716	160708	57	100.00	KONEX	N	N	N	N	N	2790	-45	5	-1.59	738465	265	26500.00	2790	2790	2780	3260	2410	2835	2786.66	2835	2835	2835	2835	2835	2835	2835	53	425	500	1700	5	1	10573865	295	51.67	1.65	12	0.00	54.00	1694.00	3800	20240619	-26.58	1825	20230915	52.88	3800	-26.58	20240619	2400	16.25	20240216	3800	-26.58	20240619	1825	52.88	20230915	N	086220	500	52 억	N	N	N	N
91	20240716	150716	57	100.00	KONEX	N	N	N	N	N	2790	-45	5	-1.59	343170	123	12300.00	2790	2790	2790	3260	2410	2835	2790.00	2835	2835	2835	2835	2835	2835	2835	53	425	500	1700	5	1	10573865	295	51.67	1.65	12	0.00	54.00	1694.00	3800	20240619	-26.58	1825	20230915	52.88	3800	-26.58	20240619	2400	16.25	20240216	3800	-26.58	20240619	1825	52.88	20230915	N	086220	500	52 억	N	N	N	N
92	20240716	140713	57	100.00	KONEX	N	N	N	N	N	2835	0	3	0.00	0	0	0.00	0	0	0	3260	2410	2835	0.00	2835	2835	2835	2835	2835	2835	2835	53	425	500	1700	5	1	10573865	300	52.50	1.67	12	0.00	54.00	1694.00	3800	20240619	-25.39	1825	20230915	55.34	3800	-25.39	20240619	2400	18.12	20240216	3800	-25.39	20240619	1825	55.34	20230915	N	086220	500	52 억	N	N	N	N
93	20240716	130714	57	100.00	KONEX	N	N	N	N	N	2835	0	3	0.00	0	0	0.00	0	0	0	3260	2410	2835	0.00	2835	2835	2835	2835	2835	2835	2835	53	425	500	1700	5	1	10573865	300	52.50	1.67	12	0.00	54.00	1694.00	3800	20240619	-25.39	1825	20230915	55.34	3800	-25.39	20240619	2400	18.12	20240216	3800	-25.39	20240619	1825	55.34	20230915	N	086220	500	52 억	N	N	N	N
94	20240716	120712	57	100.00	KONEX	N	N	N	N	N	2835	0	3	0.00	0	0	0.00	0	0	0	3260	2410	2835	0.00	2835	2835	2835	2835	2835	2835	2835	53	425	500	1700	5	1	10573865	300	52.50	1.67	12	0.00	54.00	1694.00	3800	20240619	-25.39	1825	20230915	55.34	3800	-25.39	20240619	2400	18.12	20240216	3800	-25.39	20240619	1825	55.34	20230915	N	086220	500	52 억	N	N	N	N
95	20240716	110711	57	100.00	KONEX	N	N	N	N	N	2835	0	3	0.00	0	0	0.00	0	0	0	3260	2410	2835	0.00	2835	2835	2835	2835	2835	2835	2835	53	425	500	1700	5	1	10573865	300	52.50	1.67	12	0.00	54.00	1694.00	3800	20240619	-25.39	1825	20230915	55.34	3800	-25.39	20240619	2400	18.12	20240216	3800	-25.39	20240619	1825	55.34	20230915	N	086220	500	52 억	N	N	N	N
96	20240716	100713	57	100.00	KONEX	N	N	N	N	N	2835	0	3	0.00	0	0	0.00	0	0	0	3260	2410	2835	0.00	2835	2835	2835	2835	2835	2835	2835	53	425	500	1700	5	1	10573865	300	52.50	1.67	12	0.00	54.00	1694.00	3800	20240619	-25.39	1825	20230915	55.34	3800	-25.39	20240619	2400	18.12	20240216	3800	-25.39	20240619	1825	55.34	20230915	N	086220	500	52 억	N	N	N	N
97	20240716	090711	57	100.00	KONEX	N	N	N	N	N	2835	0	3	0.00	0	0	0.00	0	0	0	3260	2410	2835	0.00	2835	2835	2835	2835	2835	2835	2835	53	425	500	1700	5	1	10573865	300	52.50	1.67	12	0.00	54.00	1694.00	3800	20240619	-25.39	1825	20230915	55.34	3800	-25.39	20240619	2400	18.12	20240216	3800	-25.39	20240619	1825	55.34	20230915	N	086220	500	52 억	N	N	N	N
98	20240715	160701	57	100.00	KONEX	N	N	N	N	N	2835	105	2	3.85	2835	1	2.33	2835	2835	2835	3135	2325	2730	2835.00	2856	2792	2761	2697	2666	2777	2682	53	405	500	1630	5	1	10573865	300	52.50	1.67	12	0.00	54.00	1694.00	3800	20240619	-25.39	1825	20230915	55.34	3800	-25.39	20240619	2400	18.12	20240216	3800	-25.39	20240619	1825	55.34	20230915	N	086220	500	52 억	N	N	N	N
99	20240715	150706	57	100.00	KONEX	N	N	N	N	N	2835	105	2	3.85	2835	1	2.33	2835	2835	2835	3135	2325	2730	2835.00	2856	2792	2761	2697	2666	2777	2682	53	405	500	1630	5	1	10573865	300	52.50	1.67	12	0.00	54.00	1694.00	3800	20240619	-25.39	1825	20230915	55.34	3800	-25.39	20240619	2400	18.12	20240216	3800	-25.39	20240619	1825	55.34	20230915	N	086220	500	52 억	N	N	N	N
100	20240715	140704	57	100.00	KONEX	N	N	N	N	N	2835	105	2	3.85	2835	1	2.33	2835	2835	2835	3135	2325	2730	2835.00	2856	2792	2761	2697	2666	2777	2682	53	405	500	1630	5	1	10573865	300	52.50	1.67	12	0.00	54.00	1694.00	3800	20240619	-25.39	1825	20230915	55.34	3800	-25.39	20240619	2400	18.12	20240216	3800	-25.39	20240619	1825	55.34	20230915	N	086220	500	52 억	N	N	N	N
101	20240715	130705	57	100.00	KONEX	N	N	N	N	N	2730	0	3	0.00	0	0	0.00	0	0	0	3135	2325	2730	0.00	2856	2792	2761	2697	2666	2777	2682	53	405	500	1630	5	1	10573865	289	50.56	1.61	12	0.00	54.00	1694.00	3800	20240619	-28.16	1825	20230915	49.59	3800	-28.16	20240619	2400	13.75	20240216	3800	-28.16	20240619	1825	49.59	20230915	N	086220	500	52 억	N	N	N	N
102	20240715	120704	57	100.00	KONEX	N	N	N	N	N	2730	0	3	0.00	0	0	0.00	0	0	0	3135	2325	2730	0.00	2856	2792	2761	2697	2666	2777	2682	53	405	500	1630	5	1	10573865	289	50.56	1.61	12	0.00	54.00	1694.00	3800	20240619	-28.16	1825	20230915	49.59	3800	-28.16	20240619	2400	13.75	20240216	3800	-28.16	20240619	1825	49.59	20230915	N	086220	500	52 억	N	N	N	N
103	20240715	110704	57	100.00	KONEX	N	N	N	N	N	2730	0	3	0.00	0	0	0.00	0	0	0	3135	2325	2730	0.00	2856	2792	2761	2697	2666	2777	2682	53	405	500	1630	5	1	10573865	289	50.56	1.61	12	0.00	54.00	1694.00	3800	20240619	-28.16	1825	20230915	49.59	3800	-28.16	20240619	2400	13.75	20240216	3800	-28.16	20240619	1825	49.59	20230915	N	086220	500	52 억	N	N	N	N
104	20240715	100704	57	100.00	KONEX	N	N	N	N	N	2730	0	3	0.00	0	0	0.00	0	0	0	3135	2325	2730	0.00	2856	2792	2761	2697	2666	2777	2682	53	405	500	1630	5	1	10573865	289	50.56	1.61	12	0.00	54.00	1694.00	3800	20240619	-28.16	1825	20230915	49.59	3800	-28.16	20240619	2400	13.75	20240216	3800	-28.16	20240619	1825	49.59	20230915	N	086220	500	52 억	N	N	N	N
105	20240715	090705	57	100.00	KONEX	N	N	N	N	N	2730	0	3	0.00	0	0	0.00	0	0	0	3135	2325	2730	0.00	2856	2792	2761	2697	2666	2777	2682	53	405	500	1630	5	1	10573865	289	50.56	1.61	12	0.00	54.00	1694.00	3800	20240619	-28.16	1825	20230915	49.59	3800	-28.16	20240619	2400	13.75	20240216	3800	-28.16	20240619	1825	49.59	20230915	N	086220	500	52 억	N	N	N	N
106	20240712	160659	57	100.00	KONEX	N	N	N	N	N	2730	15	2	0.55	117625	43	390.91	2825	2825	2730	3120	2310	2715	2735.47	2948	2831	2773	2656	2598	2802	2627	53	405	500	1620	5	1	10573865	289	50.56	1.61	12	0.00	54.00	1694.00	3800	20240619	-28.16	1825	20230915	49.59	3800	-28.16	20240619	2400	13.75	20240216	3800	-28.16	20240619	1825	49.59	20230915	N	086220	500	52 억	N	N	N	N
107	20240712	150704	57	100.00	KONEX	N	N	N	N	N	2800	85	2	3.13	8425	3	27.27	2825	2825	2800	3120	2310	2715	2808.33	2948	2831	2773	2656	2598	2802	2627	53	405	500	1620	5	1	10573865	296	51.85	1.65	12	0.00	54.00	1694.00	3800	20240619	-26.32	1825	20230915	53.42	3800	-26.32	20240619	2400	16.67	20240216	3800	-26.32	20240619	1825	53.42	20230915	N	086220	500	52 억	N	N	N	N
108	20240712	140707	57	100.00	KONEX	N	N	N	N	N	2825	110	2	4.05	2825	1	9.09	2825	2825	2825	3120	2310	2715	2825.00	2948	2831	2773	2656	2598	2802	2627	53	405	500	1620	5	1	10573865	299	52.31	1.67	12	0.00	54.00	1694.00	3800	20240619	-25.66	1825	20230915	54.79	3800	-25.66	20240619	2400	17.71	20240216	3800	-25.66	20240619	1825	54.79	20230915	N	086220	500	52 억	N	N	N	N
109	20240712	130701	57	100.00	KONEX	N	N	N	N	N	2715	0	3	0.00	0	0	0.00	0	0	0	3120	2310	2715	0.00	2948	2831	2773	2656	2598	2802	2627	53	405	500	1620	5	1	10573865	287	50.28	1.60	12	0.00	54.00	1694.00	3800	20240619	-28.55	1825	20230915	48.77	3800	-28.55	20240619	2400	13.12	20240216	3800	-28.55	20240619	1825	48.77	20230915	N	086220	500	52 억	N	N	N	N
110	20240712	120703	57	100.00	KONEX	N	N	N	N	N	2715	0	3	0.00	0	0	0.00	0	0	0	3120	2310	2715	0.00	2948	2831	2773	2656	2598	2802	2627	53	405	500	1620	5	1	10573865	287	50.28	1.60	12	0.00	54.00	1694.00	3800	20240619	-28.55	1825	20230915	48.77	3800	-28.55	20240619	2400	13.12	20240216	3800	-28.55	20240619	1825	48.77	20230915	N	086220	500	52 억	N	N	N	N
111	20240712	110700	57	100.00	KONEX	N	N	N	N	N	2715	0	3	0.00	0	0	0.00	0	0	0	3120	2310	2715	0.00	2948	2831	2773	2656	2598	2802	2627	53	405	500	1620	5	1	10573865	287	50.28	1.60	12	0.00	54.00	1694.00	3800	20240619	-28.55	1825	20230915	48.77	3800	-28.55	20240619	2400	13.12	20240216	3800	-28.55	20240619	1825	48.77	20230915	N	086220	500	52 억	N	N	N	N
112	20240712	100702	57	100.00	KONEX	N	N	N	N	N	2715	0	3	0.00	0	0	0.00	0	0	0	3120	2310	2715	0.00	2948	2831	2773	2656	2598	2802	2627	53	405	500	1620	5	1	10573865	287	50.28	1.60	12	0.00	54.00	1694.00	3800	20240619	-28.55	1825	20230915	48.77	3800	-28.55	20240619	2400	13.12	20240216	3800	-28.55	20240619	1825	48.77	20230915	N	086220	500	52 억	N	N	N	N
113	20240712	090658	57	100.00	KONEX	N	N	N	N	N	2715	0	3	0.00	0	0	0.00	0	0	0	3120	2310	2715	0.00	2948	2831	2773	2656	2598	2802	2627	53	405	500	1620	5	1	10573865	287	50.28	1.60	12	0.00	54.00	1694.00	3800	20240619	-28.55	1825	20230915	48.77	3800	-28.55	20240619	2400	13.12	20240216	3800	-28.55	20240619	1825	48.77	20230915	N	086220	500	52 억	N	N	N	N
114	20240711	160656	57	100.00	KONEX	N	N	N	N	N	2715	-15	5	-0.55	30040	11	550.00	2890	2890	2715	3135	2325	2730	2730.91	2936	2832	2781	2677	2626	2807	2652	53	405	500	1630	5	1	10573865	287	50.28	1.60	12	0.00	54.00	1694.00	3800	20240619	-28.55	1825	20230915	48.77	3800	-28.55	20240619	2400	13.12	20240216	3800	-28.55	20240619	1825	48.77	20230915	N	086220	500	52 억	N	N	N	N
115	20240711	150702	57	100.00	KONEX	N	N	N	N	N	2890	160	2	5.86	2890	1	50.00	2890	2890	2890	3135	2325	2730	2890.00	2936	2832	2781	2677	2626	2807	2652	53	405	500	1630	5	1	10573865	306	53.52	1.71	12	0.00	54.00	1694.00	3800	20240619	-23.95	1825	20230915	58.36	3800	-23.95	20240619	2400	20.42	20240216	3800	-23.95	20240619	1825	58.36	20230915	N	086220	500	52 억	N	N	N	N
116	20240711	140701	57	100.00	KONEX	N	N	N	N	N	2890	160	2	5.86	2890	1	50.00	2890	2890	2890	3135	2325	2730	2890.00	2936	2832	2781	2677	2626	2807	2652	53	405	500	1630	5	1	10573865	306	53.52	1.71	12	0.00	54.00	1694.00	3800	20240619	-23.95	1825	20230915	58.36	3800	-23.95	20240619	2400	20.42	20240216	3800	-23.95	20240619	1825	58.36	20230915	N	086220	500	52 억	N	N	N	N
117	20240711	130659	57	100.00	KONEX	N	N	N	N	N	2890	160	2	5.86	2890	1	50.00	2890	2890	2890	3135	2325	2730	2890.00	2936	2832	2781	2677	2626	2807	2652	53	405	500	1630	5	1	10573865	306	53.52	1.71	12	0.00	54.00	1694.00	3800	20240619	-23.95	1825	20230915	58.36	3800	-23.95	20240619	2400	20.42	20240216	3800	-23.95	20240619	1825	58.36	20230915	N	086220	500	52 억	N	N	N	N
118	20240711	120659	57	100.00	KONEX	N	N	N	N	N	2890	160	2	5.86	2890	1	50.00	2890	2890	2890	3135	2325	2730	2890.00	2936	2832	2781	2677	2626	2807	2652	53	405	500	1630	5	1	10573865	306	53.52	1.71	12	0.00	54.00	1694.00	3800	20240619	-23.95	1825	20230915	58.36	3800	-23.95	20240619	2400	20.42	20240216	3800	-23.95	20240619	1825	58.36	20230915	N	086220	500	52 억	N	N	N	N
119	20240711	110657	57	100.00	KONEX	N	N	N	N	N	2890	160	2	5.86	2890	1	50.00	2890	2890	2890	3135	2325	2730	2890.00	2936	2832	2781	2677	2626	2807	2652	53	405	500	1630	5	1	10573865	306	53.52	1.71	12	0.00	54.00	1694.00	3800	20240619	-23.95	1825	20230915	58.36	3800	-23.95	20240619	2400	20.42	20240216	3800	-23.95	20240619	1825	58.36	20230915	N	086220	500	52 억	N	N	N	N
120	20240711	100658	57	100.00	KONEX	N	N	N	N	N	2890	160	2	5.86	2890	1	50.00	2890	2890	2890	3135	2325	2730	2890.00	2936	2832	2781	2677	2626	2807	2652	53	405	500	1630	5	1	10573865	306	53.52	1.71	12	0.00	54.00	1694.00	3800	20240619	-23.95	1825	20230915	58.36	3800	-23.95	20240619	2400	20.42	20240216	3800	-23.95	20240619	1825	58.36	20230915	N	086220	500	52 억	N	N	N	N
121	20240711	090656	57	100.00	KONEX	N	N	N	N	N	2730	0	3	0.00	0	0	0.00	0	0	0	3135	2325	2730	0.00	2936	2832	2781	2677	2626	2807	2652	53	405	500	1630	5	1	10573865	289	50.56	1.61	12	0.00	54.00	1694.00	3800	20240619	-28.16	1825	20230915	49.59	3800	-28.16	20240619	2400	13.75	20240216	3800	-28.16	20240619	1825	49.59	20230915	N	086220	500	52 억	N	N	N	N
122	20240710	160656	57	100.00	KONEX	N	N	N	N	N	2730	30	2	1.11	5615	2	200.00	2885	2885	2730	3105	2295	2700	2807.50	2700	2700	2700	2700	2700	2700	2700	53	405	500	1620	5	1	10573865	289	50.56	1.61	12	0.00	54.00	1694.00	3800	20240619	-28.16	1825	20230915	49.59	3800	-28.16	20240619	2400	13.75	20240216	3800	-28.16	20240619	1825	49.59	20230915	N	086220	500	52 억	N	N	N	N
123	20240710	150658	57	100.00	KONEX	N	N	N	N	N	2885	185	2	6.85	2885	1	100.00	2885	2885	2885	3105	2295	2700	2885.00	2700	2700	2700	2700	2700	2700	2700	53	405	500	1620	5	1	10573865	305	53.43	1.70	12	0.00	54.00	1694.00	3800	20240619	-24.08	1825	20230915	58.08	3800	-24.08	20240619	2400	20.21	20240216	3800	-24.08	20240619	1825	58.08	20230915	N	086220	500	52 억	N	N	N	N
124	20240710	140656	57	100.00	KONEX	N	N	N	N	N	2885	185	2	6.85	2885	1	100.00	2885	2885	2885	3105	2295	2700	2885.00	2700	2700	2700	2700	2700	2700	2700	53	405	500	1620	5	1	10573865	305	53.43	1.70	12	0.00	54.00	1694.00	3800	20240619	-24.08	1825	20230915	58.08	3800	-24.08	20240619	2400	20.21	20240216	3800	-24.08	20240619	1825	58.08	20230915	N	086220	500	52 억	N	N	N	N
125	20240710	130656	57	100.00	KONEX	N	N	N	N	N	2885	185	2	6.85	2885	1	100.00	2885	2885	2885	3105	2295	2700	2885.00	2700	2700	2700	2700	2700	2700	2700	53	405	500	1620	5	1	10573865	305	53.43	1.70	12	0.00	54.00	1694.00	3800	20240619	-24.08	1825	20230915	58.08	3800	-24.08	20240619	2400	20.21	20240216	3800	-24.08	20240619	1825	58.08	20230915	N	086220	500	52 억	N	N	N	N
126	20240710	120656	57	100.00	KONEX	N	N	N	N	N	2885	185	2	6.85	2885	1	100.00	2885	2885	2885	3105	2295	2700	2885.00	2700	2700	2700	2700	2700	2700	2700	53	405	500	1620	5	1	10573865	305	53.43	1.70	12	0.00	54.00	1694.00	3800	20240619	-24.08	1825	20230915	58.08	3800	-24.08	20240619	2400	20.21	20240216	3800	-24.08	20240619	1825	58.08	20230915	N	086220	500	52 억	N	N	N	N
127	20240710	110657	57	100.00	KONEX	N	N	N	N	N	2885	185	2	6.85	2885	1	100.00	2885	2885	2885	3105	2295	2700	2885.00	2700	2700	2700	2700	2700	2700	2700	53	405	500	1620	5	1	10573865	305	53.43	1.70	12	0.00	54.00	1694.00	3800	20240619	-24.08	1825	20230915	58.08	3800	-24.08	20240619	2400	20.21	20240216	3800	-24.08	20240619	1825	58.08	20230915	N	086220	500	52 억	N	N	N	N
128	20240710	100652	57	100.00	KONEX	N	N	N	N	N	2885	185	2	6.85	2885	1	100.00	2885	2885	2885	3105	2295	2700	2885.00	2700	2700	2700	2700	2700	2700	2700	53	405	500	1620	5	1	10573865	305	53.43	1.70	12	0.00	54.00	1694.00	3800	20240619	-24.08	1825	20230915	58.08	3800	-24.08	20240619	2400	20.21	20240216	3800	-24.08	20240619	1825	58.08	20230915	N	086220	500	52 억	N	N	N	N
129	20240710	090657	57	100.00	KONEX	N	N	N	N	N	2885	185	2	6.85	2885	1	100.00	2885	2885	2885	3105	2295	2700	2885.00	2700	2700	2700	2700	2700	2700	2700	53	405	500	1620	5	1	10573865	305	53.43	1.70	12	0.00	54.00	1694.00	3800	20240619	-24.08	1825	20230915	58.08	3800	-24.08	20240619	2400	20.21	20240216	3800	-24.08	20240619	1825	58.08	20230915	N	086220	500	52 억	N	N	N	N
130	20240709	160654	57	100.00	KONEX	N	N	N	N	N	2700	-25	5	-0.92	2700	1	0.11	2700	2700	2700	3130	2320	2725	2700.00	2935	2830	2765	2660	2595	2797	2627	53	405	500	1630	5	1	10573865	285	50.00	1.59	12	0.00	54.00	1694.00	3800	20240619	-28.95	1825	20230915	47.95	3800	-28.95	20240619	2400	12.50	20240216	3800	-28.95	20240619	1825	47.95	20230915	N	086220	500	52 억	N	N	N	N
131	20240709	150655	57	100.00	KONEX	N	N	N	N	N	2700	-25	5	-0.92	2700	1	0.11	2700	2700	2700	3130	2320	2725	2700.00	2935	2830	2765	2660	2595	2797	2627	53	405	500	1630	5	1	10573865	285	50.00	1.59	12	0.00	54.00	1694.00	3800	20240619	-28.95	1825	20230915	47.95	3800	-28.95	20240619	2400	12.50	20240216	3800	-28.95	20240619	1825	47.95	20230915	N	086220	500	52 억	N	N	N	N
132	20240709	140656	57	100.00	KONEX	N	N	N	N	N	2700	-25	5	-0.92	2700	1	0.11	2700	2700	2700	3130	2320	2725	2700.00	2935	2830	2765	2660	2595	2797	2627	53	405	500	1630	5	1	10573865	285	50.00	1.59	12	0.00	54.00	1694.00	3800	20240619	-28.95	1825	20230915	47.95	3800	-28.95	20240619	2400	12.50	20240216	3800	-28.95	20240619	1825	47.95	20230915	N	086220	500	52 억	N	N	N	N
133	20240709	130658	57	100.00	KONEX	N	N	N	N	N	2700	-25	5	-0.92	2700	1	0.11	2700	2700	2700	3130	2320	2725	2700.00	2935	2830	2765	2660	2595	2797	2627	53	405	500	1630	5	1	10573865	285	50.00	1.59	12	0.00	54.00	1694.00	3800	20240619	-28.95	1825	20230915	47.95	3800	-28.95	20240619	2400	12.50	20240216	3800	-28.95	20240619	1825	47.95	20230915	N	086220	500	52 억	N	N	N	N
134	20240709	120659	57	100.00	KONEX	N	N	N	N	N	2700	-25	5	-0.92	2700	1	0.11	2700	2700	2700	3130	2320	2725	2700.00	2935	2830	2765	2660	2595	2797	2627	53	405	500	1630	5	1	10573865	285	50.00	1.59	12	0.00	54.00	1694.00	3800	20240619	-28.95	1825	20230915	47.95	3800	-28.95	20240619	2400	12.50	20240216	3800	-28.95	20240619	1825	47.95	20230915	N	086220	500	52 억	N	N	N	N
135	20240709	110659	57	100.00	KONEX	N	N	N	N	N	2725	0	3	0.00	0	0	0.00	0	0	0	3130	2320	2725	0.00	2935	2830	2765	2660	2595	2797	2627	53	405	500	1630	5	1	10573865	288	50.46	1.61	12	0.00	54.00	1694.00	3800	20240619	-28.29	1825	20230915	49.32	3800	-28.29	20240619	2400	13.54	20240216	3800	-28.29	20240619	1825	49.32	20230915	N	086220	500	52 억	N	N	N	N
136	20240709	100656	57	100.00	KONEX	N	N	N	N	N	2725	0	3	0.00	0	0	0.00	0	0	0	3130	2320	2725	0.00	2935	2830	2765	2660	2595	2797	2627	53	405	500	1630	5	1	10573865	288	50.46	1.61	12	0.00	54.00	1694.00	3800	20240619	-28.29	1825	20230915	49.32	3800	-28.29	20240619	2400	13.54	20240216	3800	-28.29	20240619	1825	49.32	20230915	N	086220	500	52 억	N	N	N	N
137	20240709	090655	57	100.00	KONEX	N	N	N	N	N	2725	0	3	0.00	0	0	0.00	0	0	0	3130	2320	2725	0.00	2935	2830	2765	2660	2595	2797	2627	53	405	500	1630	5	1	10573865	288	50.46	1.61	12	0.00	54.00	1694.00	3800	20240619	-28.29	1825	20230915	49.32	3800	-28.29	20240619	2400	13.54	20240216	3800	-28.29	20240619	1825	49.32	20230915	N	086220	500	52 억	N	N	N	N
138	20240708	160650	57	100.00	KONEX	N	N	N	N	N	2725	100	2	3.81	2419270	876	13.28	2795	2870	2700	3015	2235	2625	2761.72	2915	2770	2635	2490	2355	2842	2562	53	390	500	1570	5	1	10573865	288	50.46	1.61	12	0.01	54.00	1694.00	3800	20240619	-28.29	1825	20230915	49.32	3800	-28.29	20240619	2400	13.54	20240216	3800	-28.29	20240619	1825	49.32	20230915	N	086220	500	52 억	N	N	N	N
139	20240708	150652	57	100.00	KONEX	N	N	N	N	N	2725	100	2	3.81	1874270	676	10.25	2795	2870	2700	3015	2235	2625	2772.59	2915	2770	2635	2490	2355	2842	2562	53	390	500	1570	5	1	10573865	288	50.46	1.61	12	0.01	54.00	1694.00	3800	20240619	-28.29	1825	20230915	49.32	3800	-28.29	20240619	2400	13.54	20240216	3800	-28.29	20240619	1825	49.32	20230915	N	086220	500	52 억	N	N	N	N
140	20240708	140654	57	100.00	KONEX	N	N	N	N	N	2750	125	2	4.76	1669270	601	9.11	2795	2870	2700	3015	2235	2625	2777.49	2915	2770	2635	2490	2355	2842	2562	53	390	500	1570	5	1	10573865	291	50.93	1.62	12	0.01	54.00	1694.00	3800	20240619	-27.63	1825	20230915	50.68	3800	-27.63	20240619	2400	14.58	20240216	3800	-27.63	20240619	1825	50.68	20230915	N	086220	500	52 억	N	N	N	N
141	20240708	130650	57	100.00	KONEX	N	N	N	N	N	2870	245	2	9.33	100770	36	0.55	2795	2870	2700	3015	2235	2625	2799.17	2915	2770	2635	2490	2355	2842	2562	53	390	500	1570	5	1	10573865	303	53.15	1.69	12	0.00	54.00	1694.00	3800	20240619	-24.47	1825	20230915	57.26	3800	-24.47	20240619	2400	19.58	20240216	3800	-24.47	20240619	1825	57.26	20230915	N	086220	500	52 억	N	N	N	N
142	20240708	120652	57	100.00	KONEX	N	N	N	N	N	2785	160	2	6.10	89290	32	0.49	2795	2800	2700	3015	2235	2625	2790.31	2915	2770	2635	2490	2355	2842	2562	53	390	500	1570	5	1	10573865	294	51.57	1.64	12	0.00	54.00	1694.00	3800	20240619	-26.71	1825	20230915	52.60	3800	-26.71	20240619	2400	16.04	20240216	3800	-26.71	20240619	1825	52.60	20230915	N	086220	500	52 억	N	N	N	N
143	20240708	110650	57	100.00	KONEX	N	N	N	N	N	2785	160	2	6.10	89290	32	0.49	2795	2800	2700	3015	2235	2625	2790.31	2915	2770	2635	2490	2355	2842	2562	53	390	500	1570	5	1	10573865	294	51.57	1.64	12	0.00	54.00	1694.00	3800	20240619	-26.71	1825	20230915	52.60	3800	-26.71	20240619	2400	16.04	20240216	3800	-26.71	20240619	1825	52.60	20230915	N	086220	500	52 억	N	N	N	N
144	20240708	100650	57	100.00	KONEX	N	N	N	N	N	2790	165	2	6.29	61440	22	0.33	2795	2800	2700	3015	2235	2625	2792.73	2915	2770	2635	2490	2355	2842	2562	53	390	500	1570	5	1	10573865	295	51.67	1.65	12	0.00	54.00	1694.00	3800	20240619	-26.58	1825	20230915	52.88	3800	-26.58	20240619	2400	16.25	20240216	3800	-26.58	20240619	1825	52.88	20230915	N	086220	500	52 억	N	N	N	N
145	20240708	090650	57	100.00	KONEX	N	N	N	N	N	2625	0	3	0.00	0	0	0.00	0	0	0	3015	2235	2625	0.00	2915	2770	2635	2490	2355	2842	2562	53	390	500	1570	5	1	10573865	278	48.61	1.55	12	0.00	54.00	1694.00	3800	20240619	-30.92	1825	20230915	43.84	3800	-30.92	20240619	2400	9.38	20240216	3800	-30.92	20240619	1825	43.84	20230915	N	086220	500	52 억	N	N	N	N
146	20240705	160647	57	100.00	KONEX	N	N	N	N	N	2625	-75	5	-2.78	17354650	6596	2830.90	2600	2780	2500	3105	2295	2700	2631.09	2923	2811	2678	2566	2433	2745	2500	53	405	500	1620	5	1	10573865	278	48.61	1.55	12	0.06	54.00	1694.00	3800	20240619	-30.92	1825	20230915	43.84	3800	-30.92	20240619	2400	9.38	20240216	3800	-30.92	20240619	1825	43.84	20230915	N	086220	500	52 억	N	N	N	N
147	20240705	150650	57	100.00	KONEX	N	N	N	N	N	2690	-10	5	-0.37	17328400	6586	2826.61	2600	2780	2500	3105	2295	2700	2631.10	2923	2811	2678	2566	2433	2745	2500	53	405	500	1620	5	1	10573865	284	49.81	1.59	12	0.06	54.00	1694.00	3800	20240619	-29.21	1825	20230915	47.40	3800	-29.21	20240619	2400	12.08	20240216	3800	-29.21	20240619	1825	47.40	20230915	N	086220	500	52 억	N	N	N	N
148	20240705	140650	57	100.00	KONEX	N	N	N	N	N	2610	-90	5	-3.33	10853260	4178	1793.13	2600	2780	2500	3105	2295	2700	2597.72	2923	2811	2678	2566	2433	2745	2500	53	405	500	1620	5	1	10573865	276	48.33	1.54	12	0.04	54.00	1694.00	3800	20240619	-31.32	1825	20230915	43.01	3800	-31.32	20240619	2400	8.75	20240216	3800	-31.32	20240619	1825	43.01	20230915	N	086220	500	52 억	N	N	N	N
149	20240705	130649	57	100.00	KONEX	N	N	N	N	N	2695	-5	5	-0.19	6261140	2477	1063.09	2600	2780	2500	3105	2295	2700	2527.71	2923	2811	2678	2566	2433	2745	2500	53	405	500	1620	5	1	10573865	285	49.91	1.59	12	0.02	54.00	1694.00	3800	20240619	-29.08	1825	20230915	47.67	3800	-29.08	20240619	2400	12.29	20240216	3800	-29.08	20240619	1825	47.67	20230915	N	086220	500	52 억	N	N	N	N
150	20240705	120649	57	100.00	KONEX	N	N	N	N	N	2600	-100	5	-3.70	6255750	2475	1062.23	2600	2780	2500	3105	2295	2700	2527.58	2923	2811	2678	2566	2433	2745	2500	53	405	500	1620	5	1	10573865	275	48.15	1.53	12	0.02	54.00	1694.00	3800	20240619	-31.58	1825	20230915	42.47	3800	-31.58	20240619	2400	8.33	20240216	3800	-31.58	20240619	1825	42.47	20230915	N	086220	500	52 억	N	N	N	N
151	20240705	110647	57	100.00	KONEX	N	N	N	N	N	2700	0	3	0.00	0	0	0.00	0	0	0	3105	2295	2700	0.00	2923	2811	2678	2566	2433	2745	2500	53	405	500	1620	5	1	10573865	285	50.00	1.59	12	0.00	54.00	1694.00	3800	20240619	-28.95	1825	20230915	47.95	3800	-28.95	20240619	2400	12.50	20240216	3800	-28.95	20240619	1825	47.95	20230915	N	086220	500	52 억	N	N	N	N
152	20240705	100647	57	100.00	KONEX	N	N	N	N	N	2700	0	3	0.00	0	0	0.00	0	0	0	3105	2295	2700	0.00	2923	2811	2678	2566	2433	2745	2500	53	405	500	1620	5	1	10573865	285	50.00	1.59	12	0.00	54.00	1694.00	3800	20240619	-28.95	1825	20230915	47.95	3800	-28.95	20240619	2400	12.50	20240216	3800	-28.95	20240619	1825	47.95	20230915	N	086220	500	52 억	N	N	N	N
153	20240705	090648	57	100.00	KONEX	N	N	N	N	N	2700	0	3	0.00	0	0	0.00	0	0	0	3105	2295	2700	0.00	2923	2811	2678	2566	2433	2745	2500	53	405	500	1620	5	1	10573865	285	50.00	1.59	12	0.00	54.00	1694.00	3800	20240619	-28.95	1825	20230915	47.95	3800	-28.95	20240619	2400	12.50	20240216	3800	-28.95	20240619	1825	47.95	20230915	N	086220	500	52 억	N	N	N	N
154	20240704	160645	57	100.00	KONEX	N	N	N	N	N	2700	0	3	0.00	599210	233	26.09	2790	2790	2545	3105	2295	2700	2571.72	3023	2861	2683	2521	2343	2772	2432	53	405	500	1620	5	1	10573865	285	50.00	1.59	12	0.00	54.00	1694.00	3800	20240619	-28.95	1825	20230915	47.95	3800	-28.95	20240619	2400	12.50	20240216	3800	-28.95	20240619	1825	47.95	20230915	N	086220	500	52 억	N	N	N	N
155	20240704	150648	57	100.00	KONEX	N	N	N	N	N	2695	-5	5	-0.19	545210	213	23.85	2790	2790	2545	3105	2295	2700	2559.67	3023	2861	2683	2521	2343	2772	2432	53	405	500	1620	5	1	10573865	285	49.91	1.59	12	0.00	54.00	1694.00	3800	20240619	-29.08	1825	20230915	47.67	3800	-29.08	20240619	2400	12.29	20240216	3800	-29.08	20240619	1825	47.67	20230915	N	086220	500	52 억	N	N	N	N
156	20240704	140647	57	100.00	KONEX	N	N	N	N	N	2700	0	3	0.00	518260	203	22.73	2790	2790	2545	3105	2295	2700	2553.00	3023	2861	2683	2521	2343	2772	2432	53	405	500	1620	5	1	10573865	285	50.00	1.59	12	0.00	54.00	1694.00	3800	20240619	-28.95	1825	20230915	47.95	3800	-28.95	20240619	2400	12.50	20240216	3800	-28.95	20240619	1825	47.95	20230915	N	086220	500	52 억	N	N	N	N
157	20240704	130647	57	100.00	KONEX	N	N	N	N	N	2780	80	2	2.96	5570	2	0.22	2790	2790	2780	3105	2295	2700	2785.00	3023	2861	2683	2521	2343	2772	2432	53	405	500	1620	5	1	10573865	294	51.48	1.64	12	0.00	54.00	1694.00	3800	20240619	-26.84	1825	20230915	52.33	3800	-26.84	20240619	2400	15.83	20240216	3800	-26.84	20240619	1825	52.33	20230915	N	086220	500	52 억	N	N	N	N
158	20240704	120647	57	100.00	KONEX	N	N	N	N	N	2780	80	2	2.96	5570	2	0.22	2790	2790	2780	3105	2295	2700	2785.00	3023	2861	2683	2521	2343	2772	2432	53	405	500	1620	5	1	10573865	294	51.48	1.64	12	0.00	54.00	1694.00	3800	20240619	-26.84	1825	20230915	52.33	3800	-26.84	20240619	2400	15.83	20240216	3800	-26.84	20240619	1825	52.33	20230915	N	086220	500	52 억	N	N	N	N
159	20240704	110646	57	100.00	KONEX	N	N	N	N	N	2780	80	2	2.96	5570	2	0.22	2790	2790	2780	3105	2295	2700	2785.00	3023	2861	2683	2521	2343	2772	2432	53	405	500	1620	5	1	10573865	294	51.48	1.64	12	0.00	54.00	1694.00	3800	20240619	-26.84	1825	20230915	52.33	3800	-26.84	20240619	2400	15.83	20240216	3800	-26.84	20240619	1825	52.33	20230915	N	086220	500	52 억	N	N	N	N
160	20240704	100646	57	100.00	KONEX	N	N	N	N	N	2780	80	2	2.96	5570	2	0.22	2790	2790	2780	3105	2295	2700	2785.00	3023	2861	2683	2521	2343	2772	2432	53	405	500	1620	5	1	10573865	294	51.48	1.64	12	0.00	54.00	1694.00	3800	20240619	-26.84	1825	20230915	52.33	3800	-26.84	20240619	2400	15.83	20240216	3800	-26.84	20240619	1825	52.33	20230915	N	086220	500	52 억	N	N	N	N
161	20240704	090647	57	100.00	KONEX	N	N	N	N	N	2790	90	2	3.33	2790	1	0.11	2790	2790	2790	3105	2295	2700	2790.00	3023	2861	2683	2521	2343	2772	2432	53	405	500	1620	5	1	10573865	295	51.67	1.65	12	0.00	54.00	1694.00	3800	20240619	-26.58	1825	20230915	52.88	3800	-26.58	20240619	2400	16.25	20240216	3800	-26.58	20240619	1825	52.88	20230915	N	086220	500	52 억	N	N	N	N
162	20240703	160643	57	100.00	KONEX	N	N	N	N	N	2700	-115	5	-4.09	2297990	893	30.00	2800	2845	2505	3235	2395	2815	2573.34	3105	2960	2830	2685	2555	3032	2757	53	420	500	1680	5	1	10573865	285	50.00	1.59	12	0.01	54.00	1694.00	3800	20240619	-28.95	1825	20230915	47.95	3800	-28.95	20240619	2400	12.50	20240216	3800	-28.95	20240619	1825	47.95	20230915	N	086220	500	52 억	N	N	N	N
163	20240703	150645	57	100.00	KONEX	N	N	N	N	N	2700	-115	5	-4.09	2192740	854	28.69	2800	2845	2505	3235	2395	2815	2567.61	3105	2960	2830	2685	2555	3032	2757	53	420	500	1680	5	1	10573865	285	50.00	1.59	12	0.01	54.00	1694.00	3800	20240619	-28.95	1825	20230915	47.95	3800	-28.95	20240619	2400	12.50	20240216	3800	-28.95	20240619	1825	47.95	20230915	N	086220	500	52 억	N	N	N	N
164	20240703	140646	57	100.00	KONEX	N	N	N	N	N	2750	-65	5	-2.31	1545365	614	20.62	2800	2845	2505	3235	2395	2815	2516.88	3105	2960	2830	2685	2555	3032	2757	53	420	500	1680	5	1	10573865	291	50.93	1.62	12	0.01	54.00	1694.00	3800	20240619	-27.63	1825	20230915	50.68	3800	-27.63	20240619	2400	14.58	20240216	3800	-27.63	20240619	1825	50.68	20230915	N	086220	500	52 억	N	N	N	N
165	20240703	130645	57	100.00	KONEX	N	N	N	N	N	2700	-115	5	-4.09	1542615	613	20.59	2800	2845	2505	3235	2395	2815	2516.50	3105	2960	2830	2685	2555	3032	2757	53	420	500	1680	5	1	10573865	285	50.00	1.59	12	0.01	54.00	1694.00	3800	20240619	-28.95	1825	20230915	47.95	3800	-28.95	20240619	2400	12.50	20240216	3800	-28.95	20240619	1825	47.95	20230915	N	086220	500	52 억	N	N	N	N
166	20240703	120644	57	100.00	KONEX	N	N	N	N	N	2845	30	2	1.07	5645	2	0.07	2800	2845	2800	3235	2395	2815	2822.50	3105	2960	2830	2685	2555	3032	2757	53	420	500	1680	5	1	10573865	301	52.69	1.68	12	0.00	54.00	1694.00	3800	20240619	-25.13	1825	20230915	55.89	3800	-25.13	20240619	2400	18.54	20240216	3800	-25.13	20240619	1825	55.89	20230915	N	086220	500	52 억	N	N	N	N
167	20240703	110646	57	100.00	KONEX	N	N	N	N	N	2845	30	2	1.07	5645	2	0.07	2800	2845	2800	3235	2395	2815	2822.50	3105	2960	2830	2685	2555	3032	2757	53	420	500	1680	5	1	10573865	301	52.69	1.68	12	0.00	54.00	1694.00	3800	20240619	-25.13	1825	20230915	55.89	3800	-25.13	20240619	2400	18.54	20240216	3800	-25.13	20240619	1825	55.89	20230915	N	086220	500	52 억	N	N	N	N
168	20240703	100647	57	100.00	KONEX	N	N	N	N	N	2800	-15	5	-0.53	2800	1	0.03	2800	2800	2800	3235	2395	2815	2800.00	3105	2960	2830	2685	2555	3032	2757	53	420	500	1680	5	1	10573865	296	51.85	1.65	12	0.00	54.00	1694.00	3800	20240619	-26.32	1825	20230915	53.42	3800	-26.32	20240619	2400	16.67	20240216	3800	-26.32	20240619	1825	53.42	20230915	N	086220	500	52 억	N	N	N	N
169	20240703	090644	57	100.00	KONEX	N	N	N	N	N	2800	-15	5	-0.53	2800	1	0.03	2800	2800	2800	3235	2395	2815	2800.00	3105	2960	2830	2685	2555	3032	2757	53	420	500	1680	5	1	10573865	296	51.85	1.65	12	0.00	54.00	1694.00	3800	20240619	-26.32	1825	20230915	53.42	3800	-26.32	20240619	2400	16.67	20240216	3800	-26.32	20240619	1825	53.42	20230915	N	086220	500	52 억	N	N	N	N
170	20240702	160642	57	100.00	KONEX	N	N	N	N	N	2815	-165	5	-5.54	8099650	2977	222.33	2800	2975	2700	3425	2535	2980	2720.74	3123	3051	2928	2856	2733	3087	2892	53	445	500	1780	5	1	10573865	298	52.13	1.66	12	0.03	54.00	1694.00	3800	20240619	-25.92	1825	20230915	54.25	3800	-25.92	20240619	2400	17.29	20240216	3800	-25.92	20240619	1825	54.25	20230915	N	086220	500	52 억	N	N	N	N
171	20240702	150643	57	100.00	KONEX	N	N	N	N	N	2895	-85	5	-2.85	8094020	2975	222.18	2800	2975	2700	3425	2535	2980	2720.68	3123	3051	2928	2856	2733	3087	2892	53	445	500	1780	5	1	10573865	306	53.61	1.71	12	0.03	54.00	1694.00	3800	20240619	-23.82	1825	20230915	58.63	3800	-23.82	20240619	2400	20.62	20240216	3800	-23.82	20240619	1825	58.63	20230915	N	086220	500	52 억	N	N	N	N
172	20240702	140643	57	100.00	KONEX	N	N	N	N	N	2700	-280	5	-9.40	8091125	2974	222.11	2800	2975	2700	3425	2535	2980	2720.62	3123	3051	2928	2856	2733	3087	2892	53	445	500	1780	5	1	10573865	285	50.00	1.59	12	0.03	54.00	1694.00	3800	20240619	-28.95	1825	20230915	47.95	3800	-28.95	20240619	2400	12.50	20240216	3800	-28.95	20240619	1825	47.95	20230915	N	086220	500	52 억	N	N	N	N
173	20240702	130643	57	100.00	KONEX	N	N	N	N	N	2975	-5	5	-0.17	5775	2	0.15	2800	2975	2800	3425	2535	2980	2887.50	3123	3051	2928	2856	2733	3087	2892	53	445	500	1780	5	1	10573865	315	55.09	1.76	12	0.00	54.00	1694.00	3800	20240619	-21.71	1825	20230915	63.01	3800	-21.71	20240619	2400	23.96	20240216	3800	-21.71	20240619	1825	63.01	20230915	N	086220	500	52 억	N	N	N	N
174	20240702	120644	57	100.00	KONEX	N	N	N	N	N	2975	-5	5	-0.17	5775	2	0.15	2800	2975	2800	3425	2535	2980	2887.50	3123	3051	2928	2856	2733	3087	2892	53	445	500	1780	5	1	10573865	315	55.09	1.76	12	0.00	54.00	1694.00	3800	20240619	-21.71	1825	20230915	63.01	3800	-21.71	20240619	2400	23.96	20240216	3800	-21.71	20240619	1825	63.01	20230915	N	086220	500	52 억	N	N	N	N
175	20240702	110643	57	100.00	KONEX	N	N	N	N	N	2975	-5	5	-0.17	5775	2	0.15	2800	2975	2800	3425	2535	2980	2887.50	3123	3051	2928	2856	2733	3087	2892	53	445	500	1780	5	1	10573865	315	55.09	1.76	12	0.00	54.00	1694.00	3800	20240619	-21.71	1825	20230915	63.01	3800	-21.71	20240619	2400	23.96	20240216	3800	-21.71	20240619	1825	63.01	20230915	N	086220	500	52 억	N	N	N	N
176	20240702	100643	57	100.00	KONEX	N	N	N	N	N	2980	0	3	0.00	0	0	0.00	0	0	0	3425	2535	2980	0.00	3123	3051	2928	2856	2733	3087	2892	53	445	500	1780	5	1	10573865	315	55.19	1.76	12	0.00	54.00	1694.00	3800	20240619	-21.58	1825	20230915	63.29	3800	-21.58	20240619	2400	24.17	20240216	3800	-21.58	20240619	1825	63.29	20230915	N	086220	500	52 억	N	N	N	N
177	20240702	090644	57	100.00	KONEX	N	N	N	N	N	2980	0	3	0.00	0	0	0.00	0	0	0	3425	2535	2980	0.00	3123	3051	2928	2856	2733	3087	2892	53	445	500	1780	5	1	10573865	315	55.19	1.76	12	0.00	54.00	1694.00	3800	20240619	-21.58	1825	20230915	63.29	3800	-21.58	20240619	2400	24.17	20240216	3800	-21.58	20240619	1825	63.29	20230915	N	086220	500	52 억	N	N	N	N
178	20240701	160641	57	100.00	KONEX	N	N	N	N	N	2980	-100	5	-3.25	3763245	1339	206.00	2900	3000	2805	3540	2620	3080	2810.49	3226	3152	3026	2952	2826	3190	2990	53	460	500	1840	5	1	10573865	315	55.19	1.76	12	0.01	54.00	1694.00	3800	20240619	-21.58	1825	20230915	63.29	3800	-21.58	20240619	2400	24.17	20240216	3800	-21.58	20240619	1825	63.29	20230915	N	086220	500	52 억	N	N	N	N
179	20240701	150643	57	100.00	KONEX	N	N	N	N	N	2990	-90	5	-2.92	3730465	1328	204.31	2900	3000	2805	3540	2620	3080	2809.09	3226	3152	3026	2952	2826	3190	2990	53	460	500	1840	5	1	10573865	316	55.37	1.77	12	0.01	54.00	1694.00	3800	20240619	-21.32	1825	20230915	63.84	3800	-21.32	20240619	2400	24.58	20240216	3800	-21.32	20240619	1825	63.84	20230915	N	086220	500	52 억	N	N	N	N
180	20240701	140641	57	100.00	KONEX	N	N	N	N	N	3000	-80	5	-2.60	376310	133	20.46	2900	3000	2805	3540	2620	3080	2829.40	3226	3152	3026	2952	2826	3190	2990	53	460	500	1840	5	1	10573865	317	55.56	1.77	12	0.00	54.00	1694.00	3800	20240619	-21.05	1825	20230915	64.38	3800	-21.05	20240619	2400	25.00	20240216	3800	-21.05	20240619	1825	64.38	20230915	N	086220	500	52 억	N	N	N	N
181	20240701	130641	57	100.00	KONEX	N	N	N	N	N	3000	-80	5	-2.60	376310	133	20.46	2900	3000	2805	3540	2620	3080	2829.40	3226	3152	3026	2952	2826	3190	2990	53	460	500	1840	5	1	10573865	317	55.56	1.77	12	0.00	54.00	1694.00	3800	20240619	-21.05	1825	20230915	64.38	3800	-21.05	20240619	2400	25.00	20240216	3800	-21.05	20240619	1825	64.38	20230915	N	086220	500	52 억	N	N	N	N
182	20240701	120643	57	100.00	KONEX	N	N	N	N	N	3000	-80	5	-2.60	376310	133	20.46	2900	3000	2805	3540	2620	3080	2829.40	3226	3152	3026	2952	2826	3190	2990	53	460	500	1840	5	1	10573865	317	55.56	1.77	12	0.00	54.00	1694.00	3800	20240619	-21.05	1825	20230915	64.38	3800	-21.05	20240619	2400	25.00	20240216	3800	-21.05	20240619	1825	64.38	20230915	N	086220	500	52 억	N	N	N	N
183	20240701	110641	57	100.00	KONEX	N	N	N	N	N	3000	-80	5	-2.60	376310	133	20.46	2900	3000	2805	3540	2620	3080	2829.40	3226	3152	3026	2952	2826	3190	2990	53	460	500	1840	5	1	10573865	317	55.56	1.77	12	0.00	54.00	1694.00	3800	20240619	-21.05	1825	20230915	64.38	3800	-21.05	20240619	2400	25.00	20240216	3800	-21.05	20240619	1825	64.38	20230915	N	086220	500	52 억	N	N	N	N
184	20240701	100640	57	100.00	KONEX	N	N	N	N	N	3080	0	3	0.00	0	0	0.00	0	0	0	3540	2620	3080	0.00	3226	3152	3026	2952	2826	3190	2990	53	460	500	1840	5	1	10573865	326	57.04	1.82	12	0.00	54.00	1694.00	3800	20240619	-18.95	1825	20230915	68.77	3800	-18.95	20240619	2400	28.33	20240216	3800	-18.95	20240619	1825	68.77	20230915	N	086220	500	52 억	N	N	N	N
185	20240701	090639	57	100.00	KONEX	N	N	N	N	N	3080	0	3	0.00	0	0	0.00	0	0	0	3540	2620	3080	0.00	3226	3152	3026	2952	2826	3190	2990	53	460	500	1840	5	1	10573865	326	57.04	1.82	12	0.00	54.00	1694.00	3800	20240619	-18.95	1825	20230915	68.77	3800	-18.95	20240619	2400	28.33	20240216	3800	-18.95	20240619	1825	68.77	20230915	N	086220	500	52 억	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History