KissMeData/217880/price/prices-20240501.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

58 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	marketWarningCode	shortOverheated
2	20240531	161019	53	100.00	KONEX	N	N	N	N	N	3200	100	2	3.23	6604365	2135	24.31	3295	3295	3000	3565	2635	3100	3093.38	3556	3327	3156	2927	2756	3242	2842	54	465	500	1860	5	1	10727290	343	-5.43	-21.33	12	0.02	-589.00	-150.00	8510	20230705	-62.40	1411	20240118	126.79	3650	-12.33	20240220	1411	126.79	20240118	17000	-81.18	20230705	1716	86.48	20240426	N	217880	500	53 억	N	N	N	02	N
3	20240531	151018	53	100.00	KONEX	N	N	N	N	N	3180	80	2	2.58	5614405	1824	20.77	3295	3295	3000	3565	2635	3100	3078.07	3556	3327	3156	2927	2756	3242	2842	54	465	500	1860	5	1	10727290	341	-5.40	-21.20	12	0.02	-589.00	-150.00	8510	20230705	-62.63	1411	20240118	125.37	3650	-12.88	20240220	1411	125.37	20240118	17000	-81.29	20230705	1716	85.31	20240426	N	217880	500	53 억	N	N	N	02	N
4	20240531	141017	53	100.00	KONEX	N	N	N	N	N	3180	80	2	2.58	1939585	610	6.95	3295	3295	3000	3565	2635	3100	3179.65	3556	3327	3156	2927	2756	3242	2842	54	465	500	1860	5	1	10727290	341	-5.40	-21.20	12	0.01	-589.00	-150.00	8510	20230705	-62.63	1411	20240118	125.37	3650	-12.88	20240220	1411	125.37	20240118	17000	-81.29	20230705	1716	85.31	20240426	N	217880	500	53 억	N	N	N	02	N
5	20240531	131021	53	100.00	KONEX	N	N	N	N	N	3070	-30	5	-0.97	1624665	507	5.77	3295	3295	3000	3565	2635	3100	3204.47	3556	3327	3156	2927	2756	3242	2842	54	465	500	1860	5	1	10727290	329	-5.21	-20.47	12	0.00	-589.00	-150.00	8510	20230705	-63.92	1411	20240118	117.58	3650	-15.89	20240220	1411	117.58	20240118	17000	-81.94	20230705	1716	78.90	20240426	N	217880	500	53 억	N	N	N	02	N
6	20240531	121026	53	100.00	KONEX	N	N	N	N	N	3100	0	3	0.00	1556650	485	5.52	3295	3295	3000	3565	2635	3100	3209.59	3556	3327	3156	2927	2756	3242	2842	54	465	500	1860	5	1	10727290	333	-5.26	-20.67	12	0.00	-589.00	-150.00	8510	20230705	-63.57	1411	20240118	119.70	3650	-15.07	20240220	1411	119.70	20240118	17000	-81.76	20230705	1716	80.65	20240426	N	217880	500	53 억	N	N	N	02	N
7	20240531	111021	53	100.00	KONEX	N	N	N	N	N	3225	125	2	4.03	1473735	459	5.23	3295	3295	3000	3565	2635	3100	3210.75	3556	3327	3156	2927	2756	3242	2842	54	465	500	1860	5	1	10727290	346	-5.48	-21.50	12	0.00	-589.00	-150.00	8510	20230705	-62.10	1411	20240118	128.56	3650	-11.64	20240220	1411	128.56	20240118	17000	-81.03	20230705	1716	87.94	20240426	N	217880	500	53 억	N	N	N	02	N
8	20240531	101019	53	100.00	KONEX	N	N	N	N	N	3245	145	2	4.68	1441495	449	5.11	3295	3295	3000	3565	2635	3100	3210.46	3556	3327	3156	2927	2756	3242	2842	54	465	500	1860	5	1	10727290	348	-5.51	-21.63	12	0.00	-589.00	-150.00	8510	20230705	-61.87	1411	20240118	129.98	3650	-11.10	20240220	1411	129.98	20240118	17000	-80.91	20230705	1716	89.10	20240426	N	217880	500	53 억	N	N	N	02	N
9	20240531	091021	53	100.00	KONEX	N	N	N	N	N	3295	195	2	6.29	79080	24	0.27	3295	3295	3295	3565	2635	3100	3295.00	3556	3327	3156	2927	2756	3242	2842	54	465	500	1860	5	1	10727290	353	-5.59	-21.97	12	0.00	-589.00	-150.00	8510	20230705	-61.28	1411	20240118	133.52	3650	-9.73	20240220	1411	133.52	20240118	17000	-80.62	20230705	1716	92.02	20240426	N	217880	500	53 억	N	N	N	02	N
10	20240530	161013	53	100.00	KONEX	N	N	N	N	N	3100	0	3	0.00	27067375	8782	57.82	3385	3385	2985	3565	2635	3100	3082.14	3660	3380	3215	2935	2770	3297	2852	54	465	500	1860	5	1	10727290	333	-5.26	-20.67	12	0.08	-589.00	-150.00	8510	20230705	-63.57	1411	20240118	119.70	3650	-15.07	20240220	1411	119.70	20240118	17000	-81.76	20230705	1716	80.65	20240426	N	217880	500	53 억	N	N	N	02	N
11	20240530	151016	53	100.00	KONEX	N	N	N	N	N	3100	0	3	0.00	26895425	8726	57.45	3385	3385	2985	3565	2635	3100	3082.22	3660	3380	3215	2935	2770	3297	2852	54	465	500	1860	5	1	10727290	333	-5.26	-20.67	12	0.08	-589.00	-150.00	8510	20230705	-63.57	1411	20240118	119.70	3650	-15.07	20240220	1411	119.70	20240118	17000	-81.76	20230705	1716	80.65	20240426	N	217880	500	53 억	N	N	N	02	N
12	20240530	141014	53	100.00	KONEX	N	N	N	N	N	3105	5	2	0.16	15409730	4972	32.73	3385	3385	3010	3565	2635	3100	3099.30	3660	3380	3215	2935	2770	3297	2852	54	465	500	1860	5	1	10727290	333	-5.27	-20.70	12	0.05	-589.00	-150.00	8510	20230705	-63.51	1411	20240118	120.06	3650	-14.93	20240220	1411	120.06	20240118	17000	-81.74	20230705	1716	80.94	20240426	N	217880	500	53 억	N	N	N	02	N
13	20240530	131017	53	100.00	KONEX	N	N	N	N	N	3105	5	2	0.16	13848105	4469	29.42	3385	3385	3010	3565	2635	3100	3098.70	3660	3380	3215	2935	2770	3297	2852	54	465	500	1860	5	1	10727290	333	-5.27	-20.70	12	0.04	-589.00	-150.00	8510	20230705	-63.51	1411	20240118	120.06	3650	-14.93	20240220	1411	120.06	20240118	17000	-81.74	20230705	1716	80.94	20240426	N	217880	500	53 억	N	N	N	02	N
14	20240530	121014	53	100.00	KONEX	N	N	N	N	N	3070	-30	5	-0.97	8646025	2791	18.38	3385	3385	3010	3565	2635	3100	3097.82	3660	3380	3215	2935	2770	3297	2852	54	465	500	1860	5	1	10727290	329	-5.21	-20.47	12	0.03	-589.00	-150.00	8510	20230705	-63.92	1411	20240118	117.58	3650	-15.89	20240220	1411	117.58	20240118	17000	-81.94	20230705	1716	78.90	20240426	N	217880	500	53 억	N	N	N	02	N
15	20240530	111015	53	100.00	KONEX	N	N	N	N	N	3055	-45	5	-1.45	7101695	2288	15.06	3385	3385	3010	3565	2635	3100	3103.89	3660	3380	3215	2935	2770	3297	2852	54	465	500	1860	5	1	10727290	328	-5.19	-20.37	12	0.02	-589.00	-150.00	8510	20230705	-64.10	1411	20240118	116.51	3650	-16.30	20240220	1411	116.51	20240118	17000	-82.03	20230705	1716	78.03	20240426	N	217880	500	53 억	N	N	N	02	N
16	20240530	101019	53	100.00	KONEX	N	N	N	N	N	3120	20	2	0.65	2223605	701	4.62	3385	3385	3010	3565	2635	3100	3172.05	3660	3380	3215	2935	2770	3297	2852	54	465	500	1860	5	1	10727290	335	-5.30	-20.80	12	0.01	-589.00	-150.00	8510	20230705	-63.34	1411	20240118	121.12	3650	-14.52	20240220	1411	121.12	20240118	17000	-81.65	20230705	1716	81.82	20240426	N	217880	500	53 억	N	N	N	02	N
17	20240530	091015	53	100.00	KONEX	N	N	N	N	N	3195	95	2	3.06	124485	37	0.24	3385	3385	3010	3565	2635	3100	3364.46	3660	3380	3215	2935	2770	3297	2852	54	465	500	1860	5	1	10727290	343	-5.42	-21.30	12	0.00	-589.00	-150.00	8510	20230705	-62.46	1411	20240118	126.44	3650	-12.47	20240220	1411	126.44	20240118	17000	-81.21	20230705	1716	86.19	20240426	N	217880	500	53 억	N	N	N	02	N
18	20240529	161007	53	100.00	KONEX	N	N	N	N	N	3100	-200	5	-6.06	48304860	15189	66.69	3495	3495	3050	3795	2805	3300	3180.25	3790	3545	3355	3110	2920	3517	3082	54	495	500	1980	5	1	10727290	333	-5.26	-20.67	12	0.14	-589.00	-150.00	8510	20230705	-63.57	1411	20240118	119.70	3650	-15.07	20240220	1411	119.70	20240118	17000	-81.76	20230705	1716	80.65	20240426	N	217880	500	53 억	N	N	N	02	N
19	20240529	151006	53	100.00	KONEX	N	N	N	N	N	3095	-205	5	-6.21	47883260	15053	66.09	3495	3495	3050	3795	2805	3300	3180.98	3790	3545	3355	3110	2920	3517	3082	54	495	500	1980	5	1	10727290	332	-5.25	-20.63	12	0.14	-589.00	-150.00	8510	20230705	-63.63	1411	20240118	119.35	3650	-15.21	20240220	1411	119.35	20240118	17000	-81.79	20230705	1716	80.36	20240426	N	217880	500	53 억	N	N	N	02	N
20	20240529	141007	53	100.00	KONEX	N	N	N	N	N	3150	-150	5	-4.55	44460240	13934	61.18	3495	3495	3055	3795	2805	3300	3190.77	3790	3545	3355	3110	2920	3517	3082	54	495	500	1980	5	1	10727290	338	-5.35	-21.00	12	0.13	-589.00	-150.00	8510	20230705	-62.98	1411	20240118	123.25	3650	-13.70	20240220	1411	123.25	20240118	17000	-81.47	20230705	1716	83.57	20240426	N	217880	500	53 억	N	N	N	02	N
21	20240529	131010	53	100.00	KONEX	N	N	N	N	N	3200	-100	5	-3.03	29771085	9279	40.74	3495	3495	3150	3795	2805	3300	3208.44	3790	3545	3355	3110	2920	3517	3082	54	495	500	1980	5	1	10727290	343	-5.43	-21.33	12	0.09	-589.00	-150.00	8510	20230705	-62.40	1411	20240118	126.79	3650	-12.33	20240220	1411	126.79	20240118	17000	-81.18	20230705	1716	86.48	20240426	N	217880	500	53 억	N	N	N	02	N
22	20240529	121009	53	100.00	KONEX	N	N	N	N	N	3205	-95	5	-2.88	14087655	4362	19.15	3495	3495	3200	3795	2805	3300	3229.63	3790	3545	3355	3110	2920	3517	3082	54	495	500	1980	5	1	10727290	344	-5.44	-21.37	12	0.04	-589.00	-150.00	8510	20230705	-62.34	1411	20240118	127.14	3650	-12.19	20240220	1411	127.14	20240118	17000	-81.15	20230705	1716	86.77	20240426	N	217880	500	53 억	N	N	N	02	N
23	20240529	111009	53	100.00	KONEX	N	N	N	N	N	3200	-100	5	-3.03	7318940	2247	9.87	3495	3495	3200	3795	2805	3300	3257.21	3790	3545	3355	3110	2920	3517	3082	54	495	500	1980	5	1	10727290	343	-5.43	-21.33	12	0.02	-589.00	-150.00	8510	20230705	-62.40	1411	20240118	126.79	3650	-12.33	20240220	1411	126.79	20240118	17000	-81.18	20230705	1716	86.48	20240426	N	217880	500	53 억	N	N	N	02	N
24	20240529	101004	53	100.00	KONEX	N	N	N	N	N	3200	-100	5	-3.03	6048530	1850	8.12	3495	3495	3200	3795	2805	3300	3269.48	3790	3545	3355	3110	2920	3517	3082	54	495	500	1980	5	1	10727290	343	-5.43	-21.33	12	0.02	-589.00	-150.00	8510	20230705	-62.40	1411	20240118	126.79	3650	-12.33	20240220	1411	126.79	20240118	17000	-81.18	20230705	1716	86.48	20240426	N	217880	500	53 억	N	N	N	02	N
25	20240529	091004	53	100.00	KONEX	N	N	N	N	N	3495	195	2	5.91	17475	5	0.02	3495	3495	3495	3795	2805	3300	3495.00	3790	3545	3355	3110	2920	3517	3082	54	495	500	1980	5	1	10727290	375	-5.93	-23.30	12	0.00	-589.00	-150.00	8510	20230705	-58.93	1411	20240118	147.70	3650	-4.25	20240220	1411	147.70	20240118	17000	-79.44	20230705	1716	103.67	20240426	N	217880	500	53 억	N	N	N	02	N
26	20240528	161000	53	100.00	KONEX	N	N	N	N	N	3300	50	2	1.54	75999025	22777	36.27	3300	3600	3165	3735	2765	3250	3336.66	3463	3356	3183	3076	2903	3410	3130	54	485	500	1950	5	1	10727290	354	-5.60	-22.00	12	0.21	-589.00	-150.00	8510	20230705	-61.22	1411	20240118	133.88	3650	-9.59	20240220	1411	133.88	20240118	17000	-80.59	20230705	1716	92.31	20240426	N	217880	500	53 억	N	N	N	02	N
27	20240528	151003	53	100.00	KONEX	N	N	N	N	N	3270	20	2	0.62	65530180	19590	31.20	3300	3600	3165	3735	2765	3250	3345.08	3463	3356	3183	3076	2903	3410	3130	54	485	500	1950	5	1	10727290	351	-5.55	-21.80	12	0.18	-589.00	-150.00	8510	20230705	-61.57	1411	20240118	131.75	3650	-10.41	20240220	1411	131.75	20240118	17000	-80.76	20230705	1716	90.56	20240426	N	217880	500	53 억	N	N	N	02	N
28	20240528	141005	53	100.00	KONEX	N	N	N	N	N	3250	0	3	0.00	60740990	18123	28.86	3300	3600	3165	3735	2765	3250	3351.60	3463	3356	3183	3076	2903	3410	3130	54	485	500	1950	5	1	10727290	349	-5.52	-21.67	12	0.17	-589.00	-150.00	8510	20230705	-61.81	1411	20240118	130.33	3650	-10.96	20240220	1411	130.33	20240118	17000	-80.88	20230705	1716	89.39	20240426	N	217880	500	53 억	N	N	N	02	N
29	20240528	131000	53	100.00	KONEX	N	N	N	N	N	3290	40	2	1.23	60636490	18091	28.81	3300	3600	3165	3735	2765	3250	3351.75	3463	3356	3183	3076	2903	3410	3130	54	485	500	1950	5	1	10727290	353	-5.59	-21.93	12	0.17	-589.00	-150.00	8510	20230705	-61.34	1411	20240118	133.17	3650	-9.86	20240220	1411	133.17	20240118	17000	-80.65	20230705	1716	91.72	20240426	N	217880	500	53 억	N	N	N	02	N
30	20240528	121000	53	100.00	KONEX	N	N	N	N	N	3245	-5	5	-0.15	51668880	15277	24.33	3300	3600	3190	3735	2765	3250	3382.14	3463	3356	3183	3076	2903	3410	3130	54	485	500	1950	5	1	10727290	348	-5.51	-21.63	12	0.14	-589.00	-150.00	8510	20230705	-61.87	1411	20240118	129.98	3650	-11.10	20240220	1411	129.98	20240118	17000	-80.91	20230705	1716	89.10	20240426	N	217880	500	53 억	N	N	N	02	N
31	20240528	110946	53	100.00	KONEX	N	N	N	N	N	3455	205	2	6.31	28826445	8384	13.35	3300	3600	3300	3735	2765	3250	3438.27	3463	3356	3183	3076	2903	3410	3130	54	485	500	1950	5	1	10727290	371	-5.87	-23.03	12	0.08	-589.00	-150.00	8510	20230705	-59.40	1411	20240118	144.86	3650	-5.34	20240220	1411	144.86	20240118	17000	-79.68	20230705	1716	101.34	20240426	N	217880	500	53 억	N	N	N	02	N
32	20240528	101001	53	100.00	KONEX	N	N	N	N	N	3465	215	2	6.62	28169230	8194	13.05	3300	3600	3300	3735	2765	3250	3437.79	3463	3356	3183	3076	2903	3410	3130	54	485	500	1950	5	1	10727290	372	-5.88	-23.10	12	0.08	-589.00	-150.00	8510	20230705	-59.28	1411	20240118	145.57	3650	-5.07	20240220	1411	145.57	20240118	17000	-79.62	20230705	1716	101.92	20240426	N	217880	500	53 억	N	N	N	02	N
33	20240528	091003	53	100.00	KONEX	N	N	N	N	N	3575	325	2	10.00	4063960	1212	1.93	3300	3600	3300	3735	2765	3250	3353.10	3463	3356	3183	3076	2903	3410	3130	54	485	500	1950	5	1	10727290	384	-6.07	-23.83	12	0.01	-589.00	-150.00	8510	20230705	-57.99	1411	20240118	153.37	3650	-2.05	20240220	1411	153.37	20240118	17000	-78.97	20230705	1716	108.33	20240426	N	217880	500	53 억	N	N	N	02	N
34	20240527	160947	54	100.00	KONEX	N	N	N	N	N	3250	240	2	7.97	200688260	62793	209.12	3010	3290	3010	3460	2560	3010	3196.03	3216	3112	2906	2802	2596	3165	2855	54	450	500	1800	5	1	10727290	349	-5.52	-21.67	12	0.59	-589.00	-150.00	8510	20230705	-61.81	1411	20240118	130.33	3650	-10.96	20240220	1411	130.33	20240118	17000	-80.88	20230705	1716	89.39	20240426	N	217880	500	53 억	N	N	N	01	N
35	20240527	151003	54	100.00	KONEX	N	N	N	N	N	3280	270	2	8.97	179802060	56271	187.40	3010	3290	3010	3460	2560	3010	3195.29	3216	3112	2906	2802	2596	3165	2855	54	450	500	1800	5	1	10727290	352	-5.57	-21.87	12	0.52	-589.00	-150.00	8510	20230705	-61.46	1411	20240118	132.46	3650	-10.14	20240220	1411	132.46	20240118	17000	-80.71	20230705	1716	91.14	20240426	N	217880	500	53 억	N	N	N	01	N
36	20240527	140959	54	100.00	KONEX	N	N	N	N	N	3200	190	2	6.31	145582655	45728	152.29	3010	3290	3010	3460	2560	3010	3183.67	3216	3112	2906	2802	2596	3165	2855	54	450	500	1800	5	1	10727290	343	-5.43	-21.33	12	0.43	-589.00	-150.00	8510	20230705	-62.40	1411	20240118	126.79	3650	-12.33	20240220	1411	126.79	20240118	17000	-81.18	20230705	1716	86.48	20240426	N	217880	500	53 억	N	N	N	01	N
37	20240527	131000	54	100.00	KONEX	N	N	N	N	N	3200	190	2	6.31	128083875	40297	134.20	3010	3290	3010	3460	2560	3010	3178.50	3216	3112	2906	2802	2596	3165	2855	54	450	500	1800	5	1	10727290	343	-5.43	-21.33	12	0.38	-589.00	-150.00	8510	20230705	-62.40	1411	20240118	126.79	3650	-12.33	20240220	1411	126.79	20240118	17000	-81.18	20230705	1716	86.48	20240426	N	217880	500	53 억	N	N	N	01	N
38	20240527	121000	54	100.00	KONEX	N	N	N	N	N	3260	250	2	8.31	119459100	37574	125.13	3010	3290	3010	3460	2560	3010	3179.30	3216	3112	2906	2802	2596	3165	2855	54	450	500	1800	5	1	10727290	350	-5.53	-21.73	12	0.35	-589.00	-150.00	8510	20230705	-61.69	1411	20240118	131.04	3650	-10.68	20240220	1411	131.04	20240118	17000	-80.82	20230705	1716	89.98	20240426	N	217880	500	53 억	N	N	N	01	N
39	20240527	110959	54	100.00	KONEX	N	N	N	N	N	3275	265	2	8.80	76031290	24094	80.24	3010	3290	3010	3460	2560	3010	3155.61	3216	3112	2906	2802	2596	3165	2855	54	450	500	1800	5	1	10727290	351	-5.56	-21.83	12	0.22	-589.00	-150.00	8510	20230705	-61.52	1411	20240118	132.10	3650	-10.27	20240220	1411	132.10	20240118	17000	-80.74	20230705	1716	90.85	20240426	N	217880	500	53 억	N	N	N	01	N
40	20240527	100957	54	100.00	KONEX	N	N	N	N	N	3165	155	2	5.15	24671945	8032	26.75	3010	3190	3010	3460	2560	3010	3071.71	3216	3112	2906	2802	2596	3165	2855	54	450	500	1800	5	1	10727290	340	-5.37	-21.10	12	0.07	-589.00	-150.00	8510	20230705	-62.81	1411	20240118	124.31	3650	-13.29	20240220	1411	124.31	20240118	17000	-81.38	20230705	1716	84.44	20240426	N	217880	500	53 억	N	N	N	01	N
41	20240527	090959	54	100.00	KONEX	N	N	N	N	N	3010	0	3	0.00	4105640	1364	4.54	3010	3010	3010	3460	2560	3010	3010.00	3216	3112	2906	2802	2596	3165	2855	54	450	500	1800	5	1	10727290	323	-5.11	-20.07	12	0.01	-589.00	-150.00	8510	20230705	-64.63	1411	20240118	113.32	3650	-17.53	20240220	1411	113.32	20240118	17000	-82.29	20230705	1716	75.41	20240426	N	217880	500	53 억	N	N	N	01	N
42	20240524	160904	57	100.00	KONEX	N	N	N	N	N	3010	375	2	14.23	87669715	30027	241.39	2700	3010	2700	3030	2240	2635	2919.70	2761	2697	2586	2522	2411	2730	2555	54	395	500	1580	5	1	10727290	323	-5.11	-20.07	12	0.28	-589.00	-150.00	8510	20230705	-64.63	1411	20240118	113.32	3650	-17.53	20240220	1411	113.32	20240118	17000	-82.29	20230705	1716	75.41	20240426	N	217880	500	53 억	N	N	N	00	N
43	20240524	150905	57	100.00	KONEX	N	N	N	N	N	2965	330	2	12.52	81454065	27962	224.79	2700	3010	2700	3030	2240	2635	2913.03	2761	2697	2586	2522	2411	2730	2555	54	395	500	1580	5	1	10727290	318	-5.03	-19.77	12	0.26	-589.00	-150.00	8510	20230705	-65.16	1411	20240118	110.13	3650	-18.77	20240220	1411	110.13	20240118	17000	-82.56	20230705	1716	72.79	20240426	N	217880	500	53 억	N	N	N	00	N
44	20240524	140911	57	100.00	KONEX	N	N	N	N	N	2965	330	2	12.52	72317370	24878	200.00	2700	3010	2700	3030	2240	2635	2906.88	2761	2697	2586	2522	2411	2730	2555	54	395	500	1580	5	1	10727290	318	-5.03	-19.77	12	0.23	-589.00	-150.00	8510	20230705	-65.16	1411	20240118	110.13	3650	-18.77	20240220	1411	110.13	20240118	17000	-82.56	20230705	1716	72.79	20240426	N	217880	500	53 억	N	N	N	00	N
45	20240524	130907	57	100.00	KONEX	N	N	N	N	N	2980	345	2	13.09	40148380	14142	113.69	2700	2985	2700	3030	2240	2635	2838.95	2761	2697	2586	2522	2411	2730	2555	54	395	500	1580	5	1	10727290	320	-5.06	-19.87	12	0.13	-589.00	-150.00	8510	20230705	-64.98	1411	20240118	111.20	3650	-18.36	20240220	1411	111.20	20240118	17000	-82.47	20230705	1716	73.66	20240426	N	217880	500	53 억	N	N	N	00	N
46	20240524	120908	57	100.00	KONEX	N	N	N	N	N	2970	335	2	12.71	37302745	13184	105.99	2700	2985	2700	3030	2240	2635	2829.40	2761	2697	2586	2522	2411	2730	2555	54	395	500	1580	5	1	10727290	319	-5.04	-19.80	12	0.12	-589.00	-150.00	8510	20230705	-65.10	1411	20240118	110.49	3650	-18.63	20240220	1411	110.49	20240118	17000	-82.53	20230705	1716	73.08	20240426	N	217880	500	53 억	N	N	N	00	N
47	20240524	110905	57	100.00	KONEX	N	N	N	N	N	2780	145	2	5.50	15650900	5679	45.65	2700	2785	2700	3030	2240	2635	2755.93	2761	2697	2586	2522	2411	2730	2555	54	395	500	1580	5	1	10727290	298	-4.72	-18.53	12	0.05	-589.00	-150.00	8510	20230705	-67.33	1411	20240118	97.02	3650	-23.84	20240220	1411	97.02	20240118	17000	-83.65	20230705	1716	62.00	20240426	N	217880	500	53 억	N	N	N	00	N
48	20240524	100912	57	100.00	KONEX	N	N	N	N	N	2750	115	2	4.36	7661030	2803	22.53	2700	2750	2700	3030	2240	2635	2733.15	2761	2697	2586	2522	2411	2730	2555	54	395	500	1580	5	1	10727290	295	-4.67	-18.33	12	0.03	-589.00	-150.00	8510	20230705	-67.69	1411	20240118	94.90	3650	-24.66	20240220	1411	94.90	20240118	17000	-83.82	20230705	1716	60.26	20240426	N	217880	500	53 억	N	N	N	00	N
49	20240524	090906	57	100.00	KONEX	N	N	N	N	N	2740	105	2	3.98	485300	179	1.44	2700	2740	2700	3030	2240	2635	2711.17	2761	2697	2586	2522	2411	2730	2555	54	395	500	1580	5	1	10727290	294	-4.65	-18.27	12	0.00	-589.00	-150.00	8510	20230705	-67.80	1411	20240118	94.19	3650	-24.93	20240220	1411	94.19	20240118	17000	-83.88	20230705	1716	59.67	20240426	N	217880	500	53 억	N	N	N	00	N
50	20240523	160904	57	100.00	KONEX	N	N	N	N	N	2635	235	2	9.79	31794035	12439	116.26	2500	2650	2475	2760	2040	2400	2556.00	2693	2546	2348	2201	2003	2620	2275	54	360	500	1440	5	1	10727290	283	-4.47	-17.57	12	0.12	-589.00	-150.00	8510	20230705	-69.04	1411	20240118	86.75	3650	-27.81	20240220	1411	86.75	20240118	17000	-84.50	20230705	1716	53.55	20240426	N	217880	500	53 억	N	N	N	00	N
51	20240523	150907	57	100.00	KONEX	N	N	N	N	N	2600	200	2	8.33	31446310	12306	115.02	2500	2650	2475	2760	2040	2400	2555.36	2693	2546	2348	2201	2003	2620	2275	54	360	500	1440	5	1	10727290	279	-4.41	-17.33	12	0.11	-589.00	-150.00	8510	20230705	-69.45	1411	20240118	84.27	3650	-28.77	20240220	1411	84.27	20240118	17000	-84.71	20230705	1716	51.52	20240426	N	217880	500	53 억	N	N	N	00	N
52	20240523	140910	57	100.00	KONEX	N	N	N	N	N	2580	180	2	7.50	19883730	7825	73.14	2500	2650	2475	2760	2040	2400	2541.05	2693	2546	2348	2201	2003	2620	2275	54	360	500	1440	5	1	10727290	277	-4.38	-17.20	12	0.07	-589.00	-150.00	8510	20230705	-69.68	1411	20240118	82.85	3650	-29.32	20240220	1411	82.85	20240118	17000	-84.82	20230705	1716	50.35	20240426	N	217880	500	53 억	N	N	N	00	N
53	20240523	130909	57	100.00	KONEX	N	N	N	N	N	2575	175	2	7.29	18066730	7120	66.55	2500	2650	2475	2760	2040	2400	2537.46	2693	2546	2348	2201	2003	2620	2275	54	360	500	1440	5	1	10727290	276	-4.37	-17.17	12	0.07	-589.00	-150.00	8510	20230705	-69.74	1411	20240118	82.49	3650	-29.45	20240220	1411	82.49	20240118	17000	-84.85	20230705	1716	50.06	20240426	N	217880	500	53 억	N	N	N	00	N
54	20240523	120904	57	100.00	KONEX	N	N	N	N	N	2575	175	2	7.29	18066730	7120	66.55	2500	2650	2475	2760	2040	2400	2537.46	2693	2546	2348	2201	2003	2620	2275	54	360	500	1440	5	1	10727290	276	-4.37	-17.17	12	0.07	-589.00	-150.00	8510	20230705	-69.74	1411	20240118	82.49	3650	-29.45	20240220	1411	82.49	20240118	17000	-84.85	20230705	1716	50.06	20240426	N	217880	500	53 억	N	N	N	00	N
55	20240523	110903	57	100.00	KONEX	N	N	N	N	N	2505	105	2	4.38	13606830	5388	50.36	2500	2650	2475	2760	2040	2400	2525.40	2693	2546	2348	2201	2003	2620	2275	54	360	500	1440	5	1	10727290	269	-4.25	-16.70	12	0.05	-589.00	-150.00	8510	20230705	-70.56	1411	20240118	77.53	3650	-31.37	20240220	1411	77.53	20240118	17000	-85.26	20230705	1716	45.98	20240426	N	217880	500	53 억	N	N	N	00	N
56	20240523	100906	57	100.00	KONEX	N	N	N	N	N	2600	200	2	8.33	11005650	4353	40.69	2500	2650	2500	2760	2040	2400	2528.29	2693	2546	2348	2201	2003	2620	2275	54	360	500	1440	5	1	10727290	279	-4.41	-17.33	12	0.04	-589.00	-150.00	8510	20230705	-69.45	1411	20240118	84.27	3650	-28.77	20240220	1411	84.27	20240118	17000	-84.71	20230705	1716	51.52	20240426	N	217880	500	53 억	N	N	N	00	N
57	20240523	090909	57	100.00	KONEX	N	N	N	N	N	2650	250	2	10.42	53650	21	0.20	2500	2650	2500	2760	2040	2400	2554.76	2693	2546	2348	2201	2003	2620	2275	54	360	500	1440	5	1	10727290	284	-4.50	-17.67	12	0.00	-589.00	-150.00	8510	20230705	-68.86	1411	20240118	87.81	3650	-27.40	20240220	1411	87.81	20240118	17000	-84.41	20230705	1716	54.43	20240426	N	217880	500	53 억	N	N	N	00	N
58	20240522	160855	57	100.00	KONEX	N	N	N	N	N	2400	120	2	5.26	23996970	10699	35.52	2225	2495	2150	2620	1940	2280	2242.92	2500	2390	2195	2085	1890	2445	2140	54	340	500	1360	5	1	10727290	257	-4.07	-16.00	12	0.10	-589.00	-150.00	8510	20230705	-71.80	1411	20240118	70.09	3650	-34.25	20240220	1411	70.09	20240118	17000	-85.88	20230705	1716	39.86	20240426	N	217880	500	53 억	N	N	N	00	N
59	20240522	150902	57	100.00	KONEX	N	N	N	N	N	2400	120	2	5.26	23989770	10696	35.51	2225	2495	2150	2620	1940	2280	2242.87	2500	2390	2195	2085	1890	2445	2140	54	340	500	1360	5	1	10727290	257	-4.07	-16.00	12	0.10	-589.00	-150.00	8510	20230705	-71.80	1411	20240118	70.09	3650	-34.25	20240220	1411	70.09	20240118	17000	-85.88	20230705	1716	39.86	20240426	N	217880	500	53 억	N	N	N	00	N
60	20240522	140903	57	100.00	KONEX	N	N	N	N	N	2485	205	2	8.99	23404170	10452	34.70	2225	2495	2150	2620	1940	2280	2239.20	2500	2390	2195	2085	1890	2445	2140	54	340	500	1360	5	1	10727290	267	-4.22	-16.57	12	0.10	-589.00	-150.00	8510	20230705	-70.80	1411	20240118	76.12	3650	-31.92	20240220	1411	76.12	20240118	17000	-85.38	20230705	1716	44.81	20240426	N	217880	500	53 억	N	N	N	00	N
61	20240522	130901	57	100.00	KONEX	N	N	N	N	N	2495	215	2	9.43	21989600	9882	32.81	2225	2495	2150	2620	1940	2280	2225.22	2500	2390	2195	2085	1890	2445	2140	54	340	500	1360	5	1	10727290	268	-4.24	-16.63	12	0.09	-589.00	-150.00	8510	20230705	-70.68	1411	20240118	76.82	3650	-31.64	20240220	1411	76.82	20240118	17000	-85.32	20230705	1716	45.40	20240426	N	217880	500	53 억	N	N	N	00	N
62	20240522	121010	57	100.00	KONEX	N	N	N	N	N	2200	-80	5	-3.51	11890360	5474	18.17	2225	2225	2150	2620	1940	2280	2172.15	2500	2390	2195	2085	1890	2445	2140	54	340	500	1360	5	1	10727290	236	-3.74	-14.67	12	0.05	-589.00	-150.00	8510	20230705	-74.15	1411	20240118	55.92	3650	-39.73	20240220	1411	55.92	20240118	17000	-87.06	20230705	1716	28.21	20240426	N	217880	500	53 억	N	N	N	00	N
63	20240522	110905	57	100.00	KONEX	N	N	N	N	N	2215	-65	5	-2.85	11410605	5256	17.45	2225	2225	2150	2620	1940	2280	2170.97	2500	2390	2195	2085	1890	2445	2140	54	340	500	1360	5	1	10727290	238	-3.76	-14.77	12	0.05	-589.00	-150.00	8510	20230705	-73.97	1411	20240118	56.98	3650	-39.32	20240220	1411	56.98	20240118	17000	-86.97	20230705	1716	29.08	20240426	N	217880	500	53 억	N	N	N	00	N
64	20240522	100902	57	100.00	KONEX	N	N	N	N	N	2225	-55	5	-2.41	11406175	5254	17.44	2225	2225	2150	2620	1940	2280	2170.95	2500	2390	2195	2085	1890	2445	2140	54	340	500	1360	5	1	10727290	239	-3.78	-14.83	12	0.05	-589.00	-150.00	8510	20230705	-73.85	1411	20240118	57.69	3650	-39.04	20240220	1411	57.69	20240118	17000	-86.91	20230705	1716	29.66	20240426	N	217880	500	53 억	N	N	N	00	N
65	20240522	090904	57	100.00	KONEX	N	N	N	N	N	2150	-130	5	-5.70	8776725	4033	13.39	2225	2225	2150	2620	1940	2280	2176.23	2500	2390	2195	2085	1890	2445	2140	54	340	500	1360	5	1	10727290	231	-3.65	-14.33	12	0.04	-589.00	-150.00	8510	20230705	-74.74	1411	20240118	52.37	3650	-41.10	20240220	1411	52.37	20240118	17000	-87.35	20230705	1716	25.29	20240426	N	217880	500	53 억	N	N	N	00	N
66	20240521	160849	57	100.00	KONEX	N	N	N	N	N	2280	275	2	13.72	67781055	30120	708.71	2000	2305	2000	2305	1705	2005	2250.37	2031	2017	1991	1977	1951	2025	1985	54	300	500	1200	5	1	10727290	245	-3.87	-15.20	12	0.28	-589.00	-150.00	8510	20230705	-73.21	1411	20240118	61.59	3650	-37.53	20240220	1411	61.59	20240118	17000	-86.59	20230705	1716	32.87	20240426	N	217880	500	53 억	N	N	N	00	N
67	20240521	150859	57	100.00	KONEX	N	N	N	N	N	2280	275	2	13.72	66403935	29516	694.49	2000	2305	2000	2305	1705	2005	2249.76	2031	2017	1991	1977	1951	2025	1985	54	300	500	1200	5	1	10727290	245	-3.87	-15.20	12	0.28	-589.00	-150.00	8510	20230705	-73.21	1411	20240118	61.59	3650	-37.53	20240220	1411	61.59	20240118	17000	-86.59	20230705	1716	32.87	20240426	N	217880	500	53 억	N	N	N	00	N
68	20240521	140859	57	100.00	KONEX	N	N	N	N	N	2215	210	2	10.47	66401655	29515	694.47	2000	2305	2000	2305	1705	2005	2249.76	2031	2017	1991	1977	1951	2025	1985	54	300	500	1200	5	1	10727290	238	-3.76	-14.77	12	0.28	-589.00	-150.00	8510	20230705	-73.97	1411	20240118	56.98	3650	-39.32	20240220	1411	56.98	20240118	17000	-86.97	20230705	1716	29.08	20240426	N	217880	500	53 억	N	N	N	00	N
69	20240521	130858	57	100.00	KONEX	N	N	N	N	N	2305	300	1	14.96	54236960	24054	565.98	2000	2305	2000	2305	1705	2005	2254.80	2031	2017	1991	1977	1951	2025	1985	54	300	500	1200	5	1	10727290	247	-3.91	-15.37	12	0.22	-589.00	-150.00	8510	20230705	-72.91	1411	20240118	63.36	3650	-36.85	20240220	1411	63.36	20240118	17000	-86.44	20230705	1716	34.32	20240426	N	217880	500	53 억	N	N	N	00	N
70	20240521	120856	57	100.00	KONEX	N	N	N	N	N	2220	215	2	10.72	40465775	18056	424.85	2000	2305	2000	2305	1705	2005	2241.13	2031	2017	1991	1977	1951	2025	1985	54	300	500	1200	5	1	10727290	238	-3.77	-14.80	12	0.17	-589.00	-150.00	8510	20230705	-73.91	1411	20240118	57.34	3650	-39.18	20240220	1411	57.34	20240118	17000	-86.94	20230705	1716	29.37	20240426	N	217880	500	53 억	N	N	N	00	N
71	20240521	110856	57	100.00	KONEX	N	N	N	N	N	2220	215	2	10.72	39298475	17544	412.80	2000	2305	2000	2305	1705	2005	2240.00	2031	2017	1991	1977	1951	2025	1985	54	300	500	1200	5	1	10727290	238	-3.77	-14.80	12	0.16	-589.00	-150.00	8510	20230705	-73.91	1411	20240118	57.34	3650	-39.18	20240220	1411	57.34	20240118	17000	-86.94	20230705	1716	29.37	20240426	N	217880	500	53 억	N	N	N	00	N
72	20240521	100857	57	100.00	KONEX	N	N	N	N	N	2300	295	2	14.71	23866490	10754	253.04	2000	2305	2000	2305	1705	2005	2219.31	2031	2017	1991	1977	1951	2025	1985	54	300	500	1200	5	1	10727290	247	-3.90	-15.33	12	0.10	-589.00	-150.00	8510	20230705	-72.97	1411	20240118	63.00	3650	-36.99	20240220	1411	63.00	20240118	17000	-86.47	20230705	1716	34.03	20240426	N	217880	500	53 억	N	N	N	00	N
73	20240521	090854	57	100.00	KONEX	N	N	N	N	N	2000	-5	5	-0.25	210000	105	2.47	2000	2000	2000	2305	1705	2005	2000.00	2031	2017	1991	1977	1951	2025	1985	54	300	500	1200	5	1	10727290	215	-3.40	-13.33	12	0.00	-589.00	-150.00	8510	20230705	-76.50	1411	20240118	41.74	3650	-45.21	20240220	1411	41.74	20240118	17000	-88.24	20230705	1716	16.55	20240426	N	217880	500	53 억	N	N	N	00	N
74	20240517	160859	57	100.00	KONEX	N	N	N	N	N	1978	8	2	0.41	6610982	3352	36.24	2085	2085	1965	2265	1675	1970	1972.25	2025	1997	1972	1944	1919	1985	1932	54	295	500	1180	1	1	10727290	212	-3.36	-13.19	12	0.03	-589.00	-150.00	8510	20230705	-76.76	1411	20240118	40.18	3650	-45.81	20240220	1411	40.18	20240118	17000	-88.36	20230705	1716	15.27	20240426	N	217880	500	53 억	N	N	N	00	N
75	20240517	150902	57	100.00	KONEX	N	N	N	N	N	1975	5	2	0.25	5798798	2941	31.80	2085	2085	1965	2265	1675	1970	1971.71	2025	1997	1972	1944	1919	1985	1932	54	295	500	1180	1	1	10727290	212	-3.35	-13.17	12	0.03	-589.00	-150.00	8510	20230705	-76.79	1411	20240118	39.97	3650	-45.89	20240220	1411	39.97	20240118	17000	-88.38	20230705	1716	15.09	20240426	N	217880	500	53 억	N	N	N	00	N
76	20240517	140854	57	100.00	KONEX	N	N	N	N	N	1980	10	2	0.51	5396380	2737	29.59	2085	2085	1965	2265	1675	1970	1971.64	2025	1997	1972	1944	1919	1985	1932	54	295	500	1180	1	1	10727290	212	-3.36	-13.20	12	0.03	-589.00	-150.00	8510	20230705	-76.73	1411	20240118	40.33	3650	-45.75	20240220	1411	40.33	20240118	17000	-88.35	20230705	1716	15.38	20240426	N	217880	500	53 억	N	N	N	00	N
77	20240517	130847	57	100.00	KONEX	N	N	N	N	N	2015	45	2	2.28	5118575	2596	28.07	2085	2085	1965	2265	1675	1970	1971.72	2025	1997	1972	1944	1919	1985	1932	54	295	500	1180	5	1	10727290	216	-3.42	-13.43	12	0.02	-589.00	-150.00	8510	20230705	-76.32	1411	20240118	42.81	3650	-44.79	20240220	1411	42.81	20240118	17000	-88.15	20230705	1716	17.42	20240426	N	217880	500	53 억	N	N	N	00	N
78	20240517	120848	57	100.00	KONEX	N	N	N	N	N	2015	45	2	2.28	5118575	2596	28.07	2085	2085	1965	2265	1675	1970	1971.72	2025	1997	1972	1944	1919	1985	1932	54	295	500	1180	5	1	10727290	216	-3.42	-13.43	12	0.02	-589.00	-150.00	8510	20230705	-76.32	1411	20240118	42.81	3650	-44.79	20240220	1411	42.81	20240118	17000	-88.15	20230705	1716	17.42	20240426	N	217880	500	53 억	N	N	N	00	N
79	20240517	110848	57	100.00	KONEX	N	N	N	N	N	2020	50	2	2.54	3556320	1803	19.49	2085	2085	1965	2265	1675	1970	1972.45	2025	1997	1972	1944	1919	1985	1932	54	295	500	1180	5	1	10727290	217	-3.43	-13.47	12	0.02	-589.00	-150.00	8510	20230705	-76.26	1411	20240118	43.16	3650	-44.66	20240220	1411	43.16	20240118	17000	-88.12	20230705	1716	17.72	20240426	N	217880	500	53 억	N	N	N	00	N
80	20240517	100844	57	100.00	KONEX	N	N	N	N	N	2035	65	2	3.30	216000	106	1.15	2085	2085	2035	2265	1675	1970	2037.74	2025	1997	1972	1944	1919	1985	1932	54	295	500	1180	5	1	10727290	218	-3.46	-13.57	12	0.00	-589.00	-150.00	8510	20230705	-76.09	1411	20240118	44.22	3650	-44.25	20240220	1411	44.22	20240118	17000	-88.03	20230705	1716	18.59	20240426	N	217880	500	53 억	N	N	N	00	N
81	20240517	090849	57	100.00	KONEX	N	N	N	N	N	2075	105	2	5.33	12500	6	0.06	2085	2085	2075	2265	1675	1970	2083.33	2025	1997	1972	1944	1919	1985	1932	54	295	500	1180	5	1	10727290	223	-3.52	-13.83	12	0.00	-589.00	-150.00	8510	20230705	-75.62	1411	20240118	47.06	3650	-43.15	20240220	1411	47.06	20240118	17000	-87.79	20230705	1716	20.92	20240426	N	217880	500	53 억	N	N	N	00	N
82	20240516	160841	57	100.00	KONEX	N	N	N	N	N	1970	-6	5	-0.30	18186816	9249	103.93	2000	2000	1947	2270	1680	1976	1966.35	2337	2156	2034	1853	1731	2095	1792	54	294	500	1180	1	1	10727290	211	-3.34	-13.13	12	0.09	-589.00	-150.00	8510	20230705	-76.85	1411	20240118	39.62	3650	-46.03	20240220	1411	39.62	20240118	17000	-88.41	20230705	1716	14.80	20240426	N	217880	500	53 억	N	N	N	00	N
83	20240516	150840	57	100.00	KONEX	N	N	N	N	N	1980	4	2	0.20	16884496	8588	96.51	2000	2000	1947	2270	1680	1976	1966.06	2337	2156	2034	1853	1731	2095	1792	54	294	500	1180	1	1	10727290	212	-3.36	-13.20	12	0.08	-589.00	-150.00	8510	20230705	-76.73	1411	20240118	40.33	3650	-45.75	20240220	1411	40.33	20240118	17000	-88.35	20230705	1716	15.38	20240426	N	217880	500	53 억	N	N	N	00	N
84	20240516	140846	57	100.00	KONEX	N	N	N	N	N	1980	4	2	0.20	16083531	8183	91.95	2000	2000	1947	2270	1680	1976	1965.48	2337	2156	2034	1853	1731	2095	1792	54	294	500	1180	1	1	10727290	212	-3.36	-13.20	12	0.08	-589.00	-150.00	8510	20230705	-76.73	1411	20240118	40.33	3650	-45.75	20240220	1411	40.33	20240118	17000	-88.35	20230705	1716	15.38	20240426	N	217880	500	53 억	N	N	N	00	N
85	20240516	130841	57	100.00	KONEX	N	N	N	N	N	1981	5	2	0.25	14726066	7492	84.19	2000	2000	1947	2270	1680	1976	1965.57	2337	2156	2034	1853	1731	2095	1792	54	294	500	1180	1	1	10727290	213	-3.36	-13.21	12	0.07	-589.00	-150.00	8510	20230705	-76.72	1411	20240118	40.40	3650	-45.73	20240220	1411	40.40	20240118	17000	-88.35	20230705	1716	15.44	20240426	N	217880	500	53 억	N	N	N	00	N
86	20240516	120839	57	100.00	KONEX	N	N	N	N	N	1984	8	2	0.40	11944979	6077	68.29	2000	2000	1947	2270	1680	1976	1965.60	2337	2156	2034	1853	1731	2095	1792	54	294	500	1180	1	1	10727290	213	-3.37	-13.23	12	0.06	-589.00	-150.00	8510	20230705	-76.69	1411	20240118	40.61	3650	-45.64	20240220	1411	40.61	20240118	17000	-88.33	20230705	1716	15.62	20240426	N	217880	500	53 억	N	N	N	00	N
87	20240516	110837	57	100.00	KONEX	N	N	N	N	N	1988	12	2	0.61	10532232	5354	60.16	2000	2000	1950	2270	1680	1976	1967.17	2337	2156	2034	1853	1731	2095	1792	54	294	500	1180	1	1	10727290	213	-3.38	-13.25	12	0.05	-589.00	-150.00	8510	20230705	-76.64	1411	20240118	40.89	3650	-45.53	20240220	1411	40.89	20240118	17000	-88.31	20230705	1716	15.85	20240426	N	217880	500	53 억	N	N	N	00	N
88	20240516	100841	57	100.00	KONEX	N	N	N	N	N	1998	22	2	1.11	5135923	2611	29.34	2000	2000	1960	2270	1680	1976	1967.03	2337	2156	2034	1853	1731	2095	1792	54	294	500	1180	1	1	10727290	214	-3.39	-13.32	12	0.02	-589.00	-150.00	8510	20230705	-76.52	1411	20240118	41.60	3650	-45.26	20240220	1411	41.60	20240118	17000	-88.25	20230705	1716	16.43	20240426	N	217880	500	53 억	N	N	N	00	N
89	20240516	090840	57	100.00	KONEX	N	N	N	N	N	1976	0	3	0.00	0	0	0.00	0	0	0	2270	1680	1976	0.00	2337	2156	2034	1853	1731	2095	1792	54	294	500	1180	1	1	10727290	212	-3.35	-13.17	12	0.00	-589.00	-150.00	8510	20230705	-76.78	1411	20240118	40.04	3650	-45.86	20240220	1411	40.04	20240118	17000	-88.38	20230705	1716	15.15	20240426	N	217880	500	53 억	N	N	N	00	N
90	20240514	160850	57	100.00	KONEX	N	N	N	N	N	1976	-3	5	-0.15	17416147	8899	132.11	2215	2215	1912	2275	1683	1979	1957.09	2139	2059	2005	1925	1871	2032	1898	54	296	500	1180	1	1	10727290	212	-3.35	-13.17	12	0.08	-589.00	-150.00	8510	20230705	-76.78	1411	20240118	40.04	3650	-45.86	20240220	1411	40.04	20240118	17000	-88.38	20230705	1716	15.15	20240426	N	217880	500	53 억	N	N	N	00	N
91	20240514	150853	57	100.00	KONEX	N	N	N	N	N	1976	-3	5	-0.15	16230667	8294	123.13	2215	2215	1912	2275	1683	1979	1956.92	2139	2059	2005	1925	1871	2032	1898	54	296	500	1180	1	1	10727290	212	-3.35	-13.17	12	0.08	-589.00	-150.00	8510	20230705	-76.78	1411	20240118	40.04	3650	-45.86	20240220	1411	40.04	20240118	17000	-88.38	20230705	1716	15.15	20240426	N	217880	500	53 억	N	N	N	00	N
92	20240514	140852	57	100.00	KONEX	N	N	N	N	N	1978	-1	5	-0.05	13060680	6677	99.12	2215	2215	1912	2275	1683	1979	1956.07	2139	2059	2005	1925	1871	2032	1898	54	296	500	1180	1	1	10727290	212	-3.36	-13.19	12	0.06	-589.00	-150.00	8510	20230705	-76.76	1411	20240118	40.18	3650	-45.81	20240220	1411	40.18	20240118	17000	-88.36	20230705	1716	15.27	20240426	N	217880	500	53 억	N	N	N	00	N
93	20240514	130852	57	100.00	KONEX	N	N	N	N	N	1982	3	2	0.15	11875021	6069	90.10	2215	2215	1912	2275	1683	1979	1956.67	2139	2059	2005	1925	1871	2032	1898	54	296	500	1180	1	1	10727290	213	-3.37	-13.21	12	0.06	-589.00	-150.00	8510	20230705	-76.71	1411	20240118	40.47	3650	-45.70	20240220	1411	40.47	20240118	17000	-88.34	20230705	1716	15.50	20240426	N	217880	500	53 억	N	N	N	00	N
94	20240514	120849	57	100.00	KONEX	N	N	N	N	N	1941	-38	5	-1.92	11869071	6066	90.05	2215	2215	1912	2275	1683	1979	1956.66	2139	2059	2005	1925	1871	2032	1898	54	296	500	1180	1	1	10727290	208	-3.30	-12.94	12	0.06	-589.00	-150.00	8510	20230705	-77.19	1411	20240118	37.56	3650	-46.82	20240220	1411	37.56	20240118	17000	-88.58	20230705	1716	13.11	20240426	N	217880	500	53 억	N	N	N	00	N
95	20240514	110850	57	100.00	KONEX	N	N	N	N	N	1991	12	2	0.61	11672982	5965	88.55	2215	2215	1912	2275	1683	1979	1956.91	2139	2059	2005	1925	1871	2032	1898	54	296	500	1180	1	1	10727290	214	-3.38	-13.27	12	0.06	-589.00	-150.00	8510	20230705	-76.60	1411	20240118	41.11	3650	-45.45	20240220	1411	41.11	20240118	17000	-88.29	20230705	1716	16.03	20240426	N	217880	500	53 억	N	N	N	00	N
96	20240514	100848	57	100.00	KONEX	N	N	N	N	N	1994	15	2	0.76	9642951	4914	72.95	2215	2215	1913	2275	1683	1979	1962.34	2139	2059	2005	1925	1871	2032	1898	54	296	500	1180	1	1	10727290	214	-3.39	-13.29	12	0.05	-589.00	-150.00	8510	20230705	-76.57	1411	20240118	41.32	3650	-45.37	20240220	1411	41.32	20240118	17000	-88.27	20230705	1716	16.20	20240426	N	217880	500	53 억	N	N	N	00	N
97	20240514	090849	57	100.00	KONEX	N	N	N	N	N	1990	11	2	0.56	400215	201	2.98	2215	2215	1990	2275	1683	1979	1991.12	2139	2059	2005	1925	1871	2032	1898	54	296	500	1180	1	1	10727290	213	-3.38	-13.27	12	0.00	-589.00	-150.00	8510	20230705	-76.62	1411	20240118	41.03	3650	-45.48	20240220	1411	41.03	20240118	17000	-88.29	20230705	1716	15.97	20240426	N	217880	500	53 억	N	N	N	00	N
98	20240513	160848	57	100.00	KONEX	N	N	N	N	N	1979	-4	5	-0.20	13409471	6736	360.21	2085	2085	1951	2280	1686	1983	1990.72	2147	2064	2007	1924	1867	2036	1896	54	297	500	1180	1	1	10727290	212	-3.36	-13.19	12	0.06	-589.00	-150.00	8510	20230705	-76.75	1411	20240118	40.26	3650	-45.78	20240220	1411	40.26	20240118	17000	-88.36	20230705	1716	15.33	20240426	N	217880	500	53 억	N	N	N	00	N
99	20240513	150850	57	100.00	KONEX	N	N	N	N	N	1954	-29	5	-1.46	11606245	5813	310.86	2085	2085	1951	2280	1686	1983	1996.60	2147	2064	2007	1924	1867	2036	1896	54	297	500	1180	1	1	10727290	210	-3.32	-13.03	12	0.05	-589.00	-150.00	8510	20230705	-77.04	1411	20240118	38.48	3650	-46.47	20240220	1411	38.48	20240118	17000	-88.51	20230705	1716	13.87	20240426	N	217880	500	53 억	N	N	N	00	N
100	20240513	140850	57	100.00	KONEX	N	N	N	N	N	1954	-29	5	-1.46	11582797	5801	310.21	2085	2085	1951	2280	1686	1983	1996.69	2147	2064	2007	1924	1867	2036	1896	54	297	500	1180	1	1	10727290	210	-3.32	-13.03	12	0.05	-589.00	-150.00	8510	20230705	-77.04	1411	20240118	38.48	3650	-46.47	20240220	1411	38.48	20240118	17000	-88.51	20230705	1716	13.87	20240426	N	217880	500	53 억	N	N	N	00	N
101	20240513	130844	57	100.00	KONEX	N	N	N	N	N	1960	-23	5	-1.16	11451491	5734	306.63	2085	2085	1951	2280	1686	1983	1997.12	2147	2064	2007	1924	1867	2036	1896	54	297	500	1180	1	1	10727290	210	-3.33	-13.07	12	0.05	-589.00	-150.00	8510	20230705	-76.97	1411	20240118	38.91	3650	-46.30	20240220	1411	38.91	20240118	17000	-88.47	20230705	1716	14.22	20240426	N	217880	500	53 억	N	N	N	00	N
102	20240513	120848	57	100.00	KONEX	N	N	N	N	N	1993	10	2	0.50	10675931	5338	285.45	2085	2085	1951	2280	1686	1983	1999.99	2147	2064	2007	1924	1867	2036	1896	54	297	500	1180	1	1	10727290	214	-3.38	-13.29	12	0.05	-589.00	-150.00	8510	20230705	-76.58	1411	20240118	41.25	3650	-45.40	20240220	1411	41.25	20240118	17000	-88.28	20230705	1716	16.14	20240426	N	217880	500	53 억	N	N	N	00	N
103	20240513	110847	57	100.00	KONEX	N	N	N	N	N	1997	14	2	0.71	10667950	5334	285.24	2085	2085	1951	2280	1686	1983	1999.99	2147	2064	2007	1924	1867	2036	1896	54	297	500	1180	1	1	10727290	214	-3.39	-13.31	12	0.05	-589.00	-150.00	8510	20230705	-76.53	1411	20240118	41.53	3650	-45.29	20240220	1411	41.53	20240118	17000	-88.25	20230705	1716	16.38	20240426	N	217880	500	53 억	N	N	N	00	N
104	20240513	100846	57	100.00	KONEX	N	N	N	N	N	1951	-32	5	-1.61	9932353	4964	265.45	2085	2085	1951	2280	1686	1983	2000.88	2147	2064	2007	1924	1867	2036	1896	54	297	500	1180	1	1	10727290	209	-3.31	-13.01	12	0.05	-589.00	-150.00	8510	20230705	-77.07	1411	20240118	38.27	3650	-46.55	20240220	1411	38.27	20240118	17000	-88.52	20230705	1716	13.69	20240426	N	217880	500	53 억	N	N	N	00	N
105	20240513	090850	57	100.00	KONEX	N	N	N	N	N	2075	92	2	4.64	3154505	1513	80.91	2085	2085	2075	2280	1686	1983	2084.93	2147	2064	2007	1924	1867	2036	1896	54	297	500	1180	5	1	10727290	223	-3.52	-13.83	12	0.01	-589.00	-150.00	8510	20230705	-75.62	1411	20240118	47.06	3650	-43.15	20240220	1411	47.06	20240118	17000	-87.79	20230705	1716	20.92	20240426	N	217880	500	53 억	N	N	N	00	N
106	20240510	160822	57	100.00	KONEX	N	N	N	N	N	1983	-7	5	-0.35	3673400	1870	45.97	2090	2090	1950	2285	1692	1990	1964.39	2143	2066	2008	1931	1873	2037	1902	54	295	500	1190	1	1	10727290	213	-3.37	-13.22	12	0.02	-589.00	-150.00	8510	20230705	-76.70	1411	20240118	40.54	3650	-45.67	20240220	1411	40.54	20240118	17000	-88.34	20230705	1716	15.56	20240426	N	217880	500	53 억	N	N	N	00	N
107	20240510	150831	57	100.00	KONEX	N	N	N	N	N	1984	-6	5	-0.30	1873143	953	23.43	2090	2090	1955	2285	1692	1990	1965.52	2143	2066	2008	1931	1873	2037	1902	54	295	500	1190	1	1	10727290	213	-3.37	-13.23	12	0.01	-589.00	-150.00	8510	20230705	-76.69	1411	20240118	40.61	3650	-45.64	20240220	1411	40.61	20240118	17000	-88.33	20230705	1716	15.62	20240426	N	217880	500	53 억	N	N	N	00	N
108	20240510	140833	57	100.00	KONEX	N	N	N	N	N	1955	-35	5	-1.76	1869175	951	23.38	2090	2090	1955	2285	1692	1990	1965.48	2143	2066	2008	1931	1873	2037	1902	54	295	500	1190	1	1	10727290	210	-3.32	-13.03	12	0.01	-589.00	-150.00	8510	20230705	-77.03	1411	20240118	38.55	3650	-46.44	20240220	1411	38.55	20240118	17000	-88.50	20230705	1716	13.93	20240426	N	217880	500	53 억	N	N	N	00	N
109	20240510	130825	57	100.00	KONEX	N	N	N	N	N	1984	-6	5	-0.30	620056	313	7.69	2090	2090	1965	2285	1692	1990	1981.01	2143	2066	2008	1931	1873	2037	1902	54	295	500	1190	1	1	10727290	213	-3.37	-13.23	12	0.00	-589.00	-150.00	8510	20230705	-76.69	1411	20240118	40.61	3650	-45.64	20240220	1411	40.61	20240118	17000	-88.33	20230705	1716	15.62	20240426	N	217880	500	53 억	N	N	N	00	N
110	20240510	120820	57	100.00	KONEX	N	N	N	N	N	1989	-1	5	-0.05	96032	48	1.18	2090	2090	1989	2285	1692	1990	2000.67	2143	2066	2008	1931	1873	2037	1902	54	295	500	1190	1	1	10727290	213	-3.38	-13.26	12	0.00	-589.00	-150.00	8510	20230705	-76.63	1411	20240118	40.96	3650	-45.51	20240220	1411	40.96	20240118	17000	-88.30	20230705	1716	15.91	20240426	N	217880	500	53 억	N	N	N	00	N
111	20240510	110824	57	100.00	KONEX	N	N	N	N	N	2000	10	2	0.50	20450	10	0.25	2090	2090	2000	2285	1692	1990	2045.00	2143	2066	2008	1931	1873	2037	1902	54	295	500	1190	5	1	10727290	215	-3.40	-13.33	12	0.00	-589.00	-150.00	8510	20230705	-76.50	1411	20240118	41.74	3650	-45.21	20240220	1411	41.74	20240118	17000	-88.24	20230705	1716	16.55	20240426	N	217880	500	53 억	N	N	N	00	N
112	20240510	100823	57	100.00	KONEX	N	N	N	N	N	2000	10	2	0.50	20450	10	0.25	2090	2090	2000	2285	1692	1990	2045.00	2143	2066	2008	1931	1873	2037	1902	54	295	500	1190	5	1	10727290	215	-3.40	-13.33	12	0.00	-589.00	-150.00	8510	20230705	-76.50	1411	20240118	41.74	3650	-45.21	20240220	1411	41.74	20240118	17000	-88.24	20230705	1716	16.55	20240426	N	217880	500	53 억	N	N	N	00	N
113	20240510	090826	57	100.00	KONEX	N	N	N	N	N	2090	100	2	5.03	10450	5	0.12	2090	2090	2090	2285	1692	1990	2090.00	2143	2066	2008	1931	1873	2037	1902	54	295	500	1190	5	1	10727290	224	-3.55	-13.93	12	0.00	-589.00	-150.00	8510	20230705	-75.44	1411	20240118	48.12	3650	-42.74	20240220	1411	48.12	20240118	17000	-87.71	20230705	1716	21.79	20240426	N	217880	500	53 억	N	N	N	00	N
114	20240509	160841	57	100.00	KONEX	N	N	N	N	N	1990	-4	5	-0.20	8038918	4068	407.62	2085	2085	1950	2290	1695	1994	1976.14	2030	2012	1981	1963	1932	1996	1947	54	296	500	1190	1	1	10727290	213	-3.38	-13.27	12	0.04	-589.00	-150.00	8510	20230705	-76.62	1411	20240118	41.03	3650	-45.48	20240220	1411	41.03	20240118	17000	-88.29	20230705	1716	15.97	20240426	N	217880	500	53 억	N	N	N	00	N
115	20240509	150840	57	100.00	KONEX	N	N	N	N	N	2000	6	2	0.30	4879014	2449	245.39	2085	2085	1950	2290	1695	1994	1992.25	2030	2012	1981	1963	1932	1996	1947	54	296	500	1190	5	1	10727290	215	-3.40	-13.33	12	0.02	-589.00	-150.00	8510	20230705	-76.50	1411	20240118	41.74	3650	-45.21	20240220	1411	41.74	20240118	17000	-88.24	20230705	1716	16.55	20240426	N	217880	500	53 억	N	N	N	00	N
116	20240509	140749	57	100.00	KONEX	N	N	N	N	N	1999	5	2	0.25	4428014	2220	222.44	2085	2085	1950	2290	1695	1994	1994.60	2030	2012	1981	1963	1932	1996	1947	54	296	500	1190	1	1	10727290	214	-3.39	-13.33	12	0.02	-589.00	-150.00	8510	20230705	-76.51	1411	20240118	41.67	3650	-45.23	20240220	1411	41.67	20240118	17000	-88.24	20230705	1716	16.49	20240426	N	217880	500	53 억	N	N	N	00	N
117	20240509	130825	57	100.00	KONEX	N	N	N	N	N	1996	2	2	0.10	1747355	879	88.08	2085	2085	1950	2290	1695	1994	1987.89	2030	2012	1981	1963	1932	1996	1947	54	296	500	1190	1	1	10727290	214	-3.39	-13.31	12	0.01	-589.00	-150.00	8510	20230705	-76.55	1411	20240118	41.46	3650	-45.32	20240220	1411	41.46	20240118	17000	-88.26	20230705	1716	16.32	20240426	N	217880	500	53 억	N	N	N	00	N
118	20240509	120825	57	100.00	KONEX	N	N	N	N	N	1995	1	2	0.05	460221	234	23.45	2085	2085	1950	2290	1695	1994	1966.76	2030	2012	1981	1963	1932	1996	1947	54	296	500	1190	1	1	10727290	214	-3.39	-13.30	12	0.00	-589.00	-150.00	8510	20230705	-76.56	1411	20240118	41.39	3650	-45.34	20240220	1411	41.39	20240118	17000	-88.26	20230705	1716	16.26	20240426	N	217880	500	53 억	N	N	N	00	N
119	20240509	110812	57	100.00	KONEX	N	N	N	N	N	1997	3	2	0.15	444258	226	22.65	2085	2085	1950	2290	1695	1994	1965.74	2030	2012	1981	1963	1932	1996	1947	54	296	500	1190	1	1	10727290	214	-3.39	-13.31	12	0.00	-589.00	-150.00	8510	20230705	-76.53	1411	20240118	41.53	3650	-45.29	20240220	1411	41.53	20240118	17000	-88.25	20230705	1716	16.38	20240426	N	217880	500	53 억	N	N	N	00	N
120	20240509	100816	57	100.00	KONEX	N	N	N	N	N	2000	6	2	0.30	45270	22	2.20	2085	2085	2000	2290	1695	1994	2057.73	2030	2012	1981	1963	1932	1996	1947	54	296	500	1190	5	1	10727290	215	-3.40	-13.33	12	0.00	-589.00	-150.00	8510	20230705	-76.50	1411	20240118	41.74	3650	-45.21	20240220	1411	41.74	20240118	17000	-88.24	20230705	1716	16.55	20240426	N	217880	500	53 억	N	N	N	00	N
121	20240509	090812	57	100.00	KONEX	N	N	N	N	N	2085	91	2	4.56	25020	12	1.20	2085	2085	2085	2290	1695	1994	2085.00	2030	2012	1981	1963	1932	1996	1947	54	296	500	1190	5	1	10727290	224	-3.54	-13.90	12	0.00	-589.00	-150.00	8510	20230705	-75.50	1411	20240118	47.77	3650	-42.88	20240220	1411	47.77	20240118	17000	-87.74	20230705	1716	21.50	20240426	N	217880	500	53 억	N	N	N	00	N
122	20240508	160807	57	100.00	KONEX	N	N	N	N	N	1994	-1	5	-0.05	1955661	998	27.10	1999	1999	1950	2290	1696	1995	1959.58	2058	2026	1988	1956	1918	2007	1937	54	295	500	1190	1	1	10727290	214	-3.39	-13.29	12	0.01	-589.00	-150.00	8510	20230705	-76.57	1411	20240118	41.32	3650	-45.37	20240220	1411	41.32	20240118	17000	-88.27	20230705	1716	16.20	20240426	N	217880	500	53 억	N	N	N	00	N
123	20240508	150813	57	100.00	KONEX	N	N	N	N	N	1994	-1	5	-0.05	1776201	908	24.66	1999	1999	1950	2290	1696	1995	1956.17	2058	2026	1988	1956	1918	2007	1937	54	295	500	1190	1	1	10727290	214	-3.39	-13.29	12	0.01	-589.00	-150.00	8510	20230705	-76.57	1411	20240118	41.32	3650	-45.37	20240220	1411	41.32	20240118	17000	-88.27	20230705	1716	16.20	20240426	N	217880	500	53 억	N	N	N	00	N
124	20240508	140806	57	100.00	KONEX	N	N	N	N	N	1998	3	2	0.15	1772213	906	24.61	1999	1999	1950	2290	1696	1995	1956.08	2058	2026	1988	1956	1918	2007	1937	54	295	500	1190	1	1	10727290	214	-3.39	-13.32	12	0.01	-589.00	-150.00	8510	20230705	-76.52	1411	20240118	41.60	3650	-45.26	20240220	1411	41.60	20240118	17000	-88.25	20230705	1716	16.43	20240426	N	217880	500	53 억	N	N	N	00	N
125	20240508	130804	57	100.00	KONEX	N	N	N	N	N	1998	3	2	0.15	1772213	906	24.61	1999	1999	1950	2290	1696	1995	1956.08	2058	2026	1988	1956	1918	2007	1937	54	295	500	1190	1	1	10727290	214	-3.39	-13.32	12	0.01	-589.00	-150.00	8510	20230705	-76.52	1411	20240118	41.60	3650	-45.26	20240220	1411	41.60	20240118	17000	-88.25	20230705	1716	16.43	20240426	N	217880	500	53 억	N	N	N	00	N
126	20240508	120803	57	100.00	KONEX	N	N	N	N	N	1999	4	2	0.20	1770215	905	24.58	1999	1999	1950	2290	1696	1995	1956.04	2058	2026	1988	1956	1918	2007	1937	54	295	500	1190	1	1	10727290	214	-3.39	-13.33	12	0.01	-589.00	-150.00	8510	20230705	-76.51	1411	20240118	41.67	3650	-45.23	20240220	1411	41.67	20240118	17000	-88.24	20230705	1716	16.49	20240426	N	217880	500	53 억	N	N	N	00	N
127	20240508	110843	57	100.00	KONEX	N	N	N	N	N	1999	4	2	0.20	1331104	680	18.47	1999	1999	1951	2290	1696	1995	1957.51	2058	2026	1988	1956	1918	2007	1937	54	295	500	1190	1	1	10727290	214	-3.39	-13.33	12	0.01	-589.00	-150.00	8510	20230705	-76.51	1411	20240118	41.67	3650	-45.23	20240220	1411	41.67	20240118	17000	-88.24	20230705	1716	16.49	20240426	N	217880	500	53 억	N	N	N	00	N
128	20240508	100813	57	100.00	KONEX	N	N	N	N	N	1999	4	2	0.20	13993	7	0.19	1999	1999	1999	2290	1696	1995	1999.00	2058	2026	1988	1956	1918	2007	1937	54	295	500	1190	1	1	10727290	214	-3.39	-13.33	12	0.00	-589.00	-150.00	8510	20230705	-76.51	1411	20240118	41.67	3650	-45.23	20240220	1411	41.67	20240118	17000	-88.24	20230705	1716	16.49	20240426	N	217880	500	53 억	N	N	N	00	N
129	20240508	090815	57	100.00	KONEX	N	N	N	N	N	1995	0	3	0.00	0	0	0.00	0	0	0	2290	1696	1995	0.00	2058	2026	1988	1956	1918	2007	1937	54	295	500	1190	1	1	10727290	214	-3.39	-13.30	12	0.00	-589.00	-150.00	8510	20230705	-76.56	1411	20240118	41.39	3650	-45.34	20240220	1411	41.39	20240118	17000	-88.26	20230705	1716	16.26	20240426	N	217880	500	53 억	N	N	N	00	N
130	20240503	160830	57	100.00	KONEX	N	N	N	N	N	2010	12	2	0.60	1007260	503	12.96	2095	2095	1950	2295	1699	1998	2002.50	2020	2008	1998	1986	1976	2004	1982	54	297	500	1190	5	1	10727290	216	-3.41	-13.40	12	0.00	-589.00	-150.00	8510	20230705	-76.38	1411	20240118	42.45	3650	-44.93	20240220	1411	42.45	20240118	17000	-88.18	20230705	1716	17.13	20240426	N	217880	500	53 억	N	N	N	00	N
131	20240503	150830	57	100.00	KONEX	N	N	N	N	N	2020	22	2	1.10	985550	492	12.68	2095	2095	1950	2295	1699	1998	2003.15	2020	2008	1998	1986	1976	2004	1982	54	297	500	1190	5	1	10727290	217	-3.43	-13.47	12	0.00	-589.00	-150.00	8510	20230705	-76.26	1411	20240118	43.16	3650	-44.66	20240220	1411	43.16	20240118	17000	-88.12	20230705	1716	17.72	20240426	N	217880	500	53 억	N	N	N	00	N
132	20240503	140830	57	100.00	KONEX	N	N	N	N	N	2020	22	2	1.10	985550	492	12.68	2095	2095	1950	2295	1699	1998	2003.15	2020	2008	1998	1986	1976	2004	1982	54	297	500	1190	5	1	10727290	217	-3.43	-13.47	12	0.00	-589.00	-150.00	8510	20230705	-76.26	1411	20240118	43.16	3650	-44.66	20240220	1411	43.16	20240118	17000	-88.12	20230705	1716	17.72	20240426	N	217880	500	53 억	N	N	N	00	N
133	20240503	130831	57	100.00	KONEX	N	N	N	N	N	2025	27	2	1.35	935695	467	12.04	2095	2095	2000	2295	1699	1998	2003.63	2020	2008	1998	1986	1976	2004	1982	54	297	500	1190	5	1	10727290	217	-3.44	-13.50	12	0.00	-589.00	-150.00	8510	20230705	-76.20	1411	20240118	43.52	3650	-44.52	20240220	1411	43.52	20240118	17000	-88.09	20230705	1716	18.01	20240426	N	217880	500	53 억	N	N	N	00	N
134	20240503	120828	57	100.00	KONEX	N	N	N	N	N	2030	32	2	1.60	925570	462	11.91	2095	2095	2000	2295	1699	1998	2003.40	2020	2008	1998	1986	1976	2004	1982	54	297	500	1190	5	1	10727290	218	-3.45	-13.53	12	0.00	-589.00	-150.00	8510	20230705	-76.15	1411	20240118	43.87	3650	-44.38	20240220	1411	43.87	20240118	17000	-88.06	20230705	1716	18.30	20240426	N	217880	500	53 억	N	N	N	00	N
135	20240503	110827	57	100.00	KONEX	N	N	N	N	N	2080	82	2	4.10	869030	434	11.19	2095	2095	2000	2295	1699	1998	2002.37	2020	2008	1998	1986	1976	2004	1982	54	297	500	1190	5	1	10727290	223	-3.53	-13.87	12	0.00	-589.00	-150.00	8510	20230705	-75.56	1411	20240118	47.41	3650	-43.01	20240220	1411	47.41	20240118	17000	-87.76	20230705	1716	21.21	20240426	N	217880	500	53 억	N	N	N	00	N
136	20240503	100825	57	100.00	KONEX	N	N	N	N	N	2080	82	2	4.10	869030	434	11.19	2095	2095	2000	2295	1699	1998	2002.37	2020	2008	1998	1986	1976	2004	1982	54	297	500	1190	5	1	10727290	223	-3.53	-13.87	12	0.00	-589.00	-150.00	8510	20230705	-75.56	1411	20240118	47.41	3650	-43.01	20240220	1411	47.41	20240118	17000	-87.76	20230705	1716	21.21	20240426	N	217880	500	53 억	N	N	N	00	N
137	20240503	090822	57	100.00	KONEX	N	N	N	N	N	2095	97	2	4.85	20950	10	0.26	2095	2095	2095	2295	1699	1998	2095.00	2020	2008	1998	1986	1976	2004	1982	54	297	500	1190	5	1	10727290	225	-3.56	-13.97	12	0.00	-589.00	-150.00	8510	20230705	-75.38	1411	20240118	48.48	3650	-42.60	20240220	1411	48.48	20240118	17000	-87.68	20230705	1716	22.09	20240426	N	217880	500	53 억	N	N	N	00	N
138	20240502	160816	57	100.00	KONEX	N	N	N	N	N	1998	-7	5	-0.35	7739650	3880	67.63	2000	2010	1988	2305	1705	2005	1994.76	2101	2052	1981	1932	1861	2077	1957	54	300	500	1200	1	1	10727290	214	-3.39	-13.32	12	0.04	-589.00	-150.00	8510	20230705	-76.52	1411	20240118	41.60	3650	-45.26	20240220	1411	41.60	20240118	17000	-88.25	20230705	1716	16.43	20240426	N	217880	500	53 억	N	N	N	00	N
139	20240502	150822	57	100.00	KONEX	N	N	N	N	N	1998	-7	5	-0.35	7739650	3880	67.63	2000	2010	1988	2305	1705	2005	1994.76	2101	2052	1981	1932	1861	2077	1957	54	300	500	1200	1	1	10727290	214	-3.39	-13.32	12	0.04	-589.00	-150.00	8510	20230705	-76.52	1411	20240118	41.60	3650	-45.26	20240220	1411	41.60	20240118	17000	-88.25	20230705	1716	16.43	20240426	N	217880	500	53 억	N	N	N	00	N
140	20240502	140818	57	100.00	KONEX	N	N	N	N	N	1999	-6	5	-0.30	4495384	2251	39.24	2000	2010	1988	2305	1705	2005	1997.06	2101	2052	1981	1932	1861	2077	1957	54	300	500	1200	1	1	10727290	214	-3.39	-13.33	12	0.02	-589.00	-150.00	8510	20230705	-76.51	1411	20240118	41.67	3650	-45.23	20240220	1411	41.67	20240118	17000	-88.24	20230705	1716	16.49	20240426	N	217880	500	53 억	N	N	N	00	N
141	20240502	130815	57	100.00	KONEX	N	N	N	N	N	2000	-5	5	-0.25	2583351	1295	22.57	2000	2010	1988	2305	1705	2005	1994.87	2101	2052	1981	1932	1861	2077	1957	54	300	500	1200	5	1	10727290	215	-3.40	-13.33	12	0.01	-589.00	-150.00	8510	20230705	-76.50	1411	20240118	41.74	3650	-45.21	20240220	1411	41.74	20240118	17000	-88.24	20230705	1716	16.55	20240426	N	217880	500	53 억	N	N	N	00	N
142	20240502	120813	57	100.00	KONEX	N	N	N	N	N	2005	0	3	0.00	2563360	1285	22.40	2000	2010	1988	2305	1705	2005	1994.83	2101	2052	1981	1932	1861	2077	1957	54	300	500	1200	5	1	10727290	215	-3.40	-13.37	12	0.01	-589.00	-150.00	8510	20230705	-76.44	1411	20240118	42.10	3650	-45.07	20240220	1411	42.10	20240118	17000	-88.21	20230705	1716	16.84	20240426	N	217880	500	53 억	N	N	N	00	N
143	20240502	110812	57	100.00	KONEX	N	N	N	N	N	1990	-15	5	-0.75	1597075	800	13.94	2000	2010	1990	2305	1705	2005	1996.34	2101	2052	1981	1932	1861	2077	1957	54	300	500	1200	1	1	10727290	213	-3.38	-13.27	12	0.01	-589.00	-150.00	8510	20230705	-76.62	1411	20240118	41.03	3650	-45.48	20240220	1411	41.03	20240118	17000	-88.29	20230705	1716	15.97	20240426	N	217880	500	53 억	N	N	N	00	N
144	20240502	100810	57	100.00	KONEX	N	N	N	N	N	2005	0	3	0.00	310295	155	2.70	2000	2010	2000	2305	1705	2005	2001.90	2101	2052	1981	1932	1861	2077	1957	54	300	500	1200	5	1	10727290	215	-3.40	-13.37	12	0.00	-589.00	-150.00	8510	20230705	-76.44	1411	20240118	42.10	3650	-45.07	20240220	1411	42.10	20240118	17000	-88.21	20230705	1716	16.84	20240426	N	217880	500	53 억	N	N	N	00	N
145	20240502	090810	57	100.00	KONEX	N	N	N	N	N	2005	0	3	0.00	0	0	0.00	0	0	0	2305	1705	2005	0.00	2101	2052	1981	1932	1861	2077	1957	54	300	500	1200	5	1	10727290	215	-3.40	-13.37	12	0.00	-589.00	-150.00	8510	20230705	-76.44	1411	20240118	42.10	3650	-45.07	20240220	1411	42.10	20240118	17000	-88.21	20230705	1716	16.84	20240426	N	217880	500	53 억	N	N	N	00	N

58 KiB Raw Blame History

58 KiB

Raw Blame History