KissMeData/217880/price/prices-20240601.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	20240628	161020	57	100.00	KONEX	N	N	N	N	N	2670	20	2	0.75	24292355	9383	547.75	2800	2800	2500	3045	2255	2650	2588.98	2716	2682	2666	2632	2616	2675	2625	54	395	500	1590	5	1	10727290	286	-4.53	-17.80	12	0.09	-589.00	-150.00	8510	20230705	-68.63	1411	20240118	89.23	3650	-26.85	20240220	1411	89.23	20240118	17000	-84.29	20230705	1716	55.59	20240426	N	217880	500	53 억	N	N	N	00	N
3	20240628	151032	57	100.00	KONEX	N	N	N	N	N	2670	20	2	0.75	23891855	9233	539.00	2800	2800	2500	3045	2255	2650	2587.66	2716	2682	2666	2632	2616	2675	2625	54	395	500	1590	5	1	10727290	286	-4.53	-17.80	12	0.09	-589.00	-150.00	8510	20230705	-68.63	1411	20240118	89.23	3650	-26.85	20240220	1411	89.23	20240118	17000	-84.29	20230705	1716	55.59	20240426	N	217880	500	53 억	N	N	N	00	N
4	20240628	141032	57	100.00	KONEX	N	N	N	N	N	2670	20	2	0.75	23588135	9114	532.05	2800	2800	2500	3045	2255	2650	2588.12	2716	2682	2666	2632	2616	2675	2625	54	395	500	1590	5	1	10727290	286	-4.53	-17.80	12	0.08	-589.00	-150.00	8510	20230705	-68.63	1411	20240118	89.23	3650	-26.85	20240220	1411	89.23	20240118	17000	-84.29	20230705	1716	55.59	20240426	N	217880	500	53 억	N	N	N	00	N
5	20240628	131031	57	100.00	KONEX	N	N	N	N	N	2700	50	2	1.89	23585465	9113	531.99	2800	2800	2500	3045	2255	2650	2588.11	2716	2682	2666	2632	2616	2675	2625	54	395	500	1590	5	1	10727290	290	-4.58	-18.00	12	0.08	-589.00	-150.00	8510	20230705	-68.27	1411	20240118	91.35	3650	-26.03	20240220	1411	91.35	20240118	17000	-84.12	20230705	1716	57.34	20240426	N	217880	500	53 억	N	N	N	00	N
6	20240628	121029	57	100.00	KONEX	N	N	N	N	N	2700	50	2	1.89	23555765	9102	531.35	2800	2800	2500	3045	2255	2650	2587.98	2716	2682	2666	2632	2616	2675	2625	54	395	500	1590	5	1	10727290	290	-4.58	-18.00	12	0.08	-589.00	-150.00	8510	20230705	-68.27	1411	20240118	91.35	3650	-26.03	20240220	1411	91.35	20240118	17000	-84.12	20230705	1716	57.34	20240426	N	217880	500	53 억	N	N	N	00	N
7	20240628	111012	57	100.00	KONEX	N	N	N	N	N	2700	50	2	1.89	23550535	9100	531.23	2800	2800	2500	3045	2255	2650	2587.97	2716	2682	2666	2632	2616	2675	2625	54	395	500	1590	5	1	10727290	290	-4.58	-18.00	12	0.08	-589.00	-150.00	8510	20230705	-68.27	1411	20240118	91.35	3650	-26.03	20240220	1411	91.35	20240118	17000	-84.12	20230705	1716	57.34	20240426	N	217880	500	53 억	N	N	N	00	N
8	20240628	101008	57	100.00	KONEX	N	N	N	N	N	2700	50	2	1.89	16064835	6223	363.28	2800	2800	2500	3045	2255	2650	2581.53	2716	2682	2666	2632	2616	2675	2625	54	395	500	1590	5	1	10727290	290	-4.58	-18.00	12	0.06	-589.00	-150.00	8510	20230705	-68.27	1411	20240118	91.35	3650	-26.03	20240220	1411	91.35	20240118	17000	-84.12	20230705	1716	57.34	20240426	N	217880	500	53 억	N	N	N	00	N
9	20240628	091012	57	100.00	KONEX	N	N	N	N	N	2800	150	2	5.66	2800	1	0.06	2800	2800	2800	3045	2255	2650	2800.00	2716	2682	2666	2632	2616	2675	2625	54	395	500	1590	5	1	10727290	300	-4.75	-18.67	12	0.00	-589.00	-150.00	8510	20230705	-67.10	1411	20240118	98.44	3650	-23.29	20240220	1411	98.44	20240118	17000	-83.53	20230705	1716	63.17	20240426	N	217880	500	53 억	N	N	N	00	N
10	20240627	161003	57	100.00	KONEX	N	N	N	N	N	2650	-30	5	-1.12	4587800	1713	66.97	2665	2700	2650	3080	2280	2680	2678.23	2886	2782	2691	2587	2496	2737	2542	54	400	500	1600	5	1	10727290	284	-4.50	-17.67	12	0.02	-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
11	20240627	151011	57	100.00	KONEX	N	N	N	N	N	2650	-30	5	-1.12	4208850	1570	61.38	2665	2700	2650	3080	2280	2680	2680.80	2886	2782	2691	2587	2496	2737	2542	54	400	500	1600	5	1	10727290	284	-4.50	-17.67	12	0.01	-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
12	20240627	141008	57	100.00	KONEX	N	N	N	N	N	2665	-15	5	-0.56	3938290	1468	57.39	2665	2700	2655	3080	2280	2680	2682.76	2886	2782	2691	2587	2496	2737	2542	54	400	500	1600	5	1	10727290	286	-4.52	-17.77	12	0.01	-589.00	-150.00	8510	20230705	-68.68	1411	20240118	88.87	3650	-26.99	20240220	1411	88.87	20240118	17000	-84.32	20230705	1716	55.30	20240426	N	217880	500	53 억	N	N	N	00	N
13	20240627	131007	57	100.00	KONEX	N	N	N	N	N	2675	-5	5	-0.19	3932955	1466	57.31	2665	2700	2655	3080	2280	2680	2682.78	2886	2782	2691	2587	2496	2737	2542	54	400	500	1600	5	1	10727290	287	-4.54	-17.83	12	0.01	-589.00	-150.00	8510	20230705	-68.57	1411	20240118	89.58	3650	-26.71	20240220	1411	89.58	20240118	17000	-84.26	20230705	1716	55.89	20240426	N	217880	500	53 억	N	N	N	00	N
14	20240627	121010	57	100.00	KONEX	N	N	N	N	N	2695	15	2	0.56	2778000	1035	40.46	2665	2700	2655	3080	2280	2680	2684.06	2886	2782	2691	2587	2496	2737	2542	54	400	500	1600	5	1	10727290	289	-4.58	-17.97	12	0.01	-589.00	-150.00	8510	20230705	-68.33	1411	20240118	91.00	3650	-26.16	20240220	1411	91.00	20240118	17000	-84.15	20230705	1716	57.05	20240426	N	217880	500	53 억	N	N	N	00	N
15	20240627	111009	57	100.00	KONEX	N	N	N	N	N	2695	15	2	0.56	2764565	1030	40.27	2665	2700	2660	3080	2280	2680	2684.04	2886	2782	2691	2587	2496	2737	2542	54	400	500	1600	5	1	10727290	289	-4.58	-17.97	12	0.01	-589.00	-150.00	8510	20230705	-68.33	1411	20240118	91.00	3650	-26.16	20240220	1411	91.00	20240118	17000	-84.15	20230705	1716	57.05	20240426	N	217880	500	53 억	N	N	N	00	N
16	20240627	101009	57	100.00	KONEX	N	N	N	N	N	2700	20	2	0.75	981105	368	14.39	2665	2700	2665	3080	2280	2680	2666.05	2886	2782	2691	2587	2496	2737	2542	54	400	500	1600	5	1	10727290	290	-4.58	-18.00	12	0.00	-589.00	-150.00	8510	20230705	-68.27	1411	20240118	91.35	3650	-26.03	20240220	1411	91.35	20240118	17000	-84.12	20230705	1716	57.34	20240426	N	217880	500	53 억	N	N	N	00	N
17	20240627	091008	57	100.00	KONEX	N	N	N	N	N	2665	-15	5	-0.56	5330	2	0.08	2665	2665	2665	3080	2280	2680	2665.00	2886	2782	2691	2587	2496	2737	2542	54	400	500	1600	5	1	10727290	286	-4.52	-17.77	12	0.00	-589.00	-150.00	8510	20230705	-68.68	1411	20240118	88.87	3650	-26.99	20240220	1411	88.87	20240118	17000	-84.32	20230705	1716	55.30	20240426	N	217880	500	53 억	N	N	N	00	N
18	20240626	161004	57	100.00	KONEX	N	N	N	N	N	2680	-95	5	-3.42	6741425	2558	54.14	2795	2795	2600	3190	2360	2775	2635.43	3111	2942	2771	2602	2431	2857	2517	54	415	500	1660	5	1	10727290	287	-4.55	-17.87	12	0.02	-589.00	-150.00	8510	20230705	-68.51	1411	20240118	89.94	3650	-26.58	20240220	1411	89.94	20240118	17000	-84.24	20230705	1716	56.18	20240426	N	217880	500	53 억	N	N	N	00	N
19	20240626	151009	57	100.00	KONEX	N	N	N	N	N	2675	-100	5	-3.60	6462705	2454	51.94	2795	2795	2600	3190	2360	2775	2633.54	3111	2942	2771	2602	2431	2857	2517	54	415	500	1660	5	1	10727290	287	-4.54	-17.83	12	0.02	-589.00	-150.00	8510	20230705	-68.57	1411	20240118	89.58	3650	-26.71	20240220	1411	89.58	20240118	17000	-84.26	20230705	1716	55.89	20240426	N	217880	500	53 억	N	N	N	00	N
20	20240626	141005	57	100.00	KONEX	N	N	N	N	N	2700	-75	5	-2.70	6369490	2419	51.20	2795	2795	2600	3190	2360	2775	2633.11	3111	2942	2771	2602	2431	2857	2517	54	415	500	1660	5	1	10727290	290	-4.58	-18.00	12	0.02	-589.00	-150.00	8510	20230705	-68.27	1411	20240118	91.35	3650	-26.03	20240220	1411	91.35	20240118	17000	-84.12	20230705	1716	57.34	20240426	N	217880	500	53 억	N	N	N	00	N
21	20240626	131007	57	100.00	KONEX	N	N	N	N	N	2755	-20	5	-0.72	1255055	469	9.93	2795	2795	2620	3190	2360	2775	2676.02	3111	2942	2771	2602	2431	2857	2517	54	415	500	1660	5	1	10727290	296	-4.68	-18.37	12	0.00	-589.00	-150.00	8510	20230705	-67.63	1411	20240118	95.25	3650	-24.52	20240220	1411	95.25	20240118	17000	-83.79	20230705	1716	60.55	20240426	N	217880	500	53 억	N	N	N	00	N
22	20240626	121006	57	100.00	KONEX	N	N	N	N	N	2755	-20	5	-0.72	789695	297	6.29	2795	2795	2620	3190	2360	2775	2658.91	3111	2942	2771	2602	2431	2857	2517	54	415	500	1660	5	1	10727290	296	-4.68	-18.37	12	0.00	-589.00	-150.00	8510	20230705	-67.63	1411	20240118	95.25	3650	-24.52	20240220	1411	95.25	20240118	17000	-83.79	20230705	1716	60.55	20240426	N	217880	500	53 억	N	N	N	00	N
23	20240626	111007	57	100.00	KONEX	N	N	N	N	N	2755	-20	5	-0.72	748370	282	5.97	2795	2795	2620	3190	2360	2775	2653.79	3111	2942	2771	2602	2431	2857	2517	54	415	500	1660	5	1	10727290	296	-4.68	-18.37	12	0.00	-589.00	-150.00	8510	20230705	-67.63	1411	20240118	95.25	3650	-24.52	20240220	1411	95.25	20240118	17000	-83.79	20230705	1716	60.55	20240426	N	217880	500	53 억	N	N	N	00	N
24	20240626	101005	57	100.00	KONEX	N	N	N	N	N	2630	-145	5	-5.23	740345	279	5.90	2795	2795	2620	3190	2360	2775	2653.57	3111	2942	2771	2602	2431	2857	2517	54	415	500	1660	5	1	10727290	282	-4.47	-17.53	12	0.00	-589.00	-150.00	8510	20230705	-69.10	1411	20240118	86.39	3650	-27.95	20240220	1411	86.39	20240118	17000	-84.53	20230705	1716	53.26	20240426	N	217880	500	53 억	N	N	N	00	N
25	20240626	091007	57	100.00	KONEX	N	N	N	N	N	2795	20	2	0.72	273180	104	2.20	2795	2795	2620	3190	2360	2775	2626.73	3111	2942	2771	2602	2431	2857	2517	54	415	500	1660	5	1	10727290	300	-4.75	-18.63	12	0.00	-589.00	-150.00	8510	20230705	-67.16	1411	20240118	98.09	3650	-23.42	20240220	1411	98.09	20240118	17000	-83.56	20230705	1716	62.88	20240426	N	217880	500	53 억	N	N	N	00	N
26	20240625	161004	57	100.00	KONEX	N	N	N	N	N	2775	-45	5	-1.60	12671355	4725	288.99	2940	2940	2600	3240	2400	2820	2681.77	2956	2887	2851	2782	2746	2870	2765	54	420	500	1690	5	1	10727290	298	-4.71	-18.50	12	0.04	-589.00	-150.00	8510	20230705	-67.39	1411	20240118	96.67	3650	-23.97	20240220	1411	96.67	20240118	17000	-83.68	20230705	1716	61.71	20240426	N	217880	500	53 억	N	N	N	00	N
27	20240625	151002	57	100.00	KONEX	N	N	N	N	N	2775	-45	5	-1.60	12671355	4725	288.99	2940	2940	2600	3240	2400	2820	2681.77	2956	2887	2851	2782	2746	2870	2765	54	420	500	1690	5	1	10727290	298	-4.71	-18.50	12	0.04	-589.00	-150.00	8510	20230705	-67.39	1411	20240118	96.67	3650	-23.97	20240220	1411	96.67	20240118	17000	-83.68	20230705	1716	61.71	20240426	N	217880	500	53 억	N	N	N	00	N
28	20240625	141005	57	100.00	KONEX	N	N	N	N	N	2725	-95	5	-3.37	12646380	4716	288.44	2940	2940	2600	3240	2400	2820	2681.59	2956	2887	2851	2782	2746	2870	2765	54	420	500	1690	5	1	10727290	292	-4.63	-18.17	12	0.04	-589.00	-150.00	8510	20230705	-67.98	1411	20240118	93.13	3650	-25.34	20240220	1411	93.13	20240118	17000	-83.97	20230705	1716	58.80	20240426	N	217880	500	53 억	N	N	N	00	N
29	20240625	131006	57	100.00	KONEX	N	N	N	N	N	2785	-35	5	-1.24	8858630	3326	203.43	2940	2940	2600	3240	2400	2820	2663.45	2956	2887	2851	2782	2746	2870	2765	54	420	500	1690	5	1	10727290	299	-4.73	-18.57	12	0.03	-589.00	-150.00	8510	20230705	-67.27	1411	20240118	97.38	3650	-23.70	20240220	1411	97.38	20240118	17000	-83.62	20230705	1716	62.30	20240426	N	217880	500	53 억	N	N	N	00	N
30	20240625	121008	57	100.00	KONEX	N	N	N	N	N	2780	-40	5	-1.42	1708465	618	37.80	2940	2940	2605	3240	2400	2820	2764.51	2956	2887	2851	2782	2746	2870	2765	54	420	500	1690	5	1	10727290	298	-4.72	-18.53	12	0.01	-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
31	20240625	111006	57	100.00	KONEX	N	N	N	N	N	2785	-35	5	-1.24	1650085	597	36.51	2940	2940	2605	3240	2400	2820	2763.96	2956	2887	2851	2782	2746	2870	2765	54	420	500	1690	5	1	10727290	299	-4.73	-18.57	12	0.01	-589.00	-150.00	8510	20230705	-67.27	1411	20240118	97.38	3650	-23.70	20240220	1411	97.38	20240118	17000	-83.62	20230705	1716	62.30	20240426	N	217880	500	53 억	N	N	N	00	N
32	20240625	101004	57	100.00	KONEX	N	N	N	N	N	2915	95	2	3.37	450785	159	9.72	2940	2940	2830	3240	2400	2820	2835.13	2956	2887	2851	2782	2746	2870	2765	54	420	500	1690	5	1	10727290	313	-4.95	-19.43	12	0.00	-589.00	-150.00	8510	20230705	-65.75	1411	20240118	106.59	3650	-20.14	20240220	1411	106.59	20240118	17000	-82.85	20230705	1716	69.87	20240426	N	217880	500	53 억	N	N	N	00	N
33	20240625	091004	57	100.00	KONEX	N	N	N	N	N	2830	10	2	0.35	427440	151	9.24	2940	2940	2830	3240	2400	2820	2830.73	2956	2887	2851	2782	2746	2870	2765	54	420	500	1690	5	1	10727290	304	-4.80	-18.87	12	0.00	-589.00	-150.00	8510	20230705	-66.75	1411	20240118	100.57	3650	-22.47	20240220	1411	100.57	20240118	17000	-83.35	20230705	1716	64.92	20240426	N	217880	500	53 억	N	N	N	00	N
34	20240624	161000	57	100.00	KONEX	N	N	N	N	N	2820	-105	5	-3.59	4655930	1635	146.37	2920	2920	2815	3360	2490	2925	2847.66	3048	2986	2898	2836	2748	2942	2792	54	435	500	1750	5	1	10727290	303	-4.79	-18.80	12	0.02	-589.00	-150.00	8510	20230705	-66.86	1411	20240118	99.86	3650	-22.74	20240220	1411	99.86	20240118	17000	-83.41	20230705	1716	64.34	20240426	N	217880	500	53 억	N	N	N	00	N
35	20240624	151001	57	100.00	KONEX	N	N	N	N	N	2855	-70	5	-2.39	4179040	1466	131.24	2920	2920	2815	3360	2490	2925	2850.64	3048	2986	2898	2836	2748	2942	2792	54	435	500	1750	5	1	10727290	306	-4.85	-19.03	12	0.01	-589.00	-150.00	8510	20230705	-66.45	1411	20240118	102.34	3650	-21.78	20240220	1411	102.34	20240118	17000	-83.21	20230705	1716	66.38	20240426	N	217880	500	53 억	N	N	N	00	N
36	20240624	141002	57	100.00	KONEX	N	N	N	N	N	2860	-65	5	-2.22	4118985	1445	129.36	2920	2920	2815	3360	2490	2925	2850.51	3048	2986	2898	2836	2748	2942	2792	54	435	500	1750	5	1	10727290	307	-4.86	-19.07	12	0.01	-589.00	-150.00	8510	20230705	-66.39	1411	20240118	102.69	3650	-21.64	20240220	1411	102.69	20240118	17000	-83.18	20230705	1716	66.67	20240426	N	217880	500	53 억	N	N	N	00	N
37	20240624	131000	57	100.00	KONEX	N	N	N	N	N	2855	-70	5	-2.39	3973625	1394	124.80	2920	2920	2815	3360	2490	2925	2850.52	3048	2986	2898	2836	2748	2942	2792	54	435	500	1750	5	1	10727290	306	-4.85	-19.03	12	0.01	-589.00	-150.00	8510	20230705	-66.45	1411	20240118	102.34	3650	-21.78	20240220	1411	102.34	20240118	17000	-83.21	20230705	1716	66.38	20240426	N	217880	500	53 억	N	N	N	00	N
38	20240624	121001	57	100.00	KONEX	N	N	N	N	N	2820	-105	5	-3.59	3939090	1382	123.72	2920	2920	2815	3360	2490	2925	2850.28	3048	2986	2898	2836	2748	2942	2792	54	435	500	1750	5	1	10727290	303	-4.79	-18.80	12	0.01	-589.00	-150.00	8510	20230705	-66.86	1411	20240118	99.86	3650	-22.74	20240220	1411	99.86	20240118	17000	-83.41	20230705	1716	64.34	20240426	N	217880	500	53 억	N	N	N	00	N
39	20240624	111003	57	100.00	KONEX	N	N	N	N	N	2890	-35	5	-1.20	2347810	826	73.95	2920	2920	2815	3360	2490	2925	2842.38	3048	2986	2898	2836	2748	2942	2792	54	435	500	1750	5	1	10727290	310	-4.91	-19.27	12	0.01	-589.00	-150.00	8510	20230705	-66.04	1411	20240118	104.82	3650	-20.82	20240220	1411	104.82	20240118	17000	-83.00	20230705	1716	68.41	20240426	N	217880	500	53 억	N	N	N	00	N
40	20240624	101001	57	100.00	KONEX	N	N	N	N	N	2920	-5	5	-0.17	274480	94	8.42	2920	2920	2920	3360	2490	2925	2920.00	3048	2986	2898	2836	2748	2942	2792	54	435	500	1750	5	1	10727290	313	-4.96	-19.47	12	0.00	-589.00	-150.00	8510	20230705	-65.69	1411	20240118	106.95	3650	-20.00	20240220	1411	106.95	20240118	17000	-82.82	20230705	1716	70.16	20240426	N	217880	500	53 억	N	N	N	00	N
41	20240624	091001	57	100.00	KONEX	N	N	N	N	N	2925	0	3	0.00	0	0	0.00	0	0	0	3360	2490	2925	0.00	3048	2986	2898	2836	2748	2942	2792	54	435	500	1750	5	1	10727290	314	-4.97	-19.50	12	0.00	-589.00	-150.00	8510	20230705	-65.63	1411	20240118	107.30	3650	-19.86	20240220	1411	107.30	20240118	17000	-82.79	20230705	1716	70.45	20240426	N	217880	500	53 억	N	N	N	00	N
42	20240621	160929	57	100.00	KONEX	N	N	N	N	N	2925	-5	5	-0.17	3253370	1117	18.96	2940	2960	2810	3365	2495	2930	2912.60	3056	2992	2921	2857	2786	2957	2822	54	435	500	1750	5	1	10727290	314	-4.97	-19.50	12	0.01	-589.00	-150.00	8510	20230705	-65.63	1411	20240118	107.30	3650	-19.86	20240220	1411	107.30	20240118	17000	-82.79	20230705	1716	70.45	20240426	N	217880	500	53 억	N	N	N	00	N
43	20240621	150930	57	100.00	KONEX	N	N	N	N	N	2925	-5	5	-0.17	3253370	1117	18.96	2940	2960	2810	3365	2495	2930	2912.60	3056	2992	2921	2857	2786	2957	2822	54	435	500	1750	5	1	10727290	314	-4.97	-19.50	12	0.01	-589.00	-150.00	8510	20230705	-65.63	1411	20240118	107.30	3650	-19.86	20240220	1411	107.30	20240118	17000	-82.79	20230705	1716	70.45	20240426	N	217880	500	53 억	N	N	N	00	N
44	20240621	140927	57	100.00	KONEX	N	N	N	N	N	2925	-5	5	-0.17	2979205	1022	17.35	2940	2960	2900	3365	2495	2930	2915.07	3056	2992	2921	2857	2786	2957	2822	54	435	500	1750	5	1	10727290	314	-4.97	-19.50	12	0.01	-589.00	-150.00	8510	20230705	-65.63	1411	20240118	107.30	3650	-19.86	20240220	1411	107.30	20240118	17000	-82.79	20230705	1716	70.45	20240426	N	217880	500	53 억	N	N	N	00	N
45	20240621	130929	57	100.00	KONEX	N	N	N	N	N	2925	-5	5	-0.17	2520480	865	14.68	2940	2960	2900	3365	2495	2930	2913.85	3056	2992	2921	2857	2786	2957	2822	54	435	500	1750	5	1	10727290	314	-4.97	-19.50	12	0.01	-589.00	-150.00	8510	20230705	-65.63	1411	20240118	107.30	3650	-19.86	20240220	1411	107.30	20240118	17000	-82.79	20230705	1716	70.45	20240426	N	217880	500	53 억	N	N	N	00	N
46	20240621	120932	57	100.00	KONEX	N	N	N	N	N	2930	0	3	0.00	1575650	540	9.16	2940	2960	2905	3365	2495	2930	2917.87	3056	2992	2921	2857	2786	2957	2822	54	435	500	1750	5	1	10727290	314	-4.97	-19.53	12	0.01	-589.00	-150.00	8510	20230705	-65.57	1411	20240118	107.65	3650	-19.73	20240220	1411	107.65	20240118	17000	-82.76	20230705	1716	70.75	20240426	N	217880	500	53 억	N	N	N	00	N
47	20240621	110929	57	100.00	KONEX	N	N	N	N	N	2925	-5	5	-0.17	886165	303	5.14	2940	2960	2910	3365	2495	2930	2924.64	3056	2992	2921	2857	2786	2957	2822	54	435	500	1750	5	1	10727290	314	-4.97	-19.50	12	0.00	-589.00	-150.00	8510	20230705	-65.63	1411	20240118	107.30	3650	-19.86	20240220	1411	107.30	20240118	17000	-82.79	20230705	1716	70.45	20240426	N	217880	500	53 억	N	N	N	00	N
48	20240621	100926	57	100.00	KONEX	N	N	N	N	N	2925	-5	5	-0.17	301335	103	1.75	2940	2960	2910	3365	2495	2930	2925.58	3056	2992	2921	2857	2786	2957	2822	54	435	500	1750	5	1	10727290	314	-4.97	-19.50	12	0.00	-589.00	-150.00	8510	20230705	-65.63	1411	20240118	107.30	3650	-19.86	20240220	1411	107.30	20240118	17000	-82.79	20230705	1716	70.45	20240426	N	217880	500	53 억	N	N	N	00	N
49	20240621	090933	57	100.00	KONEX	N	N	N	N	N	2960	30	2	1.02	32360	11	0.19	2940	2960	2940	3365	2495	2930	2941.82	3056	2992	2921	2857	2786	2957	2822	54	435	500	1750	5	1	10727290	318	-5.03	-19.73	12	0.00	-589.00	-150.00	8510	20230705	-65.22	1411	20240118	109.78	3650	-18.90	20240220	1411	109.78	20240118	17000	-82.59	20230705	1716	72.49	20240426	N	217880	500	53 억	N	N	N	00	N
50	20240620	160924	57	100.00	KONEX	N	N	N	N	N	2930	-10	5	-0.34	17255840	5892	242.87	2985	2985	2850	3380	2500	2940	2928.69	3056	2997	2931	2872	2806	2965	2840	54	440	500	1760	5	1	10727290	314	-4.97	-19.53	12	0.05	-589.00	-150.00	8510	20230705	-65.57	1411	20240118	107.65	3650	-19.73	20240220	1411	107.65	20240118	17000	-82.76	20230705	1716	70.75	20240426	N	217880	500	53 억	N	N	N	00	N
51	20240620	150926	57	100.00	KONEX	N	N	N	N	N	2930	-10	5	-0.34	17255840	5892	242.87	2985	2985	2850	3380	2500	2940	2928.69	3056	2997	2931	2872	2806	2965	2840	54	440	500	1760	5	1	10727290	314	-4.97	-19.53	12	0.05	-589.00	-150.00	8510	20230705	-65.57	1411	20240118	107.65	3650	-19.73	20240220	1411	107.65	20240118	17000	-82.76	20230705	1716	70.75	20240426	N	217880	500	53 억	N	N	N	00	N
52	20240620	140926	57	100.00	KONEX	N	N	N	N	N	2935	-5	5	-0.17	17197240	5872	242.04	2985	2985	2850	3380	2500	2940	2928.69	3056	2997	2931	2872	2806	2965	2840	54	440	500	1760	5	1	10727290	315	-4.98	-19.57	12	0.05	-589.00	-150.00	8510	20230705	-65.51	1411	20240118	108.01	3650	-19.59	20240220	1411	108.01	20240118	17000	-82.74	20230705	1716	71.04	20240426	N	217880	500	53 억	N	N	N	00	N
53	20240620	130926	57	100.00	KONEX	N	N	N	N	N	2940	0	3	0.00	16792070	5734	236.36	2985	2985	2850	3380	2500	2940	2928.51	3056	2997	2931	2872	2806	2965	2840	54	440	500	1760	5	1	10727290	315	-4.99	-19.60	12	0.05	-589.00	-150.00	8510	20230705	-65.45	1411	20240118	108.36	3650	-19.45	20240220	1411	108.36	20240118	17000	-82.71	20230705	1716	71.33	20240426	N	217880	500	53 억	N	N	N	00	N
54	20240620	120924	57	100.00	KONEX	N	N	N	N	N	2955	15	2	0.51	16703720	5704	235.12	2985	2985	2850	3380	2500	2940	2928.42	3056	2997	2931	2872	2806	2965	2840	54	440	500	1760	5	1	10727290	317	-5.02	-19.70	12	0.05	-589.00	-150.00	8510	20230705	-65.28	1411	20240118	109.43	3650	-19.04	20240220	1411	109.43	20240118	17000	-82.62	20230705	1716	72.20	20240426	N	217880	500	53 억	N	N	N	00	N
55	20240620	110926	57	100.00	KONEX	N	N	N	N	N	2965	25	2	0.85	8232805	2791	115.05	2985	2985	2855	3380	2500	2940	2949.77	3056	2997	2931	2872	2806	2965	2840	54	440	500	1760	5	1	10727290	318	-5.03	-19.77	12	0.03	-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
56	20240620	100925	57	100.00	KONEX	N	N	N	N	N	2945	5	2	0.17	676545	234	9.65	2985	2985	2855	3380	2500	2940	2891.22	3056	2997	2931	2872	2806	2965	2840	54	440	500	1760	5	1	10727290	316	-5.00	-19.63	12	0.00	-589.00	-150.00	8510	20230705	-65.39	1411	20240118	108.72	3650	-19.32	20240220	1411	108.72	20240118	17000	-82.68	20230705	1716	71.62	20240426	N	217880	500	53 억	N	N	N	00	N
57	20240620	090931	57	100.00	KONEX	N	N	N	N	N	2975	35	2	1.19	32735	11	0.45	2985	2985	2975	3380	2500	2940	2975.91	3056	2997	2931	2872	2806	2965	2840	54	440	500	1760	5	1	10727290	319	-5.05	-19.83	12	0.00	-589.00	-150.00	8510	20230705	-65.04	1411	20240118	110.84	3650	-18.49	20240220	1411	110.84	20240118	17000	-82.50	20230705	1716	73.37	20240426	N	217880	500	53 억	N	N	N	00	N
58	20240619	160921	57	100.00	KONEX	N	N	N	N	N	2940	-5	5	-0.17	7161410	2426	59.81	2990	2990	2865	3385	2505	2945	2951.94	3071	3007	2931	2867	2791	2970	2830	54	440	500	1760	5	1	10727290	315	-4.99	-19.60	12	0.02	-589.00	-150.00	8510	20230705	-65.45	1411	20240118	108.36	3650	-19.45	20240220	1411	108.36	20240118	17000	-82.71	20230705	1716	71.33	20240426	N	217880	500	53 억	N	N	N	00	N
59	20240619	150921	57	100.00	KONEX	N	N	N	N	N	2940	-5	5	-0.17	7161410	2426	59.81	2990	2990	2865	3385	2505	2945	2951.94	3071	3007	2931	2867	2791	2970	2830	54	440	500	1760	5	1	10727290	315	-4.99	-19.60	12	0.02	-589.00	-150.00	8510	20230705	-65.45	1411	20240118	108.36	3650	-19.45	20240220	1411	108.36	20240118	17000	-82.71	20230705	1716	71.33	20240426	N	217880	500	53 억	N	N	N	00	N
60	20240619	140929	57	100.00	KONEX	N	N	N	N	N	2945	0	3	0.00	7155605	2424	59.76	2990	2990	2900	3385	2505	2945	2951.98	3071	3007	2931	2867	2791	2970	2830	54	440	500	1760	5	1	10727290	316	-5.00	-19.63	12	0.02	-589.00	-150.00	8510	20230705	-65.39	1411	20240118	108.72	3650	-19.32	20240220	1411	108.72	20240118	17000	-82.68	20230705	1716	71.62	20240426	N	217880	500	53 억	N	N	N	00	N
61	20240619	130917	57	100.00	KONEX	N	N	N	N	N	2945	0	3	0.00	4247165	1422	35.06	2990	2990	2945	3385	2505	2945	2986.75	3071	3007	2931	2867	2791	2970	2830	54	440	500	1760	5	1	10727290	316	-5.00	-19.63	12	0.01	-589.00	-150.00	8510	20230705	-65.39	1411	20240118	108.72	3650	-19.32	20240220	1411	108.72	20240118	17000	-82.68	20230705	1716	71.62	20240426	N	217880	500	53 억	N	N	N	00	N
62	20240619	120919	57	100.00	KONEX	N	N	N	N	N	2955	10	2	0.34	4191210	1403	34.59	2990	2990	2955	3385	2505	2945	2987.32	3071	3007	2931	2867	2791	2970	2830	54	440	500	1760	5	1	10727290	317	-5.02	-19.70	12	0.01	-589.00	-150.00	8510	20230705	-65.28	1411	20240118	109.43	3650	-19.04	20240220	1411	109.43	20240118	17000	-82.62	20230705	1716	72.20	20240426	N	217880	500	53 억	N	N	N	00	N
63	20240619	110923	57	100.00	KONEX	N	N	N	N	N	2970	25	2	0.85	4188255	1402	34.57	2990	2990	2970	3385	2505	2945	2987.34	3071	3007	2931	2867	2791	2970	2830	54	440	500	1760	5	1	10727290	319	-5.04	-19.80	12	0.01	-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
64	20240619	100925	57	100.00	KONEX	N	N	N	N	N	2975	30	2	1.02	4185285	1401	34.54	2990	2990	2975	3385	2505	2945	2987.36	3071	3007	2931	2867	2791	2970	2830	54	440	500	1760	5	1	10727290	319	-5.05	-19.83	12	0.01	-589.00	-150.00	8510	20230705	-65.04	1411	20240118	110.84	3650	-18.49	20240220	1411	110.84	20240118	17000	-82.50	20230705	1716	73.37	20240426	N	217880	500	53 억	N	N	N	00	N
65	20240619	090929	57	100.00	KONEX	N	N	N	N	N	2990	45	2	1.53	3447470	1153	28.43	2990	2990	2990	3385	2505	2945	2990.00	3071	3007	2931	2867	2791	2970	2830	54	440	500	1760	5	1	10727290	321	-5.08	-19.93	12	0.01	-589.00	-150.00	8510	20230705	-64.86	1411	20240118	111.91	3650	-18.08	20240220	1411	111.91	20240118	17000	-82.41	20230705	1716	74.24	20240426	N	217880	500	53 억	N	N	N	00	N
66	20240618	160916	57	100.00	KONEX	N	N	N	N	N	2945	0	3	0.00	11854995	4056	120.86	2995	2995	2855	3385	2505	2945	2922.83	3065	3005	2935	2875	2805	2970	2840	54	440	500	1760	5	1	10727290	316	-5.00	-19.63	12	0.04	-589.00	-150.00	8510	20230705	-65.39	1411	20240118	108.72	3650	-19.32	20240220	1411	108.72	20240118	17000	-82.68	20230705	1716	71.62	20240426	N	217880	500	53 억	N	N	N	00	N
67	20240618	150916	57	100.00	KONEX	N	N	N	N	N	2945	0	3	0.00	11854995	4056	120.86	2995	2995	2855	3385	2505	2945	2922.83	3065	3005	2935	2875	2805	2970	2840	54	440	500	1760	5	1	10727290	316	-5.00	-19.63	12	0.04	-589.00	-150.00	8510	20230705	-65.39	1411	20240118	108.72	3650	-19.32	20240220	1411	108.72	20240118	17000	-82.68	20230705	1716	71.62	20240426	N	217880	500	53 억	N	N	N	00	N
68	20240618	140919	57	100.00	KONEX	N	N	N	N	N	2945	0	3	0.00	11854995	4056	120.86	2995	2995	2855	3385	2505	2945	2922.83	3065	3005	2935	2875	2805	2970	2840	54	440	500	1760	5	1	10727290	316	-5.00	-19.63	12	0.04	-589.00	-150.00	8510	20230705	-65.39	1411	20240118	108.72	3650	-19.32	20240220	1411	108.72	20240118	17000	-82.68	20230705	1716	71.62	20240426	N	217880	500	53 억	N	N	N	00	N
69	20240618	130921	57	100.00	KONEX	N	N	N	N	N	2880	-65	5	-2.21	6893905	2346	69.90	2995	2995	2855	3385	2505	2945	2938.58	3065	3005	2935	2875	2805	2970	2840	54	440	500	1760	5	1	10727290	309	-4.89	-19.20	12	0.02	-589.00	-150.00	8510	20230705	-66.16	1411	20240118	104.11	3650	-21.10	20240220	1411	104.11	20240118	17000	-83.06	20230705	1716	67.83	20240426	N	217880	500	53 억	N	N	N	00	N
70	20240618	120918	57	100.00	KONEX	N	N	N	N	N	2945	0	3	0.00	5725800	1941	57.84	2995	2995	2855	3385	2505	2945	2949.92	3065	3005	2935	2875	2805	2970	2840	54	440	500	1760	5	1	10727290	316	-5.00	-19.63	12	0.02	-589.00	-150.00	8510	20230705	-65.39	1411	20240118	108.72	3650	-19.32	20240220	1411	108.72	20240118	17000	-82.68	20230705	1716	71.62	20240426	N	217880	500	53 억	N	N	N	00	N
71	20240618	110918	57	100.00	KONEX	N	N	N	N	N	2950	5	2	0.17	5610935	1902	56.67	2995	2995	2855	3385	2505	2945	2950.02	3065	3005	2935	2875	2805	2970	2840	54	440	500	1760	5	1	10727290	316	-5.01	-19.67	12	0.02	-589.00	-150.00	8510	20230705	-65.33	1411	20240118	109.07	3650	-19.18	20240220	1411	109.07	20240118	17000	-82.65	20230705	1716	71.91	20240426	N	217880	500	53 억	N	N	N	00	N
72	20240618	100916	57	100.00	KONEX	N	N	N	N	N	2990	45	2	1.53	191305	64	1.91	2995	2995	2985	3385	2505	2945	2989.14	3065	3005	2935	2875	2805	2970	2840	54	440	500	1760	5	1	10727290	321	-5.08	-19.93	12	0.00	-589.00	-150.00	8510	20230705	-64.86	1411	20240118	111.91	3650	-18.08	20240220	1411	111.91	20240118	17000	-82.41	20230705	1716	74.24	20240426	N	217880	500	53 억	N	N	N	00	N
73	20240618	090925	57	100.00	KONEX	N	N	N	N	N	2995	50	2	1.70	2995	1	0.03	2995	2995	2995	3385	2505	2945	2995.00	3065	3005	2935	2875	2805	2970	2840	54	440	500	1760	5	1	10727290	321	-5.08	-19.97	12	0.00	-589.00	-150.00	8510	20230705	-64.81	1411	20240118	112.26	3650	-17.95	20240220	1411	112.26	20240118	17000	-82.38	20230705	1716	74.53	20240426	N	217880	500	53 억	N	N	N	00	N
74	20240617	160910	57	100.00	KONEX	N	N	N	N	N	2945	-25	5	-0.84	9661195	3356	61.07	2995	2995	2865	3415	2525	2970	2878.78	3196	3082	2966	2852	2736	3025	2795	54	445	500	1780	5	1	10727290	316	-5.00	-19.63	12	0.03	-589.00	-150.00	8510	20230705	-65.39	1411	20240118	108.72	3650	-19.32	20240220	1411	108.72	20240118	17000	-82.68	20230705	1716	71.62	20240426	N	217880	500	53 억	N	N	N	00	N
75	20240617	150917	57	100.00	KONEX	N	N	N	N	N	2945	-25	5	-0.84	9637635	3348	60.93	2995	2995	2865	3415	2525	2970	2878.62	3196	3082	2966	2852	2736	3025	2795	54	445	500	1780	5	1	10727290	316	-5.00	-19.63	12	0.03	-589.00	-150.00	8510	20230705	-65.39	1411	20240118	108.72	3650	-19.32	20240220	1411	108.72	20240118	17000	-82.68	20230705	1716	71.62	20240426	N	217880	500	53 억	N	N	N	00	N
76	20240617	140908	57	100.00	KONEX	N	N	N	N	N	2955	-15	5	-0.51	9596360	3334	60.67	2995	2995	2865	3415	2525	2970	2878.33	3196	3082	2966	2852	2736	3025	2795	54	445	500	1780	5	1	10727290	317	-5.02	-19.70	12	0.03	-589.00	-150.00	8510	20230705	-65.28	1411	20240118	109.43	3650	-19.04	20240220	1411	109.43	20240118	17000	-82.62	20230705	1716	72.20	20240426	N	217880	500	53 억	N	N	N	00	N
77	20240617	130908	57	100.00	KONEX	N	N	N	N	N	2895	-75	5	-2.53	5599720	1942	35.34	2995	2995	2865	3415	2525	2970	2883.48	3196	3082	2966	2852	2736	3025	2795	54	445	500	1780	5	1	10727290	311	-4.92	-19.30	12	0.02	-589.00	-150.00	8510	20230705	-65.98	1411	20240118	105.17	3650	-20.68	20240220	1411	105.17	20240118	17000	-82.97	20230705	1716	68.71	20240426	N	217880	500	53 억	N	N	N	00	N
78	20240617	120909	57	100.00	KONEX	N	N	N	N	N	2975	5	2	0.17	5460945	1894	34.47	2995	2995	2865	3415	2525	2970	2883.29	3196	3082	2966	2852	2736	3025	2795	54	445	500	1780	5	1	10727290	319	-5.05	-19.83	12	0.02	-589.00	-150.00	8510	20230705	-65.04	1411	20240118	110.84	3650	-18.49	20240220	1411	110.84	20240118	17000	-82.50	20230705	1716	73.37	20240426	N	217880	500	53 억	N	N	N	00	N
79	20240617	110901	57	100.00	KONEX	N	N	N	N	N	2985	15	2	0.51	5321770	1846	33.59	2995	2995	2865	3415	2525	2970	2882.87	3196	3082	2966	2852	2736	3025	2795	54	445	500	1780	5	1	10727290	320	-5.07	-19.90	12	0.02	-589.00	-150.00	8510	20230705	-64.92	1411	20240118	111.55	3650	-18.22	20240220	1411	111.55	20240118	17000	-82.44	20230705	1716	73.95	20240426	N	217880	500	53 억	N	N	N	00	N
80	20240617	100902	57	100.00	KONEX	N	N	N	N	N	2985	15	2	0.51	5321770	1846	33.59	2995	2995	2865	3415	2525	2970	2882.87	3196	3082	2966	2852	2736	3025	2795	54	445	500	1780	5	1	10727290	320	-5.07	-19.90	12	0.02	-589.00	-150.00	8510	20230705	-64.92	1411	20240118	111.55	3650	-18.22	20240220	1411	111.55	20240118	17000	-82.44	20230705	1716	73.95	20240426	N	217880	500	53 억	N	N	N	00	N
81	20240617	090906	57	100.00	KONEX	N	N	N	N	N	2995	25	2	0.84	108440	37	0.67	2995	2995	2875	3415	2525	2970	2930.81	3196	3082	2966	2852	2736	3025	2795	54	445	500	1780	5	1	10727290	321	-5.08	-19.97	12	0.00	-589.00	-150.00	8510	20230705	-64.81	1411	20240118	112.26	3650	-17.95	20240220	1411	112.26	20240118	17000	-82.38	20230705	1716	74.53	20240426	N	217880	500	53 억	N	N	N	00	N
82	20240614	160747	57	100.00	KONEX	N	N	N	N	N	2970	-25	5	-0.83	16199080	5495	163.59	3080	3080	2850	3440	2550	2995	2947.97	3191	3092	3001	2902	2811	3047	2857	54	445	500	1790	5	1	10727290	319	-5.04	-19.80	12	0.05	-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
83	20240614	150750	57	100.00	KONEX	N	N	N	N	N	2970	-25	5	-0.83	16199080	5495	163.59	3080	3080	2850	3440	2550	2995	2947.97	3191	3092	3001	2902	2811	3047	2857	54	445	500	1790	5	1	10727290	319	-5.04	-19.80	12	0.05	-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
84	20240614	140749	57	100.00	KONEX	N	N	N	N	N	2980	-15	5	-0.50	15328435	5190	154.51	3080	3080	2900	3440	2550	2995	2953.46	3191	3092	3001	2902	2811	3047	2857	54	445	500	1790	5	1	10727290	320	-5.06	-19.87	12	0.05	-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
85	20240614	130752	57	100.00	KONEX	N	N	N	N	N	2995	0	3	0.00	10458070	3526	104.97	3080	3080	2915	3440	2550	2995	2965.99	3191	3092	3001	2902	2811	3047	2857	54	445	500	1790	5	1	10727290	321	-5.08	-19.97	12	0.03	-589.00	-150.00	8510	20230705	-64.81	1411	20240118	112.26	3650	-17.95	20240220	1411	112.26	20240118	17000	-82.38	20230705	1716	74.53	20240426	N	217880	500	53 억	N	N	N	00	N
86	20240614	120753	57	100.00	KONEX	N	N	N	N	N	2995	0	3	0.00	10315235	3478	103.54	3080	3080	2915	3440	2550	2995	2965.85	3191	3092	3001	2902	2811	3047	2857	54	445	500	1790	5	1	10727290	321	-5.08	-19.97	12	0.03	-589.00	-150.00	8510	20230705	-64.81	1411	20240118	112.26	3650	-17.95	20240220	1411	112.26	20240118	17000	-82.38	20230705	1716	74.53	20240426	N	217880	500	53 억	N	N	N	00	N
87	20240614	110852	57	100.00	KONEX	N	N	N	N	N	3030	35	2	1.17	7633275	2572	76.57	3080	3080	2915	3440	2550	2995	2967.84	3191	3092	3001	2902	2811	3047	2857	54	445	500	1790	5	1	10727290	325	-5.14	-20.20	12	0.02	-589.00	-150.00	8510	20230705	-64.39	1411	20240118	114.74	3650	-16.99	20240220	1411	114.74	20240118	17000	-82.18	20230705	1716	76.57	20240426	N	217880	500	53 억	N	N	N	00	N
88	20240614	100851	57	100.00	KONEX	N	N	N	N	N	3055	60	2	2.00	1487890	486	14.47	3080	3080	2915	3440	2550	2995	3061.50	3191	3092	3001	2902	2811	3047	2857	54	445	500	1790	5	1	10727290	328	-5.19	-20.37	12	0.00	-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	00	N
89	20240614	090856	57	100.00	KONEX	N	N	N	N	N	3080	85	2	2.84	11990	4	0.12	3080	3080	2915	3440	2550	2995	2997.50	3191	3092	3001	2902	2811	3047	2857	54	445	500	1790	5	1	10727290	330	-5.23	-20.53	12	0.00	-589.00	-150.00	8510	20230705	-63.81	1411	20240118	118.28	3650	-15.62	20240220	1411	118.28	20240118	17000	-81.88	20230705	1716	79.49	20240426	N	217880	500	53 억	N	N	N	00	N
90	20240613	160843	57	100.00	KONEX	N	N	N	N	N	2995	-35	5	-1.16	10045945	3359	143.98	3100	3100	2910	3480	2580	3030	2990.75	3170	3100	3030	2960	2890	3065	2925	54	450	500	1810	5	1	10727290	321	-5.08	-19.97	12	0.03	-589.00	-150.00	8510	20230705	-64.81	1411	20240118	112.26	3650	-17.95	20240220	1411	112.26	20240118	17000	-82.38	20230705	1716	74.53	20240426	N	217880	500	53 억	N	N	N	00	N
91	20240613	150858	57	100.00	KONEX	N	N	N	N	N	2990	-40	5	-1.32	9965155	3332	142.82	3100	3100	2910	3480	2580	3030	2990.74	3170	3100	3030	2960	2890	3065	2925	54	450	500	1810	5	1	10727290	321	-5.08	-19.93	12	0.03	-589.00	-150.00	8510	20230705	-64.86	1411	20240118	111.91	3650	-18.08	20240220	1411	111.91	20240118	17000	-82.41	20230705	1716	74.24	20240426	N	217880	500	53 억	N	N	N	00	N
92	20240613	140848	57	100.00	KONEX	N	N	N	N	N	2985	-45	5	-1.49	8015370	2678	114.79	3100	3100	2910	3480	2580	3030	2993.04	3170	3100	3030	2960	2890	3065	2925	54	450	500	1810	5	1	10727290	320	-5.07	-19.90	12	0.02	-589.00	-150.00	8510	20230705	-64.92	1411	20240118	111.55	3650	-18.22	20240220	1411	111.55	20240118	17000	-82.44	20230705	1716	73.95	20240426	N	217880	500	53 억	N	N	N	00	N
93	20240613	130848	57	100.00	KONEX	N	N	N	N	N	3000	-30	5	-0.99	5620375	1877	80.45	3100	3100	2910	3480	2580	3030	2994.34	3170	3100	3030	2960	2890	3065	2925	54	450	500	1810	5	1	10727290	322	-5.09	-20.00	12	0.02	-589.00	-150.00	8510	20230705	-64.75	1411	20240118	112.62	3650	-17.81	20240220	1411	112.62	20240118	17000	-82.35	20230705	1716	74.83	20240426	N	217880	500	53 억	N	N	N	00	N
94	20240613	120850	57	100.00	KONEX	N	N	N	N	N	2990	-40	5	-1.32	2331810	780	33.43	3100	3100	2910	3480	2580	3030	2989.50	3170	3100	3030	2960	2890	3065	2925	54	450	500	1810	5	1	10727290	321	-5.08	-19.93	12	0.01	-589.00	-150.00	8510	20230705	-64.86	1411	20240118	111.91	3650	-18.08	20240220	1411	111.91	20240118	17000	-82.41	20230705	1716	74.24	20240426	N	217880	500	53 억	N	N	N	00	N
95	20240613	110843	57	100.00	KONEX	N	N	N	N	N	3000	-30	5	-0.99	1692650	566	24.26	3100	3100	2910	3480	2580	3030	2990.55	3170	3100	3030	2960	2890	3065	2925	54	450	500	1810	5	1	10727290	322	-5.09	-20.00	12	0.01	-589.00	-150.00	8510	20230705	-64.75	1411	20240118	112.62	3650	-17.81	20240220	1411	112.62	20240118	17000	-82.35	20230705	1716	74.83	20240426	N	217880	500	53 억	N	N	N	00	N
96	20240613	100842	57	100.00	KONEX	N	N	N	N	N	3085	55	2	1.82	46180	15	0.64	3100	3100	2910	3480	2580	3030	3078.67	3170	3100	3030	2960	2890	3065	2925	54	450	500	1810	5	1	10727290	331	-5.24	-20.57	12	0.00	-589.00	-150.00	8510	20230705	-63.75	1411	20240118	118.64	3650	-15.48	20240220	1411	118.64	20240118	17000	-81.85	20230705	1716	79.78	20240426	N	217880	500	53 억	N	N	N	00	N
97	20240613	090852	57	100.00	KONEX	N	N	N	N	N	2910	-120	5	-3.96	6010	2	0.09	3100	3100	2910	3480	2580	3030	3005.00	3170	3100	3030	2960	2890	3065	2925	54	450	500	1810	5	1	10727290	312	-4.94	-19.40	12	0.00	-589.00	-150.00	8510	20230705	-65.80	1411	20240118	106.24	3650	-20.27	20240220	1411	106.24	20240118	17000	-82.88	20230705	1716	69.58	20240426	N	217880	500	53 억	N	N	N	00	N
98	20240612	160835	54	100.00	KONEX	N	N	N	N	N	3030	5	2	0.17	7033835	2333	97.45	3095	3100	2960	3475	2575	3025	3014.93	3335	3180	3040	2885	2745	3110	2815	54	450	500	1810	5	1	10727290	325	-5.14	-20.20	12	0.02	-589.00	-150.00	8510	20230705	-64.39	1411	20240118	114.74	3650	-16.99	20240220	1411	114.74	20240118	17000	-82.18	20230705	1716	76.57	20240426	N	217880	500	53 억	N	N	N	01	N
99	20240612	150846	54	100.00	KONEX	N	N	N	N	N	3000	-25	5	-0.83	4306170	1414	59.06	3095	3100	2970	3475	2575	3025	3045.38	3335	3180	3040	2885	2745	3110	2815	54	450	500	1810	5	1	10727290	322	-5.09	-20.00	12	0.01	-589.00	-150.00	8510	20230705	-64.75	1411	20240118	112.62	3650	-17.81	20240220	1411	112.62	20240118	17000	-82.35	20230705	1716	74.83	20240426	N	217880	500	53 억	N	N	N	01	N
100	20240612	140839	54	100.00	KONEX	N	N	N	N	N	3035	10	2	0.33	3880170	1272	53.13	3095	3100	2970	3475	2575	3025	3050.45	3335	3180	3040	2885	2745	3110	2815	54	450	500	1810	5	1	10727290	326	-5.15	-20.23	12	0.01	-589.00	-150.00	8510	20230705	-64.34	1411	20240118	115.10	3650	-16.85	20240220	1411	115.10	20240118	17000	-82.15	20230705	1716	76.86	20240426	N	217880	500	53 억	N	N	N	01	N
101	20240612	130841	54	100.00	KONEX	N	N	N	N	N	2970	-55	5	-1.82	2784575	904	37.76	3095	3100	2970	3475	2575	3025	3080.28	3335	3180	3040	2885	2745	3110	2815	54	450	500	1810	5	1	10727290	319	-5.04	-19.80	12	0.01	-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	01	N
102	20240612	120838	54	100.00	KONEX	N	N	N	N	N	3040	15	2	0.50	2597270	841	35.13	3095	3100	3025	3475	2575	3025	3088.31	3335	3180	3040	2885	2745	3110	2815	54	450	500	1810	5	1	10727290	326	-5.16	-20.27	12	0.01	-589.00	-150.00	8510	20230705	-64.28	1411	20240118	115.45	3650	-16.71	20240220	1411	115.45	20240118	17000	-82.12	20230705	1716	77.16	20240426	N	217880	500	53 억	N	N	N	01	N
103	20240612	110838	54	100.00	KONEX	N	N	N	N	N	3045	20	2	0.66	2421715	783	32.71	3095	3100	3045	3475	2575	3025	3092.87	3335	3180	3040	2885	2745	3110	2815	54	450	500	1810	5	1	10727290	327	-5.17	-20.30	12	0.01	-589.00	-150.00	8510	20230705	-64.22	1411	20240118	115.80	3650	-16.58	20240220	1411	115.80	20240118	17000	-82.09	20230705	1716	77.45	20240426	N	217880	500	53 억	N	N	N	01	N
104	20240612	100841	54	100.00	KONEX	N	N	N	N	N	3050	25	2	0.83	2391265	773	32.29	3095	3100	3045	3475	2575	3025	3093.49	3335	3180	3040	2885	2745	3110	2815	54	450	500	1810	5	1	10727290	327	-5.18	-20.33	12	0.01	-589.00	-150.00	8510	20230705	-64.16	1411	20240118	116.16	3650	-16.44	20240220	1411	116.16	20240118	17000	-82.06	20230705	1716	77.74	20240426	N	217880	500	53 억	N	N	N	01	N
105	20240612	090842	54	100.00	KONEX	N	N	N	N	N	3100	75	2	2.48	2122465	685	28.61	3095	3100	3095	3475	2575	3025	3098.49	3335	3180	3040	2885	2745	3110	2815	54	450	500	1810	5	1	10727290	333	-5.26	-20.67	12	0.01	-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	01	N
106	20240610	160832	53	100.00	KONEX	N	N	N	N	N	3015	5	2	0.17	13682040	4510	120.85	3025	3100	3005	3460	2560	3010	3033.71	3396	3202	2901	2707	2406	3052	2557	54	450	500	1800	5	1	10727290	323	-5.12	-20.10	12	0.04	-589.00	-150.00	8510	20230705	-64.57	1411	20240118	113.68	3650	-17.40	20240220	1411	113.68	20240118	17000	-82.26	20230705	1716	75.70	20240426	N	217880	500	53 억	N	N	N	02	N
107	20240610	150841	53	100.00	KONEX	N	N	N	N	N	3010	0	3	0.00	9816280	3226	86.44	3025	3100	3005	3460	2560	3010	3042.86	3396	3202	2901	2707	2406	3052	2557	54	450	500	1800	5	1	10727290	323	-5.11	-20.07	12	0.03	-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	02	N
108	20240610	140837	53	100.00	KONEX	N	N	N	N	N	3010	0	3	0.00	9816280	3226	86.44	3025	3100	3005	3460	2560	3010	3042.86	3396	3202	2901	2707	2406	3052	2557	54	450	500	1800	5	1	10727290	323	-5.11	-20.07	12	0.03	-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	02	N
109	20240610	130833	53	100.00	KONEX	N	N	N	N	N	3085	75	2	2.49	6492010	2126	56.97	3025	3100	3005	3460	2560	3010	3053.63	3396	3202	2901	2707	2406	3052	2557	54	450	500	1800	5	1	10727290	331	-5.24	-20.57	12	0.02	-589.00	-150.00	8510	20230705	-63.75	1411	20240118	118.64	3650	-15.48	20240220	1411	118.64	20240118	17000	-81.85	20230705	1716	79.78	20240426	N	217880	500	53 억	N	N	N	02	N
110	20240610	120836	53	100.00	KONEX	N	N	N	N	N	3060	50	2	1.66	3185265	1051	28.16	3025	3100	3005	3460	2560	3010	3030.70	3396	3202	2901	2707	2406	3052	2557	54	450	500	1800	5	1	10727290	328	-5.20	-20.40	12	0.01	-589.00	-150.00	8510	20230705	-64.04	1411	20240118	116.87	3650	-16.16	20240220	1411	116.87	20240118	17000	-82.00	20230705	1716	78.32	20240426	N	217880	500	53 억	N	N	N	02	N
111	20240610	110837	53	100.00	KONEX	N	N	N	N	N	3010	0	3	0.00	3045680	1005	26.93	3025	3100	3005	3460	2560	3010	3030.53	3396	3202	2901	2707	2406	3052	2557	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	02	N
112	20240610	100835	53	100.00	KONEX	N	N	N	N	N	3005	-5	5	-0.17	1250770	414	11.09	3025	3100	3005	3460	2560	3010	3021.18	3396	3202	2901	2707	2406	3052	2557	54	450	500	1800	5	1	10727290	322	-5.10	-20.03	12	0.00	-589.00	-150.00	8510	20230705	-64.69	1411	20240118	112.97	3650	-17.67	20240220	1411	112.97	20240118	17000	-82.32	20230705	1716	75.12	20240426	N	217880	500	53 억	N	N	N	02	N
113	20240610	090840	53	100.00	KONEX	N	N	N	N	N	3010	0	3	0.00	12070	4	0.11	3025	3025	3010	3460	2560	3010	3017.50	3396	3202	2901	2707	2406	3052	2557	54	450	500	1800	5	1	10727290	323	-5.11	-20.07	12	0.00	-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	02	N
114	20240607	160903	53	100.00	KONEX	N	N	N	N	N	3010	-5	5	-0.17	10999525	3732	157.27	3095	3095	2600	3465	2565	3015	2947.35	3198	3106	3008	2916	2818	3057	2867	54	450	500	1800	5	1	10727290	323	-5.11	-20.07	12	0.03	-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	02	N
115	20240607	150909	53	100.00	KONEX	N	N	N	N	N	3010	-5	5	-0.17	9229645	3144	132.49	3095	3095	2600	3465	2565	3015	2935.64	3198	3106	3008	2916	2818	3057	2867	54	450	500	1800	5	1	10727290	323	-5.11	-20.07	12	0.03	-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	02	N
116	20240607	140903	53	100.00	KONEX	N	N	N	N	N	3010	-5	5	-0.17	7976485	2723	114.75	3095	3095	2600	3465	2565	3015	2929.30	3198	3106	3008	2916	2818	3057	2867	54	450	500	1800	5	1	10727290	323	-5.11	-20.07	12	0.03	-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	02	N
117	20240607	130859	53	100.00	KONEX	N	N	N	N	N	3010	-5	5	-0.17	5823115	1994	84.03	3095	3095	2600	3465	2565	3015	2920.32	3198	3106	3008	2916	2818	3057	2867	54	450	500	1800	5	1	10727290	323	-5.11	-20.07	12	0.02	-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	02	N
118	20240607	120904	53	100.00	KONEX	N	N	N	N	N	3015	0	3	0.00	5762895	1974	83.19	3095	3095	2600	3465	2565	3015	2919.40	3198	3106	3008	2916	2818	3057	2867	54	450	500	1800	5	1	10727290	323	-5.12	-20.10	12	0.02	-589.00	-150.00	8510	20230705	-64.57	1411	20240118	113.68	3650	-17.40	20240220	1411	113.68	20240118	17000	-82.26	20230705	1716	75.70	20240426	N	217880	500	53 억	N	N	N	02	N
119	20240607	110851	53	100.00	KONEX	N	N	N	N	N	3020	5	2	0.17	5759880	1973	83.14	3095	3095	2600	3465	2565	3015	2919.35	3198	3106	3008	2916	2818	3057	2867	54	450	500	1800	5	1	10727290	324	-5.13	-20.13	12	0.02	-589.00	-150.00	8510	20230705	-64.51	1411	20240118	114.03	3650	-17.26	20240220	1411	114.03	20240118	17000	-82.24	20230705	1716	75.99	20240426	N	217880	500	53 억	N	N	N	02	N
120	20240607	100904	53	100.00	KONEX	N	N	N	N	N	3025	10	2	0.33	5756860	1972	83.10	3095	3095	2600	3465	2565	3015	2919.30	3198	3106	3008	2916	2818	3057	2867	54	450	500	1800	5	1	10727290	325	-5.14	-20.17	12	0.02	-589.00	-150.00	8510	20230705	-64.45	1411	20240118	114.39	3650	-17.12	20240220	1411	114.39	20240118	17000	-82.21	20230705	1716	76.28	20240426	N	217880	500	53 억	N	N	N	02	N
121	20240607	090902	53	100.00	KONEX	N	N	N	N	N	3095	80	2	2.65	3095	1	0.04	3095	3095	3095	3465	2565	3015	3095.00	3198	3106	3008	2916	2818	3057	2867	54	450	500	1800	5	1	10727290	332	-5.25	-20.63	12	0.00	-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
122	20240605	160900	53	100.00	KONEX	N	N	N	N	N	3015	0	3	0.00	7158545	2373	31.90	3100	3100	2910	3465	2565	3015	3016.66	3255	3135	3065	2945	2875	3100	2910	54	450	500	1800	5	1	10727290	323	-5.12	-20.10	12	0.02	-589.00	-150.00	8510	20230705	-64.57	1411	20240118	113.68	3650	-17.40	20240220	1411	113.68	20240118	17000	-82.26	20230705	1716	75.70	20240426	N	217880	500	53 억	N	N	N	02	N
123	20240605	150857	53	100.00	KONEX	N	N	N	N	N	3015	0	3	0.00	6805790	2256	30.33	3100	3100	2910	3465	2565	3015	3016.75	3255	3135	3065	2945	2875	3100	2910	54	450	500	1800	5	1	10727290	323	-5.12	-20.10	12	0.02	-589.00	-150.00	8510	20230705	-64.57	1411	20240118	113.68	3650	-17.40	20240220	1411	113.68	20240118	17000	-82.26	20230705	1716	75.70	20240426	N	217880	500	53 억	N	N	N	02	N
124	20240605	140859	53	100.00	KONEX	N	N	N	N	N	3015	0	3	0.00	6202790	2056	27.64	3100	3100	2910	3465	2565	3015	3016.92	3255	3135	3065	2945	2875	3100	2910	54	450	500	1800	5	1	10727290	323	-5.12	-20.10	12	0.02	-589.00	-150.00	8510	20230705	-64.57	1411	20240118	113.68	3650	-17.40	20240220	1411	113.68	20240118	17000	-82.26	20230705	1716	75.70	20240426	N	217880	500	53 억	N	N	N	02	N
125	20240605	130859	53	100.00	KONEX	N	N	N	N	N	3035	20	2	0.66	5944585	1970	26.49	3100	3100	2910	3465	2565	3015	3017.56	3255	3135	3065	2945	2875	3100	2910	54	450	500	1800	5	1	10727290	326	-5.15	-20.23	12	0.02	-589.00	-150.00	8510	20230705	-64.34	1411	20240118	115.10	3650	-16.85	20240220	1411	115.10	20240118	17000	-82.15	20230705	1716	76.86	20240426	N	217880	500	53 억	N	N	N	02	N
126	20240605	120856	53	100.00	KONEX	N	N	N	N	N	3070	55	2	1.82	2799115	940	12.64	3100	3100	2910	3465	2565	3015	2977.78	3255	3135	3065	2945	2875	3100	2910	54	450	500	1800	5	1	10727290	329	-5.21	-20.47	12	0.01	-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
127	20240605	110858	53	100.00	KONEX	N	N	N	N	N	3080	65	2	2.16	2793040	938	12.61	3100	3100	2910	3465	2565	3015	2977.65	3255	3135	3065	2945	2875	3100	2910	54	450	500	1800	5	1	10727290	330	-5.23	-20.53	12	0.01	-589.00	-150.00	8510	20230705	-63.81	1411	20240118	118.28	3650	-15.62	20240220	1411	118.28	20240118	17000	-81.88	20230705	1716	79.49	20240426	N	217880	500	53 억	N	N	N	02	N
128	20240605	100856	53	100.00	KONEX	N	N	N	N	N	3090	75	2	2.49	1795365	613	8.24	3100	3100	2910	3465	2565	3015	2928.82	3255	3135	3065	2945	2875	3100	2910	54	450	500	1800	5	1	10727290	331	-5.25	-20.60	12	0.01	-589.00	-150.00	8510	20230705	-63.69	1411	20240118	118.99	3650	-15.34	20240220	1411	118.99	20240118	17000	-81.82	20230705	1716	80.07	20240426	N	217880	500	53 억	N	N	N	02	N
129	20240605	090854	53	100.00	KONEX	N	N	N	N	N	3100	85	2	2.82	12400	4	0.05	3100	3100	3100	3465	2565	3015	3100.00	3255	3135	3065	2945	2875	3100	2910	54	450	500	1800	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
130	20240604	160849	53	100.00	KONEX	N	N	N	N	N	3015	-150	5	-4.74	22452235	7438	266.31	3070	3185	2995	3635	2695	3165	3018.58	3421	3292	3171	3042	2921	3232	2982	54	470	500	1890	5	1	10727290	323	-5.12	-20.10	12	0.07	-589.00	-150.00	8510	20230705	-64.57	1411	20240118	113.68	3650	-17.40	20240220	1411	113.68	20240118	17000	-82.26	20230705	1716	75.70	20240426	N	217880	500	53 억	N	N	N	02	N
131	20240604	150849	53	100.00	KONEX	N	N	N	N	N	3010	-155	5	-4.90	22449220	7437	266.27	3070	3185	2995	3635	2695	3165	3018.59	3421	3292	3171	3042	2921	3232	2982	54	470	500	1890	5	1	10727290	323	-5.11	-20.07	12	0.07	-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	02	N
132	20240604	140851	53	100.00	KONEX	N	N	N	N	N	3000	-165	5	-5.21	21202010	7023	251.45	3070	3185	2995	3635	2695	3165	3018.94	3421	3292	3171	3042	2921	3232	2982	54	470	500	1890	5	1	10727290	322	-5.09	-20.00	12	0.07	-589.00	-150.00	8510	20230705	-64.75	1411	20240118	112.62	3650	-17.81	20240220	1411	112.62	20240118	17000	-82.35	20230705	1716	74.83	20240426	N	217880	500	53 억	N	N	N	02	N
133	20240604	130848	53	100.00	KONEX	N	N	N	N	N	3030	-135	5	-4.27	14842565	4912	175.87	3070	3185	2995	3635	2695	3165	3021.69	3421	3292	3171	3042	2921	3232	2982	54	470	500	1890	5	1	10727290	325	-5.14	-20.20	12	0.05	-589.00	-150.00	8510	20230705	-64.39	1411	20240118	114.74	3650	-16.99	20240220	1411	114.74	20240118	17000	-82.18	20230705	1716	76.57	20240426	N	217880	500	53 억	N	N	N	02	N
134	20240604	120846	53	100.00	KONEX	N	N	N	N	N	3040	-125	5	-3.95	14682075	4859	173.97	3070	3185	2995	3635	2695	3165	3021.62	3421	3292	3171	3042	2921	3232	2982	54	470	500	1890	5	1	10727290	326	-5.16	-20.27	12	0.05	-589.00	-150.00	8510	20230705	-64.28	1411	20240118	115.45	3650	-16.71	20240220	1411	115.45	20240118	17000	-82.12	20230705	1716	77.16	20240426	N	217880	500	53 억	N	N	N	02	N
135	20240604	110843	53	100.00	KONEX	N	N	N	N	N	3000	-165	5	-5.21	14453185	4783	171.25	3070	3185	2995	3635	2695	3165	3021.78	3421	3292	3171	3042	2921	3232	2982	54	470	500	1890	5	1	10727290	322	-5.09	-20.00	12	0.04	-589.00	-150.00	8510	20230705	-64.75	1411	20240118	112.62	3650	-17.81	20240220	1411	112.62	20240118	17000	-82.35	20230705	1716	74.83	20240426	N	217880	500	53 억	N	N	N	02	N
136	20240604	100846	53	100.00	KONEX	N	N	N	N	N	3010	-155	5	-4.90	7090450	2332	83.49	3070	3185	3010	3635	2695	3165	3040.50	3421	3292	3171	3042	2921	3232	2982	54	470	500	1890	5	1	10727290	323	-5.11	-20.07	12	0.02	-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	02	N
137	20240604	090846	53	100.00	KONEX	N	N	N	N	N	3165	0	3	0.00	0	0	0.00	0	0	0	3635	2695	3165	0.00	3421	3292	3171	3042	2921	3232	2982	54	470	500	1890	5	1	10727290	340	-5.37	-21.10	12	0.00	-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	02	N
138	20240603	160836	53	100.00	KONEX	N	N	N	N	N	3165	-35	5	-1.09	8681380	2793	130.82	3200	3300	3050	3680	2720	3200	3108.26	3460	3330	3165	3035	2870	3247	2952	54	480	500	1920	5	1	10727290	340	-5.37	-21.10	12	0.03	-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	02	N
139	20240603	150838	53	100.00	KONEX	N	N	N	N	N	3165	-35	5	-1.09	8652895	2784	130.40	3200	3300	3050	3680	2720	3200	3108.08	3460	3330	3165	3035	2870	3247	2952	54	480	500	1920	5	1	10727290	340	-5.37	-21.10	12	0.03	-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	02	N
140	20240603	140837	53	100.00	KONEX	N	N	N	N	N	3170	-30	5	-0.94	1736370	541	25.34	3200	3300	3050	3680	2720	3200	3209.56	3460	3330	3165	3035	2870	3247	2952	54	480	500	1920	5	1	10727290	340	-5.38	-21.13	12	0.01	-589.00	-150.00	8510	20230705	-62.75	1411	20240118	124.66	3650	-13.15	20240220	1411	124.66	20240118	17000	-81.35	20230705	1716	84.73	20240426	N	217880	500	53 억	N	N	N	02	N
141	20240603	130838	53	100.00	KONEX	N	N	N	N	N	3175	-25	5	-0.78	974765	301	14.10	3200	3300	3050	3680	2720	3200	3238.42	3460	3330	3165	3035	2870	3247	2952	54	480	500	1920	5	1	10727290	341	-5.39	-21.17	12	0.00	-589.00	-150.00	8510	20230705	-62.69	1411	20240118	125.02	3650	-13.01	20240220	1411	125.02	20240118	17000	-81.32	20230705	1716	85.02	20240426	N	217880	500	53 억	N	N	N	02	N
142	20240603	120836	53	100.00	KONEX	N	N	N	N	N	3190	-10	5	-0.31	971590	300	14.05	3200	3300	3050	3680	2720	3200	3238.63	3460	3330	3165	3035	2870	3247	2952	54	480	500	1920	5	1	10727290	342	-5.42	-21.27	12	0.00	-589.00	-150.00	8510	20230705	-62.51	1411	20240118	126.08	3650	-12.60	20240220	1411	126.08	20240118	17000	-81.24	20230705	1716	85.90	20240426	N	217880	500	53 억	N	N	N	02	N
143	20240603	110831	53	100.00	KONEX	N	N	N	N	N	3200	0	3	0.00	815915	251	11.76	3200	3300	3050	3680	2720	3200	3250.66	3460	3330	3165	3035	2870	3247	2952	54	480	500	1920	5	1	10727290	343	-5.43	-21.33	12	0.00	-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
144	20240603	100827	53	100.00	KONEX	N	N	N	N	N	3270	70	2	2.19	589015	180	8.43	3200	3300	3050	3680	2720	3200	3272.31	3460	3330	3165	3035	2870	3247	2952	54	480	500	1920	5	1	10727290	351	-5.55	-21.80	12	0.00	-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
145	20240603	090827	53	100.00	KONEX	N	N	N	N	N	3300	100	2	3.12	35300	11	0.52	3200	3300	3200	3680	2720	3200	3209.09	3460	3330	3165	3035	2870	3247	2952	54	480	500	1920	5	1	10727290	354	-5.60	-22.00	12	0.00	-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

58 KiB Raw Blame History

58 KiB

Raw Blame History