KissMeData/217880/price/prices-20240701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	161009	57	100.00	KONEX	N	N	N	N	N	2990	0	3	0.00	7932430	2656	85.51	2995	3050	2900	3435	2545	2990	2986.61	3053	3021	2968	2936	2883	2995	2910	54	445	500	1790	5	1	10727290	321	-5.08	-19.93	12	0.02	-589.00	-150.00	3650	20240220	-18.08	1411	20240118	111.91	3650	-18.08	20240220	1411	111.91	20240118	5540	-46.03	20240206	1716	74.24	20240426	N	217880	500	53 억	N	N	N	N
3	20240731	151024	57	100.00	KONEX	N	N	N	N	N	2985	-5	5	-0.17	7914490	2650	85.32	2995	3050	2900	3435	2545	2990	2986.60	3053	3021	2968	2936	2883	2995	2910	54	445	500	1790	5	1	10727290	320	-5.07	-19.90	12	0.02	-589.00	-150.00	3650	20240220	-18.22	1411	20240118	111.55	3650	-18.22	20240220	1411	111.55	20240118	5540	-46.12	20240206	1716	73.95	20240426	N	217880	500	53 억	N	N	N	N
4	20240731	141023	57	100.00	KONEX	N	N	N	N	N	2990	0	3	0.00	7702365	2579	83.03	2995	3050	2900	3435	2545	2990	2986.57	3053	3021	2968	2936	2883	2995	2910	54	445	500	1790	5	1	10727290	321	-5.08	-19.93	12	0.02	-589.00	-150.00	3650	20240220	-18.08	1411	20240118	111.91	3650	-18.08	20240220	1411	111.91	20240118	5540	-46.03	20240206	1716	74.24	20240426	N	217880	500	53 억	N	N	N	N
5	20240731	131019	57	100.00	KONEX	N	N	N	N	N	2995	5	2	0.17	7400120	2478	79.78	2995	3050	2900	3435	2545	2990	2986.33	3053	3021	2968	2936	2883	2995	2910	54	445	500	1790	5	1	10727290	321	-5.08	-19.97	12	0.02	-589.00	-150.00	3650	20240220	-17.95	1411	20240118	112.26	3650	-17.95	20240220	1411	112.26	20240118	5540	-45.94	20240206	1716	74.53	20240426	N	217880	500	53 억	N	N	N	N
6	20240731	121019	57	100.00	KONEX	N	N	N	N	N	3050	60	2	2.01	7331200	2455	79.04	2995	3050	2900	3435	2545	2990	2986.23	3053	3021	2968	2936	2883	2995	2910	54	445	500	1790	5	1	10727290	327	-5.18	-20.33	12	0.02	-589.00	-150.00	3650	20240220	-16.44	1411	20240118	116.16	3650	-16.44	20240220	1411	116.16	20240118	5540	-44.95	20240206	1716	77.74	20240426	N	217880	500	53 억	N	N	N	N
7	20240731	111022	57	100.00	KONEX	N	N	N	N	N	3050	60	2	2.01	7203100	2413	77.69	2995	3050	2900	3435	2545	2990	2985.12	3053	3021	2968	2936	2883	2995	2910	54	445	500	1790	5	1	10727290	327	-5.18	-20.33	12	0.02	-589.00	-150.00	3650	20240220	-16.44	1411	20240118	116.16	3650	-16.44	20240220	1411	116.16	20240118	5540	-44.95	20240206	1716	77.74	20240426	N	217880	500	53 억	N	N	N	N
8	20240731	101017	57	100.00	KONEX	N	N	N	N	N	2995	5	2	0.17	2828110	954	30.71	2995	2995	2900	3435	2545	2990	2964.48	3053	3021	2968	2936	2883	2995	2910	54	445	500	1790	5	1	10727290	321	-5.08	-19.97	12	0.01	-589.00	-150.00	3650	20240220	-17.95	1411	20240118	112.26	3650	-17.95	20240220	1411	112.26	20240118	5540	-45.94	20240206	1716	74.53	20240426	N	217880	500	53 억	N	N	N	N
9	20240731	091018	57	100.00	KONEX	N	N	N	N	N	2995	5	2	0.17	2995	1	0.03	2995	2995	2995	3435	2545	2990	2995.00	3053	3021	2968	2936	2883	2995	2910	54	445	500	1790	5	1	10727290	321	-5.08	-19.97	12	0.00	-589.00	-150.00	3650	20240220	-17.95	1411	20240118	112.26	3650	-17.95	20240220	1411	112.26	20240118	5540	-45.94	20240206	1716	74.53	20240426	N	217880	500	53 억	N	N	N	N
10	20240730	160952	57	100.00	KONEX	N	N	N	N	N	2990	90	2	3.10	9194670	3106	31.93	3000	3000	2915	3335	2465	2900	2960.29	3100	3000	2950	2850	2800	2975	2825	54	435	500	1740	5	1	10727290	321	-5.08	-19.93	12	0.03	-589.00	-150.00	3650	20240220	-18.08	1411	20240118	111.91	3650	-18.08	20240220	1411	111.91	20240118	5540	-46.03	20240206	1716	74.24	20240426	N	217880	500	53 억	N	N	N	N
11	20240730	151012	57	100.00	KONEX	N	N	N	N	N	2990	90	2	3.10	9191680	3105	31.92	3000	3000	2915	3335	2465	2900	2960.28	3100	3000	2950	2850	2800	2975	2825	54	435	500	1740	5	1	10727290	321	-5.08	-19.93	12	0.03	-589.00	-150.00	3650	20240220	-18.08	1411	20240118	111.91	3650	-18.08	20240220	1411	111.91	20240118	5540	-46.03	20240206	1716	74.24	20240426	N	217880	500	53 억	N	N	N	N
12	20240730	141000	57	100.00	KONEX	N	N	N	N	N	2995	95	2	3.28	9165170	3096	31.83	3000	3000	2915	3335	2465	2900	2960.33	3100	3000	2950	2850	2800	2975	2825	54	435	500	1740	5	1	10727290	321	-5.08	-19.97	12	0.03	-589.00	-150.00	3650	20240220	-17.95	1411	20240118	112.26	3650	-17.95	20240220	1411	112.26	20240118	5540	-45.94	20240206	1716	74.53	20240426	N	217880	500	53 억	N	N	N	N
13	20240730	131004	57	100.00	KONEX	N	N	N	N	N	2990	90	2	3.10	7167420	2428	24.96	3000	3000	2915	3335	2465	2900	2951.99	3100	3000	2950	2850	2800	2975	2825	54	435	500	1740	5	1	10727290	321	-5.08	-19.93	12	0.02	-589.00	-150.00	3650	20240220	-18.08	1411	20240118	111.91	3650	-18.08	20240220	1411	111.91	20240118	5540	-46.03	20240206	1716	74.24	20240426	N	217880	500	53 억	N	N	N	N
14	20240730	120957	57	100.00	KONEX	N	N	N	N	N	2990	90	2	3.10	7161515	2426	24.94	3000	3000	2915	3335	2465	2900	2951.98	3100	3000	2950	2850	2800	2975	2825	54	435	500	1740	5	1	10727290	321	-5.08	-19.93	12	0.02	-589.00	-150.00	3650	20240220	-18.08	1411	20240118	111.91	3650	-18.08	20240220	1411	111.91	20240118	5540	-46.03	20240206	1716	74.24	20240426	N	217880	500	53 억	N	N	N	N
15	20240730	111003	57	100.00	KONEX	N	N	N	N	N	2995	95	2	3.28	3119000	1040	10.69	3000	3000	2995	3335	2465	2900	2999.04	3100	3000	2950	2850	2800	2975	2825	54	435	500	1740	5	1	10727290	321	-5.08	-19.97	12	0.01	-589.00	-150.00	3650	20240220	-17.95	1411	20240118	112.26	3650	-17.95	20240220	1411	112.26	20240118	5540	-45.94	20240206	1716	74.53	20240426	N	217880	500	53 억	N	N	N	N
16	20240730	101011	57	100.00	KONEX	N	N	N	N	N	2995	95	2	3.28	3119000	1040	10.69	3000	3000	2995	3335	2465	2900	2999.04	3100	3000	2950	2850	2800	2975	2825	54	435	500	1740	5	1	10727290	321	-5.08	-19.97	12	0.01	-589.00	-150.00	3650	20240220	-17.95	1411	20240118	112.26	3650	-17.95	20240220	1411	112.26	20240118	5540	-45.94	20240206	1716	74.53	20240426	N	217880	500	53 억	N	N	N	N
17	20240730	091016	57	100.00	KONEX	N	N	N	N	N	3000	100	2	3.45	3000	1	0.01	3000	3000	3000	3335	2465	2900	3000.00	3100	3000	2950	2850	2800	2975	2825	54	435	500	1740	5	1	10727290	322	-5.09	-20.00	12	0.00	-589.00	-150.00	3650	20240220	-17.81	1411	20240118	112.62	3650	-17.81	20240220	1411	112.62	20240118	5540	-45.85	20240206	1716	74.83	20240426	N	217880	500	53 억	N	N	N	N
18	20240729	160951	57	100.00	KONEX	N	N	N	N	N	2900	10	2	0.35	28786675	9727	68.26	3000	3050	2900	3320	2460	2890	2959.46	3023	2956	2878	2811	2733	2917	2772	54	430	500	1730	5	1	10727290	311	-4.92	-19.33	12	0.09	-589.00	-150.00	4014	20230721	-27.75	1411	20240118	105.53	3650	-20.55	20240220	1411	105.53	20240118	5540	-47.65	20240206	1716	69.00	20240426	N	217880	500	53 억	N	N	N	N
19	20240729	151007	57	100.00	KONEX	N	N	N	N	N	3000	110	2	3.81	28713635	9702	68.08	3000	3050	2900	3320	2460	2890	2959.56	3023	2956	2878	2811	2733	2917	2772	54	430	500	1730	5	1	10727290	322	-5.09	-20.00	12	0.09	-589.00	-150.00	4014	20230721	-25.26	1411	20240118	112.62	3650	-17.81	20240220	1411	112.62	20240118	5540	-45.85	20240206	1716	74.83	20240426	N	217880	500	53 억	N	N	N	N
20	20240729	141012	57	100.00	KONEX	N	N	N	N	N	3000	110	2	3.81	28713635	9702	68.08	3000	3050	2900	3320	2460	2890	2959.56	3023	2956	2878	2811	2733	2917	2772	54	430	500	1730	5	1	10727290	322	-5.09	-20.00	12	0.09	-589.00	-150.00	4014	20230721	-25.26	1411	20240118	112.62	3650	-17.81	20240220	1411	112.62	20240118	5540	-45.85	20240206	1716	74.83	20240426	N	217880	500	53 억	N	N	N	N
21	20240729	131011	57	100.00	KONEX	N	N	N	N	N	3000	110	2	3.81	23770635	8001	56.15	3000	3050	2900	3320	2460	2890	2970.96	3023	2956	2878	2811	2733	2917	2772	54	430	500	1730	5	1	10727290	322	-5.09	-20.00	12	0.07	-589.00	-150.00	4014	20230721	-25.26	1411	20240118	112.62	3650	-17.81	20240220	1411	112.62	20240118	5540	-45.85	20240206	1716	74.83	20240426	N	217880	500	53 억	N	N	N	N
22	20240729	121008	57	100.00	KONEX	N	N	N	N	N	3000	110	2	3.81	19417395	6500	45.61	3000	3050	2900	3320	2460	2890	2987.29	3023	2956	2878	2811	2733	2917	2772	54	430	500	1730	5	1	10727290	322	-5.09	-20.00	12	0.06	-589.00	-150.00	4014	20230721	-25.26	1411	20240118	112.62	3650	-17.81	20240220	1411	112.62	20240118	5540	-45.85	20240206	1716	74.83	20240426	N	217880	500	53 억	N	N	N	N
23	20240729	110959	57	100.00	KONEX	N	N	N	N	N	3000	110	2	3.81	19417395	6500	45.61	3000	3050	2900	3320	2460	2890	2987.29	3023	2956	2878	2811	2733	2917	2772	54	430	500	1730	5	1	10727290	322	-5.09	-20.00	12	0.06	-589.00	-150.00	4014	20230721	-25.26	1411	20240118	112.62	3650	-17.81	20240220	1411	112.62	20240118	5540	-45.85	20240206	1716	74.83	20240426	N	217880	500	53 억	N	N	N	N
24	20240729	100956	57	100.00	KONEX	N	N	N	N	N	3000	110	2	3.81	14044395	4679	32.84	3000	3050	3000	3320	2460	2890	3001.58	3023	2956	2878	2811	2733	2917	2772	54	430	500	1730	5	1	10727290	322	-5.09	-20.00	12	0.04	-589.00	-150.00	4014	20230721	-25.26	1411	20240118	112.62	3650	-17.81	20240220	1411	112.62	20240118	5540	-45.85	20240206	1716	74.83	20240426	N	217880	500	53 억	N	N	N	N
25	20240729	090955	57	100.00	KONEX	N	N	N	N	N	3000	110	2	3.81	3000	1	0.01	3000	3000	3000	3320	2460	2890	3000.00	3023	2956	2878	2811	2733	2917	2772	54	430	500	1730	5	1	10727290	322	-5.09	-20.00	12	0.00	-589.00	-150.00	4014	20230721	-25.26	1411	20240118	112.62	3650	-17.81	20240220	1411	112.62	20240118	5540	-45.85	20240206	1716	74.83	20240426	N	217880	500	53 억	N	N	N	N
26	20240726	160941	57	100.00	KONEX	N	N	N	N	N	2890	15	2	0.52	40968825	14250	421.10	2900	2945	2800	3305	2445	2875	2875.01	3115	2995	2880	2760	2645	2937	2702	54	430	500	1720	5	1	10727290	310	-4.91	-19.27	12	0.13	-589.00	-150.00	4720	20230720	-38.77	1411	20240118	104.82	3650	-20.82	20240220	1411	104.82	20240118	5540	-47.83	20240206	1716	68.41	20240426	N	217880	500	53 억	N	N	N	N
27	20240726	150951	57	100.00	KONEX	N	N	N	N	N	2890	15	2	0.52	40968825	14250	421.10	2900	2945	2800	3305	2445	2875	2875.01	3115	2995	2880	2760	2645	2937	2702	54	430	500	1720	5	1	10727290	310	-4.91	-19.27	12	0.13	-589.00	-150.00	4720	20230720	-38.77	1411	20240118	104.82	3650	-20.82	20240220	1411	104.82	20240118	5540	-47.83	20240206	1716	68.41	20240426	N	217880	500	53 억	N	N	N	N
28	20240726	140951	57	100.00	KONEX	N	N	N	N	N	2895	20	2	0.70	31741545	11000	325.06	2900	2945	2850	3305	2445	2875	2885.59	3115	2995	2880	2760	2645	2937	2702	54	430	500	1720	5	1	10727290	311	-4.92	-19.30	12	0.10	-589.00	-150.00	4720	20230720	-38.67	1411	20240118	105.17	3650	-20.68	20240220	1411	105.17	20240118	5540	-47.74	20240206	1716	68.71	20240426	N	217880	500	53 억	N	N	N	N
29	20240726	130952	57	100.00	KONEX	N	N	N	N	N	2895	20	2	0.70	24561040	8481	250.62	2900	2945	2875	3305	2445	2875	2896.01	3115	2995	2880	2760	2645	2937	2702	54	430	500	1720	5	1	10727290	311	-4.92	-19.30	12	0.08	-589.00	-150.00	4720	20230720	-38.67	1411	20240118	105.17	3650	-20.68	20240220	1411	105.17	20240118	5540	-47.74	20240206	1716	68.71	20240426	N	217880	500	53 억	N	N	N	N
30	20240726	120956	57	100.00	KONEX	N	N	N	N	N	2895	20	2	0.70	20891930	7209	213.03	2900	2945	2875	3305	2445	2875	2898.03	3115	2995	2880	2760	2645	2937	2702	54	430	500	1720	5	1	10727290	311	-4.92	-19.30	12	0.07	-589.00	-150.00	4720	20230720	-38.67	1411	20240118	105.17	3650	-20.68	20240220	1411	105.17	20240118	5540	-47.74	20240206	1716	68.71	20240426	N	217880	500	53 억	N	N	N	N
31	20240726	110957	57	100.00	KONEX	N	N	N	N	N	2890	15	2	0.52	20350035	7022	207.51	2900	2945	2875	3305	2445	2875	2898.04	3115	2995	2880	2760	2645	2937	2702	54	430	500	1720	5	1	10727290	310	-4.91	-19.27	12	0.07	-589.00	-150.00	4720	20230720	-38.77	1411	20240118	104.82	3650	-20.82	20240220	1411	104.82	20240118	5540	-47.83	20240206	1716	68.41	20240426	N	217880	500	53 억	N	N	N	N
32	20240726	100950	57	100.00	KONEX	N	N	N	N	N	2900	25	2	0.87	12333175	4248	125.53	2900	2945	2875	3305	2445	2875	2903.29	3115	2995	2880	2760	2645	2937	2702	54	430	500	1720	5	1	10727290	311	-4.92	-19.33	12	0.04	-589.00	-150.00	4720	20230720	-38.56	1411	20240118	105.53	3650	-20.55	20240220	1411	105.53	20240118	5540	-47.65	20240206	1716	69.00	20240426	N	217880	500	53 억	N	N	N	N
33	20240726	090948	57	100.00	KONEX	N	N	N	N	N	2875	0	3	0.00	2472525	860	25.41	2900	2900	2875	3305	2445	2875	2875.03	3115	2995	2880	2760	2645	2937	2702	54	430	500	1720	5	1	10727290	308	-4.88	-19.17	12	0.01	-589.00	-150.00	4720	20230720	-39.09	1411	20240118	103.76	3650	-21.23	20240220	1411	103.76	20240118	5540	-48.10	20240206	1716	67.54	20240426	N	217880	500	53 억	N	N	N	N
34	20240725	160947	57	100.00	KONEX	N	N	N	N	N	2875	-25	5	-0.86	9715780	3384	72.00	3000	3000	2765	3335	2465	2900	2871.09	3280	3090	2985	2795	2690	3047	2752	54	435	500	1740	5	1	10727290	308	-4.88	-19.17	12	0.03	-589.00	-150.00	5551	20230719	-48.21	1411	20240118	103.76	3650	-21.23	20240220	1411	103.76	20240118	5800	-50.43	20230725	1716	67.54	20240426	N	217880	500	53 억	N	N	N	N
35	20240725	151000	57	100.00	KONEX	N	N	N	N	N	2880	-20	5	-0.69	9712905	3383	71.98	3000	3000	2765	3335	2465	2900	2871.09	3280	3090	2985	2795	2690	3047	2752	54	435	500	1740	5	1	10727290	309	-4.89	-19.20	12	0.03	-589.00	-150.00	5551	20230719	-48.12	1411	20240118	104.11	3650	-21.10	20240220	1411	104.11	20240118	5800	-50.34	20230725	1716	67.83	20240426	N	217880	500	53 억	N	N	N	N
36	20240725	140955	57	100.00	KONEX	N	N	N	N	N	2880	-20	5	-0.69	8714540	3036	64.60	3000	3000	2765	3335	2465	2900	2870.40	3280	3090	2985	2795	2690	3047	2752	54	435	500	1740	5	1	10727290	309	-4.89	-19.20	12	0.03	-589.00	-150.00	5551	20230719	-48.12	1411	20240118	104.11	3650	-21.10	20240220	1411	104.11	20240118	5800	-50.34	20230725	1716	67.83	20240426	N	217880	500	53 억	N	N	N	N
37	20240725	130949	57	100.00	KONEX	N	N	N	N	N	2885	-15	5	-0.52	8625260	3005	63.94	3000	3000	2765	3335	2465	2900	2870.30	3280	3090	2985	2795	2690	3047	2752	54	435	500	1740	5	1	10727290	309	-4.90	-19.23	12	0.03	-589.00	-150.00	5551	20230719	-48.03	1411	20240118	104.46	3650	-20.96	20240220	1411	104.46	20240118	5800	-50.26	20230725	1716	68.12	20240426	N	217880	500	53 억	N	N	N	N
38	20240725	120955	57	100.00	KONEX	N	N	N	N	N	2890	-10	5	-0.34	8298270	2887	61.43	3000	3000	2800	3335	2465	2900	2874.36	3280	3090	2985	2795	2690	3047	2752	54	435	500	1740	5	1	10727290	310	-4.91	-19.27	12	0.03	-589.00	-150.00	5551	20230719	-47.94	1411	20240118	104.82	3650	-20.82	20240220	1411	104.82	20240118	5800	-50.17	20230725	1716	68.41	20240426	N	217880	500	53 억	N	N	N	N
39	20240725	110952	57	100.00	KONEX	N	N	N	N	N	2890	-10	5	-0.34	8191340	2850	60.64	3000	3000	2800	3335	2465	2900	2874.15	3280	3090	2985	2795	2690	3047	2752	54	435	500	1740	5	1	10727290	310	-4.91	-19.27	12	0.03	-589.00	-150.00	5551	20230719	-47.94	1411	20240118	104.82	3650	-20.82	20240220	1411	104.82	20240118	5800	-50.17	20230725	1716	68.41	20240426	N	217880	500	53 억	N	N	N	N
40	20240725	100947	57	100.00	KONEX	N	N	N	N	N	2805	-95	5	-3.28	7441170	2583	54.96	3000	3000	2805	3335	2465	2900	2880.82	3280	3090	2985	2795	2690	3047	2752	54	435	500	1740	5	1	10727290	301	-4.76	-18.70	12	0.02	-589.00	-150.00	5551	20230719	-49.47	1411	20240118	98.80	3650	-23.15	20240220	1411	98.80	20240118	5800	-51.64	20230725	1716	63.46	20240426	N	217880	500	53 억	N	N	N	N
41	20240725	090941	57	100.00	KONEX	N	N	N	N	N	2970	70	2	2.41	5970	2	0.04	3000	3000	2970	3335	2465	2900	2985.00	3280	3090	2985	2795	2690	3047	2752	54	435	500	1740	5	1	10727290	319	-5.04	-19.80	12	0.00	-589.00	-150.00	5551	20230719	-46.50	1411	20240118	110.49	3650	-18.63	20240220	1411	110.49	20240118	5800	-48.79	20230725	1716	73.08	20240426	N	217880	500	53 억	N	N	N	N
42	20240724	160942	57	100.00	KONEX	N	N	N	N	N	2900	10	2	0.35	13909380	4700	75.24	2900	3175	2880	3320	2460	2890	2959.44	2953	2921	2863	2831	2773	2937	2847	54	430	500	1730	5	1	10727290	311	-4.92	-19.33	12	0.04	-589.00	-150.00	6527	20230718	-55.57	1411	20240118	105.53	3650	-20.55	20240220	1411	105.53	20240118	6820	-57.48	20230724	1716	69.00	20240426	N	217880	500	53 억	N	N	N	N
43	20240724	150957	57	100.00	KONEX	N	N	N	N	N	2895	5	2	0.17	13906480	4699	75.22	2900	3175	2880	3320	2460	2890	2959.46	2953	2921	2863	2831	2773	2937	2847	54	430	500	1730	5	1	10727290	311	-4.92	-19.30	12	0.04	-589.00	-150.00	6527	20230718	-55.65	1411	20240118	105.17	3650	-20.68	20240220	1411	105.17	20240118	6820	-57.55	20230724	1716	68.71	20240426	N	217880	500	53 억	N	N	N	N
44	20240724	140950	57	100.00	KONEX	N	N	N	N	N	2900	10	2	0.35	13272475	4480	71.71	2900	3175	2880	3320	2460	2890	2962.61	2953	2921	2863	2831	2773	2937	2847	54	430	500	1730	5	1	10727290	311	-4.92	-19.33	12	0.04	-589.00	-150.00	6527	20230718	-55.57	1411	20240118	105.53	3650	-20.55	20240220	1411	105.53	20240118	6820	-57.48	20230724	1716	69.00	20240426	N	217880	500	53 억	N	N	N	N
45	20240724	130956	57	100.00	KONEX	N	N	N	N	N	2900	10	2	0.35	13153975	4439	71.06	2900	3175	2900	3320	2460	2890	2963.27	2953	2921	2863	2831	2773	2937	2847	54	430	500	1730	5	1	10727290	311	-4.92	-19.33	12	0.04	-589.00	-150.00	6527	20230718	-55.57	1411	20240118	105.53	3650	-20.55	20240220	1411	105.53	20240118	6820	-57.48	20230724	1716	69.00	20240426	N	217880	500	53 억	N	N	N	N
46	20240724	120953	57	100.00	KONEX	N	N	N	N	N	2900	10	2	0.35	13153975	4439	71.06	2900	3175	2900	3320	2460	2890	2963.27	2953	2921	2863	2831	2773	2937	2847	54	430	500	1730	5	1	10727290	311	-4.92	-19.33	12	0.04	-589.00	-150.00	6527	20230718	-55.57	1411	20240118	105.53	3650	-20.55	20240220	1411	105.53	20240118	6820	-57.48	20230724	1716	69.00	20240426	N	217880	500	53 억	N	N	N	N
47	20240724	110950	57	100.00	KONEX	N	N	N	N	N	2900	10	2	0.35	11724275	3946	63.17	2900	3175	2900	3320	2460	2890	2971.18	2953	2921	2863	2831	2773	2937	2847	54	430	500	1730	5	1	10727290	311	-4.92	-19.33	12	0.04	-589.00	-150.00	6527	20230718	-55.57	1411	20240118	105.53	3650	-20.55	20240220	1411	105.53	20240118	6820	-57.48	20230724	1716	69.00	20240426	N	217880	500	53 억	N	N	N	N
48	20240724	101018	57	100.00	KONEX	N	N	N	N	N	2950	60	2	2.08	4604125	1519	24.32	2900	3175	2900	3320	2460	2890	3031.02	2953	2921	2863	2831	2773	2937	2847	54	430	500	1730	5	1	10727290	316	-5.01	-19.67	12	0.01	-589.00	-150.00	6527	20230718	-54.80	1411	20240118	109.07	3650	-19.18	20240220	1411	109.07	20240118	6820	-56.74	20230724	1716	71.91	20240426	N	217880	500	53 억	N	N	N	N
49	20240724	090942	57	100.00	KONEX	N	N	N	N	N	3175	285	2	9.86	1562200	514	8.23	2900	3175	2900	3320	2460	2890	3039.30	2953	2921	2863	2831	2773	2937	2847	54	430	500	1730	5	1	10727290	341	-5.39	-21.17	12	0.00	-589.00	-150.00	6527	20230718	-51.36	1411	20240118	125.02	3650	-13.01	20240220	1411	125.02	20240118	6820	-53.45	20230724	1716	85.02	20240426	N	217880	500	53 억	N	N	N	N
50	20240723	160936	57	100.00	KONEX	N	N	N	N	N	2890	45	2	1.58	17760035	6247	46.91	2845	2895	2805	3270	2420	2845	2842.97	3335	3090	2910	2665	2485	3212	2787	54	425	500	1700	5	1	10727290	310	-4.91	-19.27	12	0.06	-589.00	-150.00	8259	20230717	-65.01	1411	20240118	104.82	3650	-20.82	20240220	1411	104.82	20240118	6820	-57.62	20230724	1716	68.41	20240426	N	217880	500	53 억	N	N	N	N
51	20240723	150959	57	100.00	KONEX	N	N	N	N	N	2890	45	2	1.58	17760035	6247	46.91	2845	2895	2805	3270	2420	2845	2842.97	3335	3090	2910	2665	2485	3212	2787	54	425	500	1700	5	1	10727290	310	-4.91	-19.27	12	0.06	-589.00	-150.00	8259	20230717	-65.01	1411	20240118	104.82	3650	-20.82	20240220	1411	104.82	20240118	6820	-57.62	20230724	1716	68.41	20240426	N	217880	500	53 억	N	N	N	N
52	20240723	140940	57	100.00	KONEX	N	N	N	N	N	2880	35	2	1.23	17157730	6038	45.34	2845	2895	2805	3270	2420	2845	2841.62	3335	3090	2910	2665	2485	3212	2787	54	425	500	1700	5	1	10727290	309	-4.89	-19.20	12	0.06	-589.00	-150.00	8259	20230717	-65.13	1411	20240118	104.11	3650	-21.10	20240220	1411	104.11	20240118	6820	-57.77	20230724	1716	67.83	20240426	N	217880	500	53 억	N	N	N	N
53	20240723	130936	57	100.00	KONEX	N	N	N	N	N	2890	45	2	1.58	11512275	4034	30.29	2845	2895	2840	3270	2420	2845	2853.81	3335	3090	2910	2665	2485	3212	2787	54	425	500	1700	5	1	10727290	310	-4.91	-19.27	12	0.04	-589.00	-150.00	8259	20230717	-65.01	1411	20240118	104.82	3650	-20.82	20240220	1411	104.82	20240118	6820	-57.62	20230724	1716	68.41	20240426	N	217880	500	53 억	N	N	N	N
54	20240723	120942	57	100.00	KONEX	N	N	N	N	N	2840	-5	5	-0.18	5712755	2008	15.08	2845	2845	2840	3270	2420	2845	2845.00	3335	3090	2910	2665	2485	3212	2787	54	425	500	1700	5	1	10727290	305	-4.82	-18.93	12	0.02	-589.00	-150.00	8259	20230717	-65.61	1411	20240118	101.28	3650	-22.19	20240220	1411	101.28	20240118	6820	-58.36	20230724	1716	65.50	20240426	N	217880	500	53 억	N	N	N	N
55	20240723	110941	57	100.00	KONEX	N	N	N	N	N	2845	0	3	0.00	5709915	2007	15.07	2845	2845	2845	3270	2420	2845	2845.00	3335	3090	2910	2665	2485	3212	2787	54	425	500	1700	5	1	10727290	305	-4.83	-18.97	12	0.02	-589.00	-150.00	8259	20230717	-65.55	1411	20240118	101.63	3650	-22.05	20240220	1411	101.63	20240118	6820	-58.28	20230724	1716	65.79	20240426	N	217880	500	53 억	N	N	N	N
56	20240723	100938	57	100.00	KONEX	N	N	N	N	N	2845	0	3	0.00	5479470	1926	14.46	2845	2845	2845	3270	2420	2845	2845.00	3335	3090	2910	2665	2485	3212	2787	54	425	500	1700	5	1	10727290	305	-4.83	-18.97	12	0.02	-589.00	-150.00	8259	20230717	-65.55	1411	20240118	101.63	3650	-22.05	20240220	1411	101.63	20240118	6820	-58.28	20230724	1716	65.79	20240426	N	217880	500	53 억	N	N	N	N
57	20240723	090948	57	100.00	KONEX	N	N	N	N	N	2845	0	3	0.00	2845	1	0.01	2845	2845	2845	3270	2420	2845	2845.00	3335	3090	2910	2665	2485	3212	2787	54	425	500	1700	5	1	10727290	305	-4.83	-18.97	12	0.00	-589.00	-150.00	8259	20230717	-65.55	1411	20240118	101.63	3650	-22.05	20240220	1411	101.63	20240118	6820	-58.28	20230724	1716	65.79	20240426	N	217880	500	53 억	N	N	N	N
58	20240722	160932	57	100.00	KONEX	N	N	N	N	N	2845	100	2	3.64	36882200	13316	268.79	2740	3155	2730	3155	2335	2745	2769.77	2931	2837	2701	2607	2471	2770	2540	54	410	500	1640	5	1	10727290	305	-4.83	-18.97	12	0.12	-589.00	-150.00	8259	20230717	-65.55	1411	20240118	101.63	3650	-22.05	20240220	1411	101.63	20240118	6820	-58.28	20230724	1716	65.79	20240426	N	217880	500	53 억	N	N	N	N
59	20240722	150940	57	100.00	KONEX	N	N	N	N	N	2845	100	2	3.64	36882200	13316	268.79	2740	3155	2730	3155	2335	2745	2769.77	2931	2837	2701	2607	2471	2770	2540	54	410	500	1640	5	1	10727290	305	-4.83	-18.97	12	0.12	-589.00	-150.00	8259	20230717	-65.55	1411	20240118	101.63	3650	-22.05	20240220	1411	101.63	20240118	6820	-58.28	20230724	1716	65.79	20240426	N	217880	500	53 억	N	N	N	N
60	20240722	140947	57	100.00	KONEX	N	N	N	N	N	2755	10	2	0.36	25890805	9341	188.55	2740	3155	2730	3155	2335	2745	2771.74	2931	2837	2701	2607	2471	2770	2540	54	410	500	1640	5	1	10727290	296	-4.68	-18.37	12	0.09	-589.00	-150.00	8259	20230717	-66.64	1411	20240118	95.25	3650	-24.52	20240220	1411	95.25	20240118	6820	-59.60	20230724	1716	60.55	20240426	N	217880	500	53 억	N	N	N	N
61	20240722	130942	57	100.00	KONEX	N	N	N	N	N	2880	135	2	4.92	23273555	8391	169.38	2740	3155	2730	3155	2335	2745	2773.63	2931	2837	2701	2607	2471	2770	2540	54	410	500	1640	5	1	10727290	309	-4.89	-19.20	12	0.08	-589.00	-150.00	8259	20230717	-65.13	1411	20240118	104.11	3650	-21.10	20240220	1411	104.11	20240118	6820	-57.77	20230724	1716	67.83	20240426	N	217880	500	53 억	N	N	N	N
62	20240722	120939	57	100.00	KONEX	N	N	N	N	N	2850	105	2	3.83	13229145	4759	96.06	2740	3155	2740	3155	2335	2745	2779.82	2931	2837	2701	2607	2471	2770	2540	54	410	500	1640	5	1	10727290	306	-4.84	-19.00	12	0.04	-589.00	-150.00	8259	20230717	-65.49	1411	20240118	101.98	3650	-21.92	20240220	1411	101.98	20240118	6820	-58.21	20230724	1716	66.08	20240426	N	217880	500	53 억	N	N	N	N
63	20240722	110939	57	100.00	KONEX	N	N	N	N	N	2800	55	2	2.00	8635710	3086	62.29	2740	3155	2740	3155	2335	2745	2798.35	2931	2837	2701	2607	2471	2770	2540	54	410	500	1640	5	1	10727290	300	-4.75	-18.67	12	0.03	-589.00	-150.00	8259	20230717	-66.10	1411	20240118	98.44	3650	-23.29	20240220	1411	98.44	20240118	6820	-58.94	20230724	1716	63.17	20240426	N	217880	500	53 억	N	N	N	N
64	20240722	100939	57	100.00	KONEX	N	N	N	N	N	2800	55	2	2.00	6692510	2392	48.28	2740	3155	2740	3155	2335	2745	2797.87	2931	2837	2701	2607	2471	2770	2540	54	410	500	1640	5	1	10727290	300	-4.75	-18.67	12	0.02	-589.00	-150.00	8259	20230717	-66.10	1411	20240118	98.44	3650	-23.29	20240220	1411	98.44	20240118	6820	-58.94	20230724	1716	63.17	20240426	N	217880	500	53 억	N	N	N	N
65	20240722	090942	57	100.00	KONEX	N	N	N	N	N	3150	405	2	14.75	5324235	1906	38.47	2740	3155	2740	3155	2335	2745	2793.41	2931	2837	2701	2607	2471	2770	2540	54	410	500	1640	5	1	10727290	338	-5.35	-21.00	12	0.02	-589.00	-150.00	8259	20230717	-61.86	1411	20240118	123.25	3650	-13.70	20240220	1411	123.25	20240118	6820	-53.81	20230724	1716	83.57	20240426	N	217880	500	53 억	N	N	N	N
66	20240719	160915	57	100.00	KONEX	N	N	N	N	N	2745	-15	5	-0.54	13045075	4954	234.90	2795	2795	2565	3170	2350	2760	2633.24	2880	2820	2740	2680	2600	2780	2640	54	410	500	1650	5	1	10727290	294	-4.66	-18.30	12	0.05	-589.00	-150.00	8259	20230717	-66.76	1411	20240118	94.54	3650	-24.79	20240220	1411	94.54	20240118	11090	-75.25	20230719	1716	59.97	20240426	N	217880	500	53 억	N	N	N	N
67	20240719	150925	57	100.00	KONEX	N	N	N	N	N	2745	-15	5	-0.54	12946255	4918	233.19	2795	2795	2565	3170	2350	2760	2632.42	2880	2820	2740	2680	2600	2780	2640	54	410	500	1650	5	1	10727290	294	-4.66	-18.30	12	0.05	-589.00	-150.00	8259	20230717	-66.76	1411	20240118	94.54	3650	-24.79	20240220	1411	94.54	20240118	11090	-75.25	20230719	1716	59.97	20240426	N	217880	500	53 억	N	N	N	N
68	20240719	140926	57	100.00	KONEX	N	N	N	N	N	2760	0	3	0.00	7599270	2866	135.89	2795	2795	2565	3170	2350	2760	2651.52	2880	2820	2740	2680	2600	2780	2640	54	410	500	1650	5	1	10727290	296	-4.69	-18.40	12	0.03	-589.00	-150.00	8259	20230717	-66.58	1411	20240118	95.61	3650	-24.38	20240220	1411	95.61	20240118	11090	-75.11	20230719	1716	60.84	20240426	N	217880	500	53 억	N	N	N	N
69	20240719	130917	57	100.00	KONEX	N	N	N	N	N	2645	-115	5	-4.17	3817410	1462	69.32	2795	2795	2565	3170	2350	2760	2611.09	2880	2820	2740	2680	2600	2780	2640	54	410	500	1650	5	1	10727290	284	-4.49	-17.63	12	0.01	-589.00	-150.00	8259	20230717	-67.97	1411	20240118	87.46	3650	-27.53	20240220	1411	87.46	20240118	11090	-76.15	20230719	1716	54.14	20240426	N	217880	500	53 억	N	N	N	N
70	20240719	120918	57	100.00	KONEX	N	N	N	N	N	2645	-115	5	-4.17	3658710	1402	66.48	2795	2795	2565	3170	2350	2760	2609.64	2880	2820	2740	2680	2600	2780	2640	54	410	500	1650	5	1	10727290	284	-4.49	-17.63	12	0.01	-589.00	-150.00	8259	20230717	-67.97	1411	20240118	87.46	3650	-27.53	20240220	1411	87.46	20240118	11090	-76.15	20230719	1716	54.14	20240426	N	217880	500	53 억	N	N	N	N
71	20240719	110927	57	100.00	KONEX	N	N	N	N	N	2645	-115	5	-4.17	3473660	1332	63.16	2795	2795	2565	3170	2350	2760	2607.85	2880	2820	2740	2680	2600	2780	2640	54	410	500	1650	5	1	10727290	284	-4.49	-17.63	12	0.01	-589.00	-150.00	8259	20230717	-67.97	1411	20240118	87.46	3650	-27.53	20240220	1411	87.46	20240118	11090	-76.15	20230719	1716	54.14	20240426	N	217880	500	53 억	N	N	N	N
72	20240719	100854	57	100.00	KONEX	N	N	N	N	N	2755	-5	5	-0.18	2506535	966	45.80	2795	2795	2565	3170	2350	2760	2594.76	2880	2820	2740	2680	2600	2780	2640	54	410	500	1650	5	1	10727290	296	-4.68	-18.37	12	0.01	-589.00	-150.00	8259	20230717	-66.64	1411	20240118	95.25	3650	-24.52	20240220	1411	95.25	20240118	11090	-75.16	20230719	1716	60.55	20240426	N	217880	500	53 억	N	N	N	N
73	20240719	090931	57	100.00	KONEX	N	N	N	N	N	2795	35	2	1.27	2795	1	0.05	2795	2795	2795	3170	2350	2760	2795.00	2880	2820	2740	2680	2600	2780	2640	54	410	500	1650	5	1	10727290	300	-4.75	-18.63	12	0.00	-589.00	-150.00	8259	20230717	-66.16	1411	20240118	98.09	3650	-23.42	20240220	1411	98.09	20240118	11090	-74.80	20230719	1716	62.88	20240426	N	217880	500	53 억	N	N	N	N
74	20240718	160908	57	100.00	KONEX	N	N	N	N	N	2760	60	2	2.22	5679965	2109	129.39	2800	2800	2660	3105	2295	2700	2693.20	2886	2792	2746	2652	2606	2770	2630	54	405	500	1620	5	1	10727290	296	-4.69	-18.40	12	0.02	-589.00	-150.00	8259	20230717	-66.58	1411	20240118	95.61	3650	-24.38	20240220	1411	95.61	20240118	13040	-78.83	20230718	1716	60.84	20240426	N	217880	500	53 억	N	N	N	N
75	20240718	150918	57	100.00	KONEX	N	N	N	N	N	2660	-40	5	-1.48	4033325	1490	91.41	2800	2800	2660	3105	2295	2700	2706.93	2886	2792	2746	2652	2606	2770	2630	54	405	500	1620	5	1	10727290	285	-4.52	-17.73	12	0.01	-589.00	-150.00	8259	20230717	-67.79	1411	20240118	88.52	3650	-27.12	20240220	1411	88.52	20240118	13040	-79.60	20230718	1716	55.01	20240426	N	217880	500	53 억	N	N	N	N
76	20240718	140910	57	100.00	KONEX	N	N	N	N	N	2765	65	2	2.41	1964965	714	43.80	2800	2800	2700	3105	2295	2700	2752.05	2886	2792	2746	2652	2606	2770	2630	54	405	500	1620	5	1	10727290	297	-4.69	-18.43	12	0.01	-589.00	-150.00	8259	20230717	-66.52	1411	20240118	95.96	3650	-24.25	20240220	1411	95.96	20240118	13040	-78.80	20230718	1716	61.13	20240426	N	217880	500	53 억	N	N	N	N
77	20240718	130913	57	100.00	KONEX	N	N	N	N	N	2700	0	3	0.00	1962200	713	43.74	2800	2800	2700	3105	2295	2700	2752.03	2886	2792	2746	2652	2606	2770	2630	54	405	500	1620	5	1	10727290	290	-4.58	-18.00	12	0.01	-589.00	-150.00	8259	20230717	-67.31	1411	20240118	91.35	3650	-26.03	20240220	1411	91.35	20240118	13040	-79.29	20230718	1716	57.34	20240426	N	217880	500	53 억	N	N	N	N
78	20240718	120912	57	100.00	KONEX	N	N	N	N	N	2770	70	2	2.59	1689430	612	37.55	2800	2800	2745	3105	2295	2700	2760.51	2886	2792	2746	2652	2606	2770	2630	54	405	500	1620	5	1	10727290	297	-4.70	-18.47	12	0.01	-589.00	-150.00	8259	20230717	-66.46	1411	20240118	96.31	3650	-24.11	20240220	1411	96.31	20240118	13040	-78.76	20230718	1716	61.42	20240426	N	217880	500	53 억	N	N	N	N
79	20240718	110919	57	100.00	KONEX	N	N	N	N	N	2790	90	2	3.33	1686660	611	37.48	2800	2800	2745	3105	2295	2700	2760.49	2886	2792	2746	2652	2606	2770	2630	54	405	500	1620	5	1	10727290	299	-4.74	-18.60	12	0.01	-589.00	-150.00	8259	20230717	-66.22	1411	20240118	97.73	3650	-23.56	20240220	1411	97.73	20240118	13040	-78.60	20230718	1716	62.59	20240426	N	217880	500	53 억	N	N	N	N
80	20240718	100920	57	100.00	KONEX	N	N	N	N	N	2795	95	2	3.52	422345	152	9.33	2800	2800	2745	3105	2295	2700	2778.59	2886	2792	2746	2652	2606	2770	2630	54	405	500	1620	5	1	10727290	300	-4.75	-18.63	12	0.00	-589.00	-150.00	8259	20230717	-66.16	1411	20240118	98.09	3650	-23.42	20240220	1411	98.09	20240118	13040	-78.57	20230718	1716	62.88	20240426	N	217880	500	53 억	N	N	N	N
81	20240718	090919	57	100.00	KONEX	N	N	N	N	N	2795	95	2	3.52	5595	2	0.12	2800	2800	2795	3105	2295	2700	2797.50	2886	2792	2746	2652	2606	2770	2630	54	405	500	1620	5	1	10727290	300	-4.75	-18.63	12	0.00	-589.00	-150.00	8259	20230717	-66.16	1411	20240118	98.09	3650	-23.42	20240220	1411	98.09	20240118	13040	-78.57	20230718	1716	62.88	20240426	N	217880	500	53 억	N	N	N	N
82	20240717	160958	57	100.00	KONEX	N	N	N	N	N	2700	0	3	0.00	4452890	1630	33.99	2840	2840	2700	3105	2295	2700	2731.83	3000	2850	2750	2600	2500	2800	2550	54	405	500	1620	5	1	10727290	290	-4.58	-18.00	12	0.02	-589.00	-150.00	8259	20230717	-67.31	1411	20240118	91.35	3650	-26.03	20240220	1411	91.35	20240118	16500	-83.64	20230717	1716	57.34	20240426	N	217880	500	53 억	N	N	N	N
83	20240717	151003	57	100.00	KONEX	N	N	N	N	N	2700	0	3	0.00	4452890	1630	33.99	2840	2840	2700	3105	2295	2700	2731.83	3000	2850	2750	2600	2500	2800	2550	54	405	500	1620	5	1	10727290	290	-4.58	-18.00	12	0.02	-589.00	-150.00	8259	20230717	-67.31	1411	20240118	91.35	3650	-26.03	20240220	1411	91.35	20240118	16500	-83.64	20230717	1716	57.34	20240426	N	217880	500	53 억	N	N	N	N
84	20240717	141000	57	100.00	KONEX	N	N	N	N	N	2760	60	2	2.22	3852475	1408	29.36	2840	2840	2710	3105	2295	2700	2736.13	3000	2850	2750	2600	2500	2800	2550	54	405	500	1620	5	1	10727290	296	-4.69	-18.40	12	0.01	-589.00	-150.00	8259	20230717	-66.58	1411	20240118	95.61	3650	-24.38	20240220	1411	95.61	20240118	16500	-83.27	20230717	1716	60.84	20240426	N	217880	500	53 억	N	N	N	N
85	20240717	130958	57	100.00	KONEX	N	N	N	N	N	2770	70	2	2.59	3175175	1163	24.25	2840	2840	2710	3105	2295	2700	2730.16	3000	2850	2750	2600	2500	2800	2550	54	405	500	1620	5	1	10727290	297	-4.70	-18.47	12	0.01	-589.00	-150.00	8259	20230717	-66.46	1411	20240118	96.31	3650	-24.11	20240220	1411	96.31	20240118	16500	-83.21	20230717	1716	61.42	20240426	N	217880	500	53 억	N	N	N	N
86	20240717	121000	57	100.00	KONEX	N	N	N	N	N	2770	70	2	2.59	3158560	1157	24.12	2840	2840	2710	3105	2295	2700	2729.96	3000	2850	2750	2600	2500	2800	2550	54	405	500	1620	5	1	10727290	297	-4.70	-18.47	12	0.01	-589.00	-150.00	8259	20230717	-66.46	1411	20240118	96.31	3650	-24.11	20240220	1411	96.31	20240118	16500	-83.21	20230717	1716	61.42	20240426	N	217880	500	53 억	N	N	N	N
87	20240717	111000	57	100.00	KONEX	N	N	N	N	N	2825	125	2	4.63	3150170	1154	24.06	2840	2840	2710	3105	2295	2700	2729.78	3000	2850	2750	2600	2500	2800	2550	54	405	500	1620	5	1	10727290	303	-4.80	-18.83	12	0.01	-589.00	-150.00	8259	20230717	-65.79	1411	20240118	100.21	3650	-22.60	20240220	1411	100.21	20240118	16500	-82.88	20230717	1716	64.63	20240426	N	217880	500	53 억	N	N	N	N
88	20240717	101000	57	100.00	KONEX	N	N	N	N	N	2825	125	2	4.63	22660	8	0.17	2840	2840	2825	3105	2295	2700	2832.50	3000	2850	2750	2600	2500	2800	2550	54	405	500	1620	5	1	10727290	303	-4.80	-18.83	12	0.00	-589.00	-150.00	8259	20230717	-65.79	1411	20240118	100.21	3650	-22.60	20240220	1411	100.21	20240118	16500	-82.88	20230717	1716	64.63	20240426	N	217880	500	53 억	N	N	N	N
89	20240717	090809	57	100.00	KONEX	N	N	N	N	N	2840	140	2	5.19	2840	1	0.02	2840	2840	2840	3105	2295	2700	2840.00	3000	2850	2750	2600	2500	2800	2550	54	405	500	1620	5	1	10727290	305	-4.82	-18.93	12	0.00	-589.00	-150.00	8259	20230717	-65.61	1411	20240118	101.28	3650	-22.19	20240220	1411	101.28	20240118	16500	-82.79	20230717	1716	65.50	20240426	N	217880	500	53 억	N	N	N	N
90	20240716	161001	57	100.00	KONEX	N	N	N	N	N	2700	-175	5	-6.09	12917055	4796	300.69	2900	2900	2650	3305	2445	2875	2693.30	2958	2916	2858	2816	2758	2887	2787	54	430	500	1720	5	1	10727290	290	-4.58	-18.00	12	0.04	-589.00	-150.00	8259	20230717	-67.31	1411	20240118	91.35	3650	-26.03	20240220	1411	91.35	20240118	16500	-83.64	20230717	1716	57.34	20240426	N	217880	500	53 억	N	N	N	N
91	20240716	151012	57	100.00	KONEX	N	N	N	N	N	2780	-95	5	-3.30	11280780	4190	262.70	2900	2900	2650	3305	2445	2875	2692.31	2958	2916	2858	2816	2758	2887	2787	54	430	500	1720	5	1	10727290	298	-4.72	-18.53	12	0.04	-589.00	-150.00	8259	20230717	-66.34	1411	20240118	97.02	3650	-23.84	20240220	1411	97.02	20240118	16500	-83.15	20230717	1716	62.00	20240426	N	217880	500	53 억	N	N	N	N
92	20240716	141008	57	100.00	KONEX	N	N	N	N	N	2780	-95	5	-3.30	11280780	4190	262.70	2900	2900	2650	3305	2445	2875	2692.31	2958	2916	2858	2816	2758	2887	2787	54	430	500	1720	5	1	10727290	298	-4.72	-18.53	12	0.04	-589.00	-150.00	8259	20230717	-66.34	1411	20240118	97.02	3650	-23.84	20240220	1411	97.02	20240118	16500	-83.15	20230717	1716	62.00	20240426	N	217880	500	53 억	N	N	N	N
93	20240716	131008	57	100.00	KONEX	N	N	N	N	N	2780	-95	5	-3.30	7075920	2622	164.39	2900	2900	2650	3305	2445	2875	2698.67	2958	2916	2858	2816	2758	2887	2787	54	430	500	1720	5	1	10727290	298	-4.72	-18.53	12	0.02	-589.00	-150.00	8259	20230717	-66.34	1411	20240118	97.02	3650	-23.84	20240220	1411	97.02	20240118	16500	-83.15	20230717	1716	62.00	20240426	N	217880	500	53 억	N	N	N	N
94	20240716	121006	57	100.00	KONEX	N	N	N	N	N	2785	-90	5	-3.13	6463225	2392	149.97	2900	2900	2650	3305	2445	2875	2702.02	2958	2916	2858	2816	2758	2887	2787	54	430	500	1720	5	1	10727290	299	-4.73	-18.57	12	0.02	-589.00	-150.00	8259	20230717	-66.28	1411	20240118	97.38	3650	-23.70	20240220	1411	97.38	20240118	16500	-83.12	20230717	1716	62.30	20240426	N	217880	500	53 억	N	N	N	N
95	20240716	111006	57	100.00	KONEX	N	N	N	N	N	2785	-90	5	-3.13	5485005	2025	126.96	2900	2900	2700	3305	2445	2875	2708.64	2958	2916	2858	2816	2758	2887	2787	54	430	500	1720	5	1	10727290	299	-4.73	-18.57	12	0.02	-589.00	-150.00	8259	20230717	-66.28	1411	20240118	97.38	3650	-23.70	20240220	1411	97.38	20240118	16500	-83.12	20230717	1716	62.30	20240426	N	217880	500	53 억	N	N	N	N
96	20240716	101007	57	100.00	KONEX	N	N	N	N	N	2865	-10	5	-0.35	1383900	508	31.85	2900	2900	2700	3305	2445	2875	2724.21	2958	2916	2858	2816	2758	2887	2787	54	430	500	1720	5	1	10727290	307	-4.86	-19.10	12	0.00	-589.00	-150.00	8259	20230717	-65.31	1411	20240118	103.05	3650	-21.51	20240220	1411	103.05	20240118	16500	-82.64	20230717	1716	66.96	20240426	N	217880	500	53 억	N	N	N	N
97	20240716	091005	57	100.00	KONEX	N	N	N	N	N	2890	15	2	0.52	8685	3	0.19	2900	2900	2890	3305	2445	2875	2895.00	2958	2916	2858	2816	2758	2887	2787	54	430	500	1720	5	1	10727290	310	-4.91	-19.27	12	0.00	-589.00	-150.00	8259	20230717	-65.01	1411	20240118	104.82	3650	-20.82	20240220	1411	104.82	20240118	16500	-82.48	20230717	1716	68.41	20240426	N	217880	500	53 억	N	N	N	N
98	20240715	160950	57	100.00	KONEX	N	N	N	N	N	2875	5	2	0.17	4539370	1595	331.60	2900	2900	2800	3300	2440	2870	2846.00	3123	2996	2873	2746	2623	2935	2685	54	430	500	1720	5	1	10727290	308	-4.88	-19.17	12	0.01	-589.00	-150.00	8259	20230717	-65.19	1411	20240118	103.76	3650	-21.23	20240220	1411	103.76	20240118	16500	-82.58	20230717	1716	67.54	20240426	N	217880	500	53 억	N	N	N	N
99	20240715	150958	57	100.00	KONEX	N	N	N	N	N	2850	-20	5	-0.70	1267545	447	92.93	2900	2900	2800	3300	2440	2870	2835.67	3123	2996	2873	2746	2623	2935	2685	54	430	500	1720	5	1	10727290	306	-4.84	-19.00	12	0.00	-589.00	-150.00	8259	20230717	-65.49	1411	20240118	101.98	3650	-21.92	20240220	1411	101.98	20240118	16500	-82.73	20230717	1716	66.08	20240426	N	217880	500	53 억	N	N	N	N
100	20240715	140955	57	100.00	KONEX	N	N	N	N	N	2850	-20	5	-0.70	523745	186	38.67	2900	2900	2800	3300	2440	2870	2815.83	3123	2996	2873	2746	2623	2935	2685	54	430	500	1720	5	1	10727290	306	-4.84	-19.00	12	0.00	-589.00	-150.00	8259	20230717	-65.49	1411	20240118	101.98	3650	-21.92	20240220	1411	101.98	20240118	16500	-82.73	20230717	1716	66.08	20240426	N	217880	500	53 억	N	N	N	N
101	20240715	130957	57	100.00	KONEX	N	N	N	N	N	2885	15	2	0.52	518045	184	38.25	2900	2900	2800	3300	2440	2870	2815.46	3123	2996	2873	2746	2623	2935	2685	54	430	500	1720	5	1	10727290	309	-4.90	-19.23	12	0.00	-589.00	-150.00	8259	20230717	-65.07	1411	20240118	104.46	3650	-20.96	20240220	1411	104.46	20240118	16500	-82.52	20230717	1716	68.12	20240426	N	217880	500	53 억	N	N	N	N
102	20240715	120956	57	100.00	KONEX	N	N	N	N	N	2885	15	2	0.52	515160	183	38.05	2900	2900	2800	3300	2440	2870	2815.08	3123	2996	2873	2746	2623	2935	2685	54	430	500	1720	5	1	10727290	309	-4.90	-19.23	12	0.00	-589.00	-150.00	8259	20230717	-65.07	1411	20240118	104.46	3650	-20.96	20240220	1411	104.46	20240118	16500	-82.52	20230717	1716	68.12	20240426	N	217880	500	53 억	N	N	N	N
103	20240715	110955	57	100.00	KONEX	N	N	N	N	N	2890	20	2	0.70	103450	36	7.48	2900	2900	2800	3300	2440	2870	2873.61	3123	2996	2873	2746	2623	2935	2685	54	430	500	1720	5	1	10727290	310	-4.91	-19.27	12	0.00	-589.00	-150.00	8259	20230717	-65.01	1411	20240118	104.82	3650	-20.82	20240220	1411	104.82	20240118	16500	-82.48	20230717	1716	68.41	20240426	N	217880	500	53 억	N	N	N	N
104	20240715	100955	57	100.00	KONEX	N	N	N	N	N	2895	25	2	0.87	69165	24	4.99	2900	2900	2800	3300	2440	2870	2881.88	3123	2996	2873	2746	2623	2935	2685	54	430	500	1720	5	1	10727290	311	-4.92	-19.30	12	0.00	-589.00	-150.00	8259	20230717	-64.95	1411	20240118	105.17	3650	-20.68	20240220	1411	105.17	20240118	16500	-82.45	20230717	1716	68.71	20240426	N	217880	500	53 억	N	N	N	N
105	20240715	090957	57	100.00	KONEX	N	N	N	N	N	2900	30	2	1.05	14500	5	1.04	2900	2900	2900	3300	2440	2870	2900.00	3123	2996	2873	2746	2623	2935	2685	54	430	500	1720	5	1	10727290	311	-4.92	-19.33	12	0.00	-589.00	-150.00	8259	20230717	-64.89	1411	20240118	105.53	3650	-20.55	20240220	1411	105.53	20240118	16500	-82.42	20230717	1716	69.00	20240426	N	217880	500	53 억	N	N	N	N
106	20240712	160948	57	100.00	KONEX	N	N	N	N	N	2870	15	2	0.53	1343990	481	11.67	3000	3000	2750	3280	2430	2855	2794.16	3151	3002	2801	2652	2451	2902	2552	54	425	500	1710	5	1	10727290	308	-4.87	-19.13	12	0.00	-589.00	-150.00	8259	20230717	-65.25	1411	20240118	103.40	3650	-21.37	20240220	1411	103.40	20240118	16500	-82.61	20230717	1716	67.25	20240426	N	217880	500	53 억	N	N	N	N
107	20240712	150955	57	100.00	KONEX	N	N	N	N	N	2870	15	2	0.53	1343990	481	11.67	3000	3000	2750	3280	2430	2855	2794.16	3151	3002	2801	2652	2451	2902	2552	54	425	500	1710	5	1	10727290	308	-4.87	-19.13	12	0.00	-589.00	-150.00	8259	20230717	-65.25	1411	20240118	103.40	3650	-21.37	20240220	1411	103.40	20240118	16500	-82.61	20230717	1716	67.25	20240426	N	217880	500	53 억	N	N	N	N
108	20240712	140958	57	100.00	KONEX	N	N	N	N	N	2870	15	2	0.53	1343990	481	11.67	3000	3000	2750	3280	2430	2855	2794.16	3151	3002	2801	2652	2451	2902	2552	54	425	500	1710	5	1	10727290	308	-4.87	-19.13	12	0.00	-589.00	-150.00	8259	20230717	-65.25	1411	20240118	103.40	3650	-21.37	20240220	1411	103.40	20240118	16500	-82.61	20230717	1716	67.25	20240426	N	217880	500	53 억	N	N	N	N
109	20240712	130951	57	100.00	KONEX	N	N	N	N	N	2870	15	2	0.53	643250	229	5.56	3000	3000	2750	3280	2430	2855	2808.95	3151	3002	2801	2652	2451	2902	2552	54	425	500	1710	5	1	10727290	308	-4.87	-19.13	12	0.00	-589.00	-150.00	8259	20230717	-65.25	1411	20240118	103.40	3650	-21.37	20240220	1411	103.40	20240118	16500	-82.61	20230717	1716	67.25	20240426	N	217880	500	53 억	N	N	N	N
110	20240712	120953	57	100.00	KONEX	N	N	N	N	N	2870	15	2	0.53	643250	229	5.56	3000	3000	2750	3280	2430	2855	2808.95	3151	3002	2801	2652	2451	2902	2552	54	425	500	1710	5	1	10727290	308	-4.87	-19.13	12	0.00	-589.00	-150.00	8259	20230717	-65.25	1411	20240118	103.40	3650	-21.37	20240220	1411	103.40	20240118	16500	-82.61	20230717	1716	67.25	20240426	N	217880	500	53 억	N	N	N	N
111	20240712	110950	57	100.00	KONEX	N	N	N	N	N	2870	15	2	0.53	235580	82	1.99	3000	3000	2850	3280	2430	2855	2872.93	3151	3002	2801	2652	2451	2902	2552	54	425	500	1710	5	1	10727290	308	-4.87	-19.13	12	0.00	-589.00	-150.00	8259	20230717	-65.25	1411	20240118	103.40	3650	-21.37	20240220	1411	103.40	20240118	16500	-82.61	20230717	1716	67.25	20240426	N	217880	500	53 억	N	N	N	N
112	20240712	100951	57	100.00	KONEX	N	N	N	N	N	2875	20	2	0.70	149480	52	1.26	3000	3000	2850	3280	2430	2855	2874.62	3151	3002	2801	2652	2451	2902	2552	54	425	500	1710	5	1	10727290	308	-4.88	-19.17	12	0.00	-589.00	-150.00	8259	20230717	-65.19	1411	20240118	103.76	3650	-21.23	20240220	1411	103.76	20240118	16500	-82.58	20230717	1716	67.54	20240426	N	217880	500	53 억	N	N	N	N
113	20240712	090949	57	100.00	KONEX	N	N	N	N	N	2980	125	2	4.38	34480	12	0.29	3000	3000	2850	3280	2430	2855	2873.33	3151	3002	2801	2652	2451	2902	2552	54	425	500	1710	5	1	10727290	320	-5.06	-19.87	12	0.00	-589.00	-150.00	8259	20230717	-63.92	1411	20240118	111.20	3650	-18.36	20240220	1411	111.20	20240118	16500	-81.94	20230717	1716	73.66	20240426	N	217880	500	53 억	N	N	N	N
114	20240711	160944	57	100.00	KONEX	N	N	N	N	N	2855	-25	5	-0.87	11575015	4120	574.62	2950	2950	2600	3310	2450	2880	2809.47	2950	2915	2865	2830	2780	2932	2847	54	430	500	1720	5	1	10727290	306	-4.85	-19.03	12	0.04	-589.00	-150.00	8510	20230705	-66.45	1411	20240118	102.34	3650	-21.78	20240220	1411	102.34	20240118	16500	-82.70	20230717	1716	66.38	20240426	N	217880	500	53 억	N	N	N	N
115	20240711	150951	57	100.00	KONEX	N	N	N	N	N	2850	-30	5	-1.04	6667310	2398	334.45	2950	2950	2600	3310	2450	2880	2780.36	2950	2915	2865	2830	2780	2932	2847	54	430	500	1720	5	1	10727290	306	-4.84	-19.00	12	0.02	-589.00	-150.00	8510	20230705	-66.51	1411	20240118	101.98	3650	-21.92	20240220	1411	101.98	20240118	16500	-82.73	20230717	1716	66.08	20240426	N	217880	500	53 억	N	N	N	N
116	20240711	140951	57	100.00	KONEX	N	N	N	N	N	2850	-30	5	-1.04	2283120	819	114.23	2950	2950	2600	3310	2450	2880	2787.69	2950	2915	2865	2830	2780	2932	2847	54	430	500	1720	5	1	10727290	306	-4.84	-19.00	12	0.01	-589.00	-150.00	8510	20230705	-66.51	1411	20240118	101.98	3650	-21.92	20240220	1411	101.98	20240118	16500	-82.73	20230717	1716	66.08	20240426	N	217880	500	53 억	N	N	N	N
117	20240711	130949	57	100.00	KONEX	N	N	N	N	N	2850	-30	5	-1.04	2283120	819	114.23	2950	2950	2600	3310	2450	2880	2787.69	2950	2915	2865	2830	2780	2932	2847	54	430	500	1720	5	1	10727290	306	-4.84	-19.00	12	0.01	-589.00	-150.00	8510	20230705	-66.51	1411	20240118	101.98	3650	-21.92	20240220	1411	101.98	20240118	16500	-82.73	20230717	1716	66.08	20240426	N	217880	500	53 억	N	N	N	N
118	20240711	120949	57	100.00	KONEX	N	N	N	N	N	2800	-80	5	-2.78	2179420	782	109.07	2950	2950	2600	3310	2450	2880	2786.98	2950	2915	2865	2830	2780	2932	2847	54	430	500	1720	5	1	10727290	300	-4.75	-18.67	12	0.01	-589.00	-150.00	8510	20230705	-67.10	1411	20240118	98.44	3650	-23.29	20240220	1411	98.44	20240118	16500	-83.03	20230717	1716	63.17	20240426	N	217880	500	53 억	N	N	N	N
119	20240711	110945	57	100.00	KONEX	N	N	N	N	N	2850	-30	5	-1.04	1050420	382	53.28	2950	2950	2600	3310	2450	2880	2749.79	2950	2915	2865	2830	2780	2932	2847	54	430	500	1720	5	1	10727290	306	-4.84	-19.00	12	0.00	-589.00	-150.00	8510	20230705	-66.51	1411	20240118	101.98	3650	-21.92	20240220	1411	101.98	20240118	16500	-82.73	20230717	1716	66.08	20240426	N	217880	500	53 억	N	N	N	N
120	20240711	100947	57	100.00	KONEX	N	N	N	N	N	2930	50	2	1.74	850920	312	43.51	2950	2950	2600	3310	2450	2880	2727.31	2950	2915	2865	2830	2780	2932	2847	54	430	500	1720	5	1	10727290	314	-4.97	-19.53	12	0.00	-589.00	-150.00	8510	20230705	-65.57	1411	20240118	107.65	3650	-19.73	20240220	1411	107.65	20240118	16500	-82.24	20230717	1716	70.75	20240426	N	217880	500	53 억	N	N	N	N
121	20240711	090945	57	100.00	KONEX	N	N	N	N	N	2850	-30	5	-1.04	31450	11	1.53	2950	2950	2850	3310	2450	2880	2859.09	2950	2915	2865	2830	2780	2932	2847	54	430	500	1720	5	1	10727290	306	-4.84	-19.00	12	0.00	-589.00	-150.00	8510	20230705	-66.51	1411	20240118	101.98	3650	-21.92	20240220	1411	101.98	20240118	16500	-82.73	20230717	1716	66.08	20240426	N	217880	500	53 억	N	N	N	N
122	20240710	160941	57	100.00	KONEX	N	N	N	N	N	2880	60	2	2.13	2056750	717	8.28	2815	2900	2815	3240	2400	2820	2868.55	3056	2937	2831	2712	2606	2885	2660	54	420	500	1690	5	1	10727290	309	-4.89	-19.20	12	0.01	-589.00	-150.00	8510	20230705	-66.16	1411	20240118	104.11	3650	-21.10	20240220	1411	104.11	20240118	16500	-82.55	20230717	1716	67.83	20240426	N	217880	500	53 억	N	N	N	N
123	20240710	150945	57	100.00	KONEX	N	N	N	N	N	2880	60	2	2.13	1624750	567	6.55	2815	2900	2815	3240	2400	2820	2865.52	3056	2937	2831	2712	2606	2885	2660	54	420	500	1690	5	1	10727290	309	-4.89	-19.20	12	0.01	-589.00	-150.00	8510	20230705	-66.16	1411	20240118	104.11	3650	-21.10	20240220	1411	104.11	20240118	16500	-82.55	20230717	1716	67.83	20240426	N	217880	500	53 억	N	N	N	N
124	20240710	140944	57	100.00	KONEX	N	N	N	N	N	2890	70	2	2.48	1621870	566	6.54	2815	2900	2815	3240	2400	2820	2865.49	3056	2937	2831	2712	2606	2885	2660	54	420	500	1690	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	16500	-82.48	20230717	1716	68.41	20240426	N	217880	500	53 억	N	N	N	N
125	20240710	130945	57	100.00	KONEX	N	N	N	N	N	2890	70	2	2.48	1621870	566	6.54	2815	2900	2815	3240	2400	2820	2865.49	3056	2937	2831	2712	2606	2885	2660	54	420	500	1690	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	16500	-82.48	20230717	1716	68.41	20240426	N	217880	500	53 억	N	N	N	N
126	20240710	120943	57	100.00	KONEX	N	N	N	N	N	2890	70	2	2.48	1592970	556	6.42	2815	2900	2815	3240	2400	2820	2865.05	3056	2937	2831	2712	2606	2885	2660	54	420	500	1690	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	16500	-82.48	20230717	1716	68.41	20240426	N	217880	500	53 억	N	N	N	N
127	20240710	110944	57	100.00	KONEX	N	N	N	N	N	2890	70	2	2.48	812670	286	3.30	2815	2900	2815	3240	2400	2820	2841.50	3056	2937	2831	2712	2606	2885	2660	54	420	500	1690	5	1	10727290	310	-4.91	-19.27	12	0.00	-589.00	-150.00	8510	20230705	-66.04	1411	20240118	104.82	3650	-20.82	20240220	1411	104.82	20240118	16500	-82.48	20230717	1716	68.41	20240426	N	217880	500	53 억	N	N	N	N
128	20240710	100939	57	100.00	KONEX	N	N	N	N	N	2895	75	2	2.66	795330	280	3.23	2815	2900	2815	3240	2400	2820	2840.46	3056	2937	2831	2712	2606	2885	2660	54	420	500	1690	5	1	10727290	311	-4.92	-19.30	12	0.00	-589.00	-150.00	8510	20230705	-65.98	1411	20240118	105.17	3650	-20.68	20240220	1411	105.17	20240118	16500	-82.45	20230717	1716	68.71	20240426	N	217880	500	53 억	N	N	N	N
129	20240710	090945	57	100.00	KONEX	N	N	N	N	N	2900	80	2	2.84	569470	202	2.33	2815	2900	2815	3240	2400	2820	2819.16	3056	2937	2831	2712	2606	2885	2660	54	420	500	1690	5	1	10727290	311	-4.92	-19.33	12	0.00	-589.00	-150.00	8510	20230705	-65.92	1411	20240118	105.53	3650	-20.55	20240220	1411	105.53	20240118	16500	-82.42	20230717	1716	69.00	20240426	N	217880	500	53 억	N	N	N	N
130	20240709	160938	57	100.00	KONEX	N	N	N	N	N	2820	-130	5	-4.41	23893740	8658	889.83	2950	2950	2725	3390	2510	2950	2759.73	3110	3030	2915	2835	2720	2972	2777	54	440	500	1770	5	1	10727290	303	-4.79	-18.80	12	0.08	-589.00	-150.00	8510	20230705	-66.86	1411	20240118	99.86	3650	-22.74	20240220	1411	99.86	20240118	16500	-82.91	20230717	1716	64.34	20240426	N	217880	500	53 억	N	N	N	N
131	20240709	150943	57	100.00	KONEX	N	N	N	N	N	2820	-130	5	-4.41	23806320	8627	886.64	2950	2950	2725	3390	2510	2950	2759.51	3110	3030	2915	2835	2720	2972	2777	54	440	500	1770	5	1	10727290	303	-4.79	-18.80	12	0.08	-589.00	-150.00	8510	20230705	-66.86	1411	20240118	99.86	3650	-22.74	20240220	1411	99.86	20240118	16500	-82.91	20230717	1716	64.34	20240426	N	217880	500	53 억	N	N	N	N
132	20240709	140943	57	100.00	KONEX	N	N	N	N	N	2820	-130	5	-4.41	23806320	8627	886.64	2950	2950	2725	3390	2510	2950	2759.51	3110	3030	2915	2835	2720	2972	2777	54	440	500	1770	5	1	10727290	303	-4.79	-18.80	12	0.08	-589.00	-150.00	8510	20230705	-66.86	1411	20240118	99.86	3650	-22.74	20240220	1411	99.86	20240118	16500	-82.91	20230717	1716	64.34	20240426	N	217880	500	53 억	N	N	N	N
133	20240709	130946	57	100.00	KONEX	N	N	N	N	N	2825	-125	5	-4.24	23055025	8361	859.30	2950	2950	2725	3390	2510	2950	2757.45	3110	3030	2915	2835	2720	2972	2777	54	440	500	1770	5	1	10727290	303	-4.80	-18.83	12	0.08	-589.00	-150.00	8510	20230705	-66.80	1411	20240118	100.21	3650	-22.60	20240220	1411	100.21	20240118	16500	-82.88	20230717	1716	64.63	20240426	N	217880	500	53 억	N	N	N	N
134	20240709	120947	57	100.00	KONEX	N	N	N	N	N	2825	-125	5	-4.24	22899900	8306	853.65	2950	2950	2725	3390	2510	2950	2757.03	3110	3030	2915	2835	2720	2972	2777	54	440	500	1770	5	1	10727290	303	-4.80	-18.83	12	0.08	-589.00	-150.00	8510	20230705	-66.80	1411	20240118	100.21	3650	-22.60	20240220	1411	100.21	20240118	16500	-82.88	20230717	1716	64.63	20240426	N	217880	500	53 억	N	N	N	N
135	20240709	110948	57	100.00	KONEX	N	N	N	N	N	2770	-180	5	-6.10	20765840	7532	774.10	2950	2950	2725	3390	2510	2950	2757.02	3110	3030	2915	2835	2720	2972	2777	54	440	500	1770	5	1	10727290	297	-4.70	-18.47	12	0.07	-589.00	-150.00	8510	20230705	-67.45	1411	20240118	96.31	3650	-24.11	20240220	1411	96.31	20240118	16500	-83.21	20230717	1716	61.42	20240426	N	217880	500	53 억	N	N	N	N
136	20240709	100944	57	100.00	KONEX	N	N	N	N	N	2800	-150	5	-5.08	10294125	3723	382.63	2950	2950	2760	3390	2510	2950	2765.01	3110	3030	2915	2835	2720	2972	2777	54	440	500	1770	5	1	10727290	300	-4.75	-18.67	12	0.03	-589.00	-150.00	8510	20230705	-67.10	1411	20240118	98.44	3650	-23.29	20240220	1411	98.44	20240118	16500	-83.03	20230717	1716	63.17	20240426	N	217880	500	53 억	N	N	N	N
137	20240709	090941	57	100.00	KONEX	N	N	N	N	N	2930	-20	5	-0.68	5773750	2086	214.39	2950	2950	2760	3390	2510	2950	2767.86	3110	3030	2915	2835	2720	2972	2777	54	440	500	1770	5	1	10727290	314	-4.97	-19.53	12	0.02	-589.00	-150.00	8510	20230705	-65.57	1411	20240118	107.65	3650	-19.73	20240220	1411	107.65	20240118	16500	-82.24	20230717	1716	70.75	20240426	N	217880	500	53 억	N	N	N	N
138	20240708	160935	57	100.00	KONEX	N	N	N	N	N	2950	-40	5	-1.34	2795955	973	13.29	2995	2995	2800	3435	2545	2990	2873.54	3010	3000	2990	2980	2970	3005	2985	54	445	500	1790	5	1	10727290	316	-5.01	-19.67	12	0.01	-589.00	-150.00	8510	20230705	-65.33	1411	20240118	109.07	3650	-19.18	20240220	1411	109.07	20240118	16500	-82.12	20230717	1716	71.91	20240426	N	217880	500	53 억	N	N	N	N
139	20240708	150937	57	100.00	KONEX	N	N	N	N	N	2950	-40	5	-1.34	2795955	973	13.29	2995	2995	2800	3435	2545	2990	2873.54	3010	3000	2990	2980	2970	3005	2985	54	445	500	1790	5	1	10727290	316	-5.01	-19.67	12	0.01	-589.00	-150.00	8510	20230705	-65.33	1411	20240118	109.07	3650	-19.18	20240220	1411	109.07	20240118	16500	-82.12	20230717	1716	71.91	20240426	N	217880	500	53 억	N	N	N	N
140	20240708	140940	57	100.00	KONEX	N	N	N	N	N	2950	-40	5	-1.34	2775305	966	13.19	2995	2995	2800	3435	2545	2990	2872.99	3010	3000	2990	2980	2970	3005	2985	54	445	500	1790	5	1	10727290	316	-5.01	-19.67	12	0.01	-589.00	-150.00	8510	20230705	-65.33	1411	20240118	109.07	3650	-19.18	20240220	1411	109.07	20240118	16500	-82.12	20230717	1716	71.91	20240426	N	217880	500	53 억	N	N	N	N
141	20240708	130935	57	100.00	KONEX	N	N	N	N	N	2950	-40	5	-1.34	1354855	465	6.35	2995	2995	2800	3435	2545	2990	2913.67	3010	3000	2990	2980	2970	3005	2985	54	445	500	1790	5	1	10727290	316	-5.01	-19.67	12	0.00	-589.00	-150.00	8510	20230705	-65.33	1411	20240118	109.07	3650	-19.18	20240220	1411	109.07	20240118	16500	-82.12	20230717	1716	71.91	20240426	N	217880	500	53 억	N	N	N	N
142	20240708	120937	57	100.00	KONEX	N	N	N	N	N	2980	-10	5	-0.33	1254555	431	5.88	2995	2995	2800	3435	2545	2990	2910.80	3010	3000	2990	2980	2970	3005	2985	54	445	500	1790	5	1	10727290	320	-5.06	-19.87	12	0.00	-589.00	-150.00	8510	20230705	-64.98	1411	20240118	111.20	3650	-18.36	20240220	1411	111.20	20240118	16500	-81.94	20230717	1716	73.66	20240426	N	217880	500	53 억	N	N	N	N
143	20240708	110934	57	100.00	KONEX	N	N	N	N	N	2980	-10	5	-0.33	1254555	431	5.88	2995	2995	2800	3435	2545	2990	2910.80	3010	3000	2990	2980	2970	3005	2985	54	445	500	1790	5	1	10727290	320	-5.06	-19.87	12	0.00	-589.00	-150.00	8510	20230705	-64.98	1411	20240118	111.20	3650	-18.36	20240220	1411	111.20	20240118	16500	-81.94	20230717	1716	73.66	20240426	N	217880	500	53 억	N	N	N	N
144	20240708	100935	57	100.00	KONEX	N	N	N	N	N	2985	-5	5	-0.17	1096615	378	5.16	2995	2995	2800	3435	2545	2990	2901.10	3010	3000	2990	2980	2970	3005	2985	54	445	500	1790	5	1	10727290	320	-5.07	-19.90	12	0.00	-589.00	-150.00	8510	20230705	-64.92	1411	20240118	111.55	3650	-18.22	20240220	1411	111.55	20240118	16500	-81.91	20230717	1716	73.95	20240426	N	217880	500	53 억	N	N	N	N
145	20240708	090934	57	100.00	KONEX	N	N	N	N	N	2800	-190	5	-6.35	700455	245	3.35	2995	2995	2800	3435	2545	2990	2859.00	3010	3000	2990	2980	2970	3005	2985	54	445	500	1790	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	16500	-83.03	20230717	1716	63.17	20240426	N	217880	500	53 억	N	N	N	N
146	20240705	160930	57	100.00	KONEX	N	N	N	N	N	2990	10	2	0.34	21895410	7324	240.29	2980	3000	2980	3425	2535	2980	2989.54	3053	3016	2963	2926	2873	2990	2900	54	445	500	1780	5	1	10727290	321	-5.08	-19.93	12	0.07	-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	N
147	20240705	150934	57	100.00	KONEX	N	N	N	N	N	2990	10	2	0.34	21895410	7324	240.29	2980	3000	2980	3425	2535	2980	2989.54	3053	3016	2963	2926	2873	2990	2900	54	445	500	1780	5	1	10727290	321	-5.08	-19.93	12	0.07	-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	N
148	20240705	140936	57	100.00	KONEX	N	N	N	N	N	2990	10	2	0.34	21880460	7319	240.12	2980	3000	2980	3425	2535	2980	2989.54	3053	3016	2963	2926	2873	2990	2900	54	445	500	1780	5	1	10727290	321	-5.08	-19.93	12	0.07	-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	N
149	20240705	130933	57	100.00	KONEX	N	N	N	N	N	2990	10	2	0.34	21850560	7309	239.80	2980	3000	2980	3425	2535	2980	2989.54	3053	3016	2963	2926	2873	2990	2900	54	445	500	1780	5	1	10727290	321	-5.08	-19.93	12	0.07	-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	N
150	20240705	120933	57	100.00	KONEX	N	N	N	N	N	2990	10	2	0.34	21844580	7307	239.73	2980	3000	2980	3425	2535	2980	2989.54	3053	3016	2963	2926	2873	2990	2900	54	445	500	1780	5	1	10727290	321	-5.08	-19.93	12	0.07	-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	N
151	20240705	110930	57	100.00	KONEX	N	N	N	N	N	2990	10	2	0.34	21838600	7305	239.67	2980	3000	2980	3425	2535	2980	2989.54	3053	3016	2963	2926	2873	2990	2900	54	445	500	1780	5	1	10727290	321	-5.08	-19.93	12	0.07	-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	N
152	20240705	100931	57	100.00	KONEX	N	N	N	N	N	2985	5	2	0.17	1609025	539	17.68	2980	3000	2980	3425	2535	2980	2985.20	3053	3016	2963	2926	2873	2990	2900	54	445	500	1780	5	1	10727290	320	-5.07	-19.90	12	0.01	-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	N
153	20240705	090932	57	100.00	KONEX	N	N	N	N	N	2980	0	3	0.00	29800	10	0.33	2980	2980	2980	3425	2535	2980	2980.00	3053	3016	2963	2926	2873	2990	2900	54	445	500	1780	5	1	10727290	320	-5.06	-19.87	12	0.00	-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	N
154	20240704	160927	57	100.00	KONEX	N	N	N	N	N	2980	-15	5	-0.50	8958075	3048	72.61	3000	3000	2910	3440	2550	2995	2939.00	3318	3156	2933	2771	2548	3045	2660	54	445	500	1790	5	1	10727290	320	-5.06	-19.87	12	0.03	-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	N
155	20240704	150931	57	100.00	KONEX	N	N	N	N	N	2980	-15	5	-0.50	8958075	3048	72.61	3000	3000	2910	3440	2550	2995	2939.00	3318	3156	2933	2771	2548	3045	2660	54	445	500	1790	5	1	10727290	320	-5.06	-19.87	12	0.03	-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	N
156	20240704	140929	57	100.00	KONEX	N	N	N	N	N	2985	-10	5	-0.33	8277705	2815	67.06	3000	3000	2915	3440	2550	2995	2940.57	3318	3156	2933	2771	2548	3045	2660	54	445	500	1790	5	1	10727290	320	-5.07	-19.90	12	0.03	-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	N
157	20240704	130930	57	100.00	KONEX	N	N	N	N	N	2985	-10	5	-0.33	5725530	1960	46.69	3000	3000	2915	3440	2550	2995	2921.19	3318	3156	2933	2771	2548	3045	2660	54	445	500	1790	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	N
158	20240704	120930	57	100.00	KONEX	N	N	N	N	N	2985	-10	5	-0.33	5722545	1959	46.67	3000	3000	2915	3440	2550	2995	2921.16	3318	3156	2933	2771	2548	3045	2660	54	445	500	1790	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	N
159	20240704	110928	57	100.00	KONEX	N	N	N	N	N	3000	5	2	0.17	5719560	1958	46.64	3000	3000	2915	3440	2550	2995	2921.12	3318	3156	2933	2771	2548	3045	2660	54	445	500	1790	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	N
160	20240704	100928	57	100.00	KONEX	N	N	N	N	N	2920	-75	5	-2.50	1635210	559	13.32	3000	3000	2920	3440	2550	2995	2925.24	3318	3156	2933	2771	2548	3045	2660	54	445	500	1790	5	1	10727290	313	-4.96	-19.47	12	0.01	-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	N
161	20240704	090930	57	100.00	KONEX	N	N	N	N	N	3000	5	2	0.17	3000	1	0.02	3000	3000	3000	3440	2550	2995	3000.00	3318	3156	2933	2771	2548	3045	2660	54	445	500	1790	5	1	10727290	322	-5.09	-20.00	12	0.00	-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	N
162	20240703	160924	57	100.00	KONEX	N	N	N	N	N	2995	75	2	2.57	12380180	4198	82.15	3095	3095	2710	3355	2485	2920	2949.07	3160	3040	2980	2860	2800	3010	2830	54	435	500	1750	5	1	10727290	321	-5.08	-19.97	12	0.04	-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	N
163	20240703	150927	57	100.00	KONEX	N	N	N	N	N	2995	75	2	2.57	12380180	4198	82.15	3095	3095	2710	3355	2485	2920	2949.07	3160	3040	2980	2860	2800	3010	2830	54	435	500	1750	5	1	10727290	321	-5.08	-19.97	12	0.04	-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	N
164	20240703	140928	57	100.00	KONEX	N	N	N	N	N	2995	75	2	2.57	5844870	1987	38.88	3095	3095	2900	3355	2485	2920	2941.56	3160	3040	2980	2860	2800	3010	2830	54	435	500	1750	5	1	10727290	321	-5.08	-19.97	12	0.02	-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	N
165	20240703	130927	57	100.00	KONEX	N	N	N	N	N	2995	75	2	2.57	4178370	1413	27.65	3095	3095	2900	3355	2485	2920	2957.09	3160	3040	2980	2860	2800	3010	2830	54	435	500	1750	5	1	10727290	321	-5.08	-19.97	12	0.01	-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	N
166	20240703	120926	57	100.00	KONEX	N	N	N	N	N	3000	80	2	2.74	456055	152	2.97	3095	3095	2925	3355	2485	2920	3000.36	3160	3040	2980	2860	2800	3010	2830	54	435	500	1750	5	1	10727290	322	-5.09	-20.00	12	0.00	-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	N
167	20240703	110929	57	100.00	KONEX	N	N	N	N	N	3005	85	2	2.91	453055	151	2.95	3095	3095	2925	3355	2485	2920	3000.36	3160	3040	2980	2860	2800	3010	2830	54	435	500	1750	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	N
168	20240703	100929	57	100.00	KONEX	N	N	N	N	N	3005	85	2	2.91	368915	123	2.41	3095	3095	2925	3355	2485	2920	2999.31	3160	3040	2980	2860	2800	3010	2830	54	435	500	1750	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	N
169	20240703	090926	57	100.00	KONEX	N	N	N	N	N	3095	175	2	5.99	3095	1	0.02	3095	3095	3095	3355	2485	2920	3095.00	3160	3040	2980	2860	2800	3010	2830	54	435	500	1750	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	N
170	20240702	160923	57	100.00	KONEX	N	N	N	N	N	2920	-30	5	-1.02	15181855	5110	16.36	3050	3100	2920	3390	2510	2950	2971.01	3276	3112	2906	2742	2536	3195	2825	54	440	500	1770	5	1	10727290	313	-4.96	-19.47	12	0.05	-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	N
171	20240702	150924	57	100.00	KONEX	N	N	N	N	N	2995	45	2	1.53	10728855	3585	11.47	3050	3100	2920	3390	2510	2950	2992.71	3276	3112	2906	2742	2536	3195	2825	54	440	500	1770	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	N
172	20240702	140925	57	100.00	KONEX	N	N	N	N	N	2990	40	2	1.36	8957760	2987	9.56	3050	3100	2950	3390	2510	2950	2998.92	3276	3112	2906	2742	2536	3195	2825	54	440	500	1770	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	N
173	20240702	130925	57	100.00	KONEX	N	N	N	N	N	2990	40	2	1.36	7585350	2528	8.09	3050	3100	2950	3390	2510	2950	3000.53	3276	3112	2906	2742	2536	3195	2825	54	440	500	1770	5	1	10727290	321	-5.08	-19.93	12	0.02	-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	N
174	20240702	120926	57	100.00	KONEX	N	N	N	N	N	2995	45	2	1.53	7163760	2387	7.64	3050	3100	2950	3390	2510	2950	3001.16	3276	3112	2906	2742	2536	3195	2825	54	440	500	1770	5	1	10727290	321	-5.08	-19.97	12	0.02	-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	N
175	20240702	110925	57	100.00	KONEX	N	N	N	N	N	3000	50	2	1.69	6891665	2296	7.35	3050	3100	2950	3390	2510	2950	3001.60	3276	3112	2906	2742	2536	3195	2825	54	440	500	1770	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	N
176	20240702	100924	57	100.00	KONEX	N	N	N	N	N	3010	60	2	2.03	6707385	2235	7.15	3050	3100	2950	3390	2510	2950	3001.07	3276	3112	2906	2742	2536	3195	2825	54	440	500	1770	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	N
177	20240702	090926	57	100.00	KONEX	N	N	N	N	N	3095	145	2	4.92	1821245	602	1.93	3050	3100	3000	3390	2510	2950	3025.32	3276	3112	2906	2742	2536	3195	2825	54	440	500	1770	5	1	10727290	332	-5.25	-20.63	12	0.01	-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	N
178	20240701	160921	57	100.00	KONEX	N	N	N	N	N	2950	280	2	10.49	93136455	31243	332.97	2700	3070	2700	3070	2270	2670	2981.04	2956	2812	2656	2512	2356	2735	2435	54	400	500	1600	5	1	10727290	316	-5.01	-19.67	12	0.29	-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	N
179	20240701	150924	57	100.00	KONEX	N	N	N	N	N	2875	205	2	7.68	89055830	29835	317.97	2700	3070	2700	3070	2270	2670	2984.94	2956	2812	2656	2512	2356	2735	2435	54	400	500	1600	5	1	10727290	308	-4.88	-19.17	12	0.28	-589.00	-150.00	8510	20230705	-66.22	1411	20240118	103.76	3650	-21.23	20240220	1411	103.76	20240118	17000	-83.09	20230705	1716	67.54	20240426	N	217880	500	53 억	N	N	N	N
180	20240701	140922	57	100.00	KONEX	N	N	N	N	N	2875	205	2	7.68	88625205	29684	316.36	2700	3070	2700	3070	2270	2670	2985.62	2956	2812	2656	2512	2356	2735	2435	54	400	500	1600	5	1	10727290	308	-4.88	-19.17	12	0.28	-589.00	-150.00	8510	20230705	-66.22	1411	20240118	103.76	3650	-21.23	20240220	1411	103.76	20240118	17000	-83.09	20230705	1716	67.54	20240426	N	217880	500	53 억	N	N	N	N
181	20240701	130922	57	100.00	KONEX	N	N	N	N	N	2875	205	2	7.68	88619470	29682	316.34	2700	3070	2700	3070	2270	2670	2985.63	2956	2812	2656	2512	2356	2735	2435	54	400	500	1600	5	1	10727290	308	-4.88	-19.17	12	0.28	-589.00	-150.00	8510	20230705	-66.22	1411	20240118	103.76	3650	-21.23	20240220	1411	103.76	20240118	17000	-83.09	20230705	1716	67.54	20240426	N	217880	500	53 억	N	N	N	N
182	20240701	120923	57	100.00	KONEX	N	N	N	N	N	2900	230	2	8.61	87334445	29230	311.52	2700	3070	2700	3070	2270	2670	2987.84	2956	2812	2656	2512	2356	2735	2435	54	400	500	1600	5	1	10727290	311	-4.92	-19.33	12	0.27	-589.00	-150.00	8510	20230705	-65.92	1411	20240118	105.53	3650	-20.55	20240220	1411	105.53	20240118	17000	-82.94	20230705	1716	69.00	20240426	N	217880	500	53 억	N	N	N	N
183	20240701	110920	57	100.00	KONEX	N	N	N	N	N	3010	340	2	12.73	67728640	22605	240.91	2700	3070	2700	3070	2270	2670	2996.18	2956	2812	2656	2512	2356	2735	2435	54	400	500	1600	5	1	10727290	323	-5.11	-20.07	12	0.21	-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	N
184	20240701	100919	57	100.00	KONEX	N	N	N	N	N	3070	400	1	14.98	60204175	20080	214.00	2700	3070	2700	3070	2270	2670	2998.22	2956	2812	2656	2512	2356	2735	2435	54	400	500	1600	5	1	10727290	329	-5.21	-20.47	12	0.19	-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	N
185	20240701	090917	57	100.00	KONEX	N	N	N	N	N	2750	80	2	3.00	9510000	3331	35.50	2700	2900	2700	3070	2270	2670	2855.00	2956	2812	2656	2512	2356	2735	2435	54	400	500	1600	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	N

73 KiB Raw Blame History

73 KiB

Raw Blame History