KissMeData/224020/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

35 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	160910	57	100.00	KONEX		N	N	N	N	N	1999	-1	5	-0.05	1715014	984	78.22	1700	2290	1700	2300	1700	2000	1742.90	2428	2213	1935	1720	1442	2075	1582	17	300	500	1200	1	1	3449586	69	-1.70	-4.47	12	0.03	-1176.00	-447.00	5800	20220929	-65.53	1431	20230612	39.69	4190	-52.29	20230105	1431	39.69	20230612	5800	-65.53	20220929	1431	39.69	20230612	N	224020	500	17 억	N	N	N	N
3	20230630	150911	57	100.00	KONEX		N	N	N	N	N	1999	-1	5	-0.05	1711016	982	78.06	1700	2290	1700	2300	1700	2000	1742.38	2428	2213	1935	1720	1442	2075	1582	17	300	500	1200	1	1	3449586	69	-1.70	-4.47	12	0.03	-1176.00	-447.00	5800	20220929	-65.53	1431	20230612	39.69	4190	-52.29	20230105	1431	39.69	20230612	5800	-65.53	20220929	1431	39.69	20230612	N	224020	500	17 억	N	N	N	N
4	20230630	140910	57	100.00	KONEX		N	N	N	N	N	1999	-1	5	-0.05	1711016	982	78.06	1700	2290	1700	2300	1700	2000	1742.38	2428	2213	1935	1720	1442	2075	1582	17	300	500	1200	1	1	3449586	69	-1.70	-4.47	12	0.03	-1176.00	-447.00	5800	20220929	-65.53	1431	20230612	39.69	4190	-52.29	20230105	1431	39.69	20230612	5800	-65.53	20220929	1431	39.69	20230612	N	224020	500	17 억	N	N	N	N
5	20230630	130909	57	100.00	KONEX		N	N	N	N	N	1999	-1	5	-0.05	1711016	982	78.06	1700	2290	1700	2300	1700	2000	1742.38	2428	2213	1935	1720	1442	2075	1582	17	300	500	1200	1	1	3449586	69	-1.70	-4.47	12	0.03	-1176.00	-447.00	5800	20220929	-65.53	1431	20230612	39.69	4190	-52.29	20230105	1431	39.69	20230612	5800	-65.53	20220929	1431	39.69	20230612	N	224020	500	17 억	N	N	N	N
6	20230630	120906	57	100.00	KONEX		N	N	N	N	N	2035	35	2	1.75	1691026	972	77.27	1700	2290	1700	2300	1700	2000	1739.74	2428	2213	1935	1720	1442	2075	1582	17	300	500	1200	5	1	3449586	70	-1.73	-4.55	12	0.03	-1176.00	-447.00	5800	20220929	-64.91	1431	20230612	42.21	4190	-51.43	20230105	1431	42.21	20230612	5800	-64.91	20220929	1431	42.21	20230612	N	224020	500	17 억	N	N	N	N
7	20230630	110909	57	100.00	KONEX		N	N	N	N	N	2035	35	2	1.75	1691026	972	77.27	1700	2290	1700	2300	1700	2000	1739.74	2428	2213	1935	1720	1442	2075	1582	17	300	500	1200	5	1	3449586	70	-1.73	-4.55	12	0.03	-1176.00	-447.00	5800	20220929	-64.91	1431	20230612	42.21	4190	-51.43	20230105	1431	42.21	20230612	5800	-64.91	20220929	1431	42.21	20230612	N	224020	500	17 억	N	N	N	N
8	20230630	100910	57	100.00	KONEX		N	N	N	N	N	2035	35	2	1.75	1691026	972	77.27	1700	2290	1700	2300	1700	2000	1739.74	2428	2213	1935	1720	1442	2075	1582	17	300	500	1200	5	1	3449586	70	-1.73	-4.55	12	0.03	-1176.00	-447.00	5800	20220929	-64.91	1431	20230612	42.21	4190	-51.43	20230105	1431	42.21	20230612	5800	-64.91	20220929	1431	42.21	20230612	N	224020	500	17 억	N	N	N	N
9	20230630	090909	57	100.00	KONEX		N	N	N	N	N	2290	290	2	14.50	1029090	605	48.09	1700	2290	1700	2300	1700	2000	1700.98	2428	2213	1935	1720	1442	2075	1582	17	300	500	1200	5	1	3449586	79	-1.95	-5.12	12	0.02	-1176.00	-447.00	5800	20220929	-60.52	1431	20230612	60.03	4190	-45.35	20230105	1431	60.03	20230612	5800	-60.52	20220929	1431	60.03	20230612	N	224020	500	17 억	N	N	N	N
10	20230629	160904	57	100.00	KONEX		N	N	N	N	N	2000	51	2	2.62	2110674	1258	54.32	2150	2150	1657	2240	1657	1949	1677.80	2486	2217	1941	1672	1396	2079	1534	17	291	500	1160	5	1	3449586	69	-1.70	-4.47	12	0.04	-1176.00	-447.00	5800	20220929	-65.52	1431	20230612	39.76	4190	-52.27	20230105	1431	39.76	20230612	5800	-65.52	20220929	1431	39.76	20230612	N	224020	500	17 억	N	N	N	N
11	20230629	150905	57	100.00	KONEX		N	N	N	N	N	2000	51	2	2.62	2110674	1258	54.32	2150	2150	1657	2240	1657	1949	1677.80	2486	2217	1941	1672	1396	2079	1534	17	291	500	1160	5	1	3449586	69	-1.70	-4.47	12	0.04	-1176.00	-447.00	5800	20220929	-65.52	1431	20230612	39.76	4190	-52.27	20230105	1431	39.76	20230612	5800	-65.52	20220929	1431	39.76	20230612	N	224020	500	17 억	N	N	N	N
12	20230629	140902	57	100.00	KONEX		N	N	N	N	N	2000	51	2	2.62	2110674	1258	54.32	2150	2150	1657	2240	1657	1949	1677.80	2486	2217	1941	1672	1396	2079	1534	17	291	500	1160	5	1	3449586	69	-1.70	-4.47	12	0.04	-1176.00	-447.00	5800	20220929	-65.52	1431	20230612	39.76	4190	-52.27	20230105	1431	39.76	20230612	5800	-65.52	20220929	1431	39.76	20230612	N	224020	500	17 억	N	N	N	N
13	20230629	130902	57	100.00	KONEX		N	N	N	N	N	2000	51	2	2.62	2110674	1258	54.32	2150	2150	1657	2240	1657	1949	1677.80	2486	2217	1941	1672	1396	2079	1534	17	291	500	1160	5	1	3449586	69	-1.70	-4.47	12	0.04	-1176.00	-447.00	5800	20220929	-65.52	1431	20230612	39.76	4190	-52.27	20230105	1431	39.76	20230612	5800	-65.52	20220929	1431	39.76	20230612	N	224020	500	17 억	N	N	N	N
14	20230629	120905	57	100.00	KONEX		N	N	N	N	N	2000	51	2	2.62	2110674	1258	54.32	2150	2150	1657	2240	1657	1949	1677.80	2486	2217	1941	1672	1396	2079	1534	17	291	500	1160	5	1	3449586	69	-1.70	-4.47	12	0.04	-1176.00	-447.00	5800	20220929	-65.52	1431	20230612	39.76	4190	-52.27	20230105	1431	39.76	20230612	5800	-65.52	20220929	1431	39.76	20230612	N	224020	500	17 억	N	N	N	N
15	20230629	110907	57	100.00	KONEX		N	N	N	N	N	1657	-292	4	-14.98	947116	556	24.01	2150	2150	1657	2240	1657	1949	1703.45	2486	2217	1941	1672	1396	2079	1534	17	291	500	1160	1	1	3449586	57	-1.41	-3.71	12	0.02	-1176.00	-447.00	5800	20220929	-71.43	1431	20230612	15.79	4190	-60.45	20230105	1431	15.79	20230612	5800	-71.43	20220929	1431	15.79	20230612	N	224020	500	17 억	N	N	N	N
16	20230629	100908	57	100.00	KONEX		N	N	N	N	N	2130	181	2	9.29	108650	51	2.20	2150	2150	2130	2240	1657	1949	2130.39	2486	2217	1941	1672	1396	2079	1534	17	291	500	1160	5	1	3449586	73	-1.81	-4.77	12	0.00	-1176.00	-447.00	5800	20220929	-63.28	1431	20230612	48.85	4190	-49.16	20230105	1431	48.85	20230612	5800	-63.28	20220929	1431	48.85	20230612	N	224020	500	17 억	N	N	N	N
17	20230629	090821	57	100.00	KONEX		N	N	N	N	N	2150	201	2	10.31	2150	1	0.04	2150	2150	2150	2240	1657	1949	2150.00	2486	2217	1941	1672	1396	2079	1534	17	291	500	1160	5	1	3449586	74	-1.83	-4.81	12	0.00	-1176.00	-447.00	5800	20220929	-62.93	1431	20230612	50.24	4190	-48.69	20230105	1431	50.24	20230612	5800	-62.93	20220929	1431	50.24	20230612	N	224020	500	17 억	N	N	N	N
18	20230628	160853	57	100.00	KONEX		N	N	N	N	N	1949	-6	5	-0.31	3876178	2316	9650.00	2195	2210	1665	2245	1662	1955	1673.65	2541	2247	2101	1807	1661	2175	1735	17	291	500	1170	1	1	3449586	67	-1.66	-4.36	12	0.07	-1176.00	-447.00	5800	20220929	-66.40	1431	20230612	36.20	4190	-53.48	20230105	1431	36.20	20230612	5800	-66.40	20220929	1431	36.20	20230612	N	224020	500	17 억	N	N	N	N
19	20230628	150900	57	100.00	KONEX		N	N	N	N	N	1949	-6	5	-0.31	3876178	2316	9650.00	2195	2210	1665	2245	1662	1955	1673.65	2541	2247	2101	1807	1661	2175	1735	17	291	500	1170	1	1	3449586	67	-1.66	-4.36	12	0.07	-1176.00	-447.00	5800	20220929	-66.40	1431	20230612	36.20	4190	-53.48	20230105	1431	36.20	20230612	5800	-66.40	20220929	1431	36.20	20230612	N	224020	500	17 억	N	N	N	N
20	20230628	140858	57	100.00	KONEX		N	N	N	N	N	1949	-6	5	-0.31	3876178	2316	9650.00	2195	2210	1665	2245	1662	1955	1673.65	2541	2247	2101	1807	1661	2175	1735	17	291	500	1170	1	1	3449586	67	-1.66	-4.36	12	0.07	-1176.00	-447.00	5800	20220929	-66.40	1431	20230612	36.20	4190	-53.48	20230105	1431	36.20	20230612	5800	-66.40	20220929	1431	36.20	20230612	N	224020	500	17 억	N	N	N	N
21	20230628	130858	57	100.00	KONEX		N	N	N	N	N	1949	-6	5	-0.31	3876178	2316	9650.00	2195	2210	1665	2245	1662	1955	1673.65	2541	2247	2101	1807	1661	2175	1735	17	291	500	1170	1	1	3449586	67	-1.66	-4.36	12	0.07	-1176.00	-447.00	5800	20220929	-66.40	1431	20230612	36.20	4190	-53.48	20230105	1431	36.20	20230612	5800	-66.40	20220929	1431	36.20	20230612	N	224020	500	17 억	N	N	N	N
22	20230628	120910	57	100.00	KONEX		N	N	N	N	N	1949	-6	5	-0.31	3876178	2316	9650.00	2195	2210	1665	2245	1662	1955	1673.65	2541	2247	2101	1807	1661	2175	1735	17	291	500	1170	1	1	3449586	67	-1.66	-4.36	12	0.07	-1176.00	-447.00	5800	20220929	-66.40	1431	20230612	36.20	4190	-53.48	20230105	1431	36.20	20230612	5800	-66.40	20220929	1431	36.20	20230612	N	224020	500	17 억	N	N	N	N
23	20230628	110905	57	100.00	KONEX		N	N	N	N	N	1949	-6	5	-0.31	3876178	2316	9650.00	2195	2210	1665	2245	1662	1955	1673.65	2541	2247	2101	1807	1661	2175	1735	17	291	500	1170	1	1	3449586	67	-1.66	-4.36	12	0.07	-1176.00	-447.00	5800	20220929	-66.40	1431	20230612	36.20	4190	-53.48	20230105	1431	36.20	20230612	5800	-66.40	20220929	1431	36.20	20230612	N	224020	500	17 억	N	N	N	N
24	20230628	100905	57	100.00	KONEX		N	N	N	N	N	1665	-290	5	-14.83	3855620	2304	9600.00	2195	2210	1665	2245	1662	1955	1673.45	2541	2247	2101	1807	1661	2175	1735	17	291	500	1170	1	1	3449586	57	-1.42	-3.72	12	0.07	-1176.00	-447.00	5800	20220929	-71.29	1431	20230612	16.35	4190	-60.26	20230105	1431	16.35	20230612	5800	-71.29	20220929	1431	16.35	20230612	N	224020	500	17 억	N	N	N	N
25	20230628	090901	57	100.00	KONEX		N	N	N	N	N	2195	240	2	12.28	2195	1	4.17	2195	2195	2195	2245	1662	1955	2195.00	2541	2247	2101	1807	1661	2175	1735	17	291	500	1170	5	1	3449586	76	-1.87	-4.91	12	0.00	-1176.00	-447.00	5800	20220929	-62.16	1431	20230612	53.39	4190	-47.61	20230105	1431	53.39	20230612	5800	-62.16	20220929	1431	53.39	20230612	N	224020	500	17 억	N	N	N	N
26	20230627	160900	57	100.00	KONEX		N	N	N	N	N	1955	-345	4	-15.00	47705	24	3.98	2300	2395	1955	2645	1955	2300	1987.71	2733	2516	2183	1966	1633	2350	1800	17	345	500	1380	1	1	3449586	67	-1.66	-4.37	12	0.00	-1176.00	-447.00	5800	20220929	-66.29	1431	20230612	36.62	4190	-53.34	20230105	1431	36.62	20230612	5800	-66.29	20220929	1431	36.62	20230612	N	224020	500	17 억	N	N	N	N
27	20230627	150906	57	100.00	KONEX		N	N	N	N	N	2395	95	2	4.13	4695	2	0.33	2300	2395	2300	2645	1955	2300	2347.50	2733	2516	2183	1966	1633	2350	1800	17	345	500	1380	5	1	3449586	83	-2.04	-5.36	12	0.00	-1176.00	-447.00	5800	20220929	-58.71	1431	20230612	67.37	4190	-42.84	20230105	1431	67.37	20230612	5800	-58.71	20220929	1431	67.37	20230612	N	224020	500	17 억	N	N	N	N
28	20230627	140916	57	100.00	KONEX		N	N	N	N	N	2395	95	2	4.13	4695	2	0.33	2300	2395	2300	2645	1955	2300	2347.50	2733	2516	2183	1966	1633	2350	1800	17	345	500	1380	5	1	3449586	83	-2.04	-5.36	12	0.00	-1176.00	-447.00	5800	20220929	-58.71	1431	20230612	67.37	4190	-42.84	20230105	1431	67.37	20230612	5800	-58.71	20220929	1431	67.37	20230612	N	224020	500	17 억	N	N	N	N
29	20230627	130913	57	100.00	KONEX		N	N	N	N	N	2395	95	2	4.13	4695	2	0.33	2300	2395	2300	2645	1955	2300	2347.50	2733	2516	2183	1966	1633	2350	1800	17	345	500	1380	5	1	3449586	83	-2.04	-5.36	12	0.00	-1176.00	-447.00	5800	20220929	-58.71	1431	20230612	67.37	4190	-42.84	20230105	1431	67.37	20230612	5800	-58.71	20220929	1431	67.37	20230612	N	224020	500	17 억	N	N	N	N
30	20230627	120915	57	100.00	KONEX		N	N	N	N	N	2395	95	2	4.13	4695	2	0.33	2300	2395	2300	2645	1955	2300	2347.50	2733	2516	2183	1966	1633	2350	1800	17	345	500	1380	5	1	3449586	83	-2.04	-5.36	12	0.00	-1176.00	-447.00	5800	20220929	-58.71	1431	20230612	67.37	4190	-42.84	20230105	1431	67.37	20230612	5800	-58.71	20220929	1431	67.37	20230612	N	224020	500	17 억	N	N	N	N
31	20230627	110923	57	100.00	KONEX		N	N	N	N	N	2395	95	2	4.13	4695	2	0.33	2300	2395	2300	2645	1955	2300	2347.50	2733	2516	2183	1966	1633	2350	1800	17	345	500	1380	5	1	3449586	83	-2.04	-5.36	12	0.00	-1176.00	-447.00	5800	20220929	-58.71	1431	20230612	67.37	4190	-42.84	20230105	1431	67.37	20230612	5800	-58.71	20220929	1431	67.37	20230612	N	224020	500	17 억	N	N	N	N
32	20230627	100856	57	100.00	KONEX		N	N	N	N	N	2395	95	2	4.13	4695	2	0.33	2300	2395	2300	2645	1955	2300	2347.50	2733	2516	2183	1966	1633	2350	1800	17	345	500	1380	5	1	3449586	83	-2.04	-5.36	12	0.00	-1176.00	-447.00	5800	20220929	-58.71	1431	20230612	67.37	4190	-42.84	20230105	1431	67.37	20230612	5800	-58.71	20220929	1431	67.37	20230612	N	224020	500	17 억	N	N	N	N
33	20230627	090900	57	100.00	KONEX		N	N	N	N	N	2395	95	2	4.13	4695	2	0.33	2300	2395	2300	2645	1955	2300	2347.50	2733	2516	2183	1966	1633	2350	1800	17	345	500	1380	5	1	3449586	83	-2.04	-5.36	12	0.00	-1176.00	-447.00	5800	20220929	-58.71	1431	20230612	67.37	4190	-42.84	20230105	1431	67.37	20230612	5800	-58.71	20220929	1431	67.37	20230612	N	224020	500	17 억	N	N	N	N
34	20230626	160900	57	100.00	KONEX		N	N	N	N	N	2300	130	2	5.99	1321100	603	60300.00	2400	2400	1850	2495	1845	2170	2190.88	2170	2170	2170	2170	2170	2170	2170	17	325	500	1300	5	1	3449586	79	-1.96	-5.15	12	0.02	-1176.00	-447.00	5800	20220929	-60.34	1431	20230612	60.73	4190	-45.11	20230105	1431	60.73	20230612	5800	-60.34	20220929	1431	60.73	20230612	N	224020	500	17 억	N	N	N	N
35	20230626	150905	57	100.00	KONEX		N	N	N	N	N	2300	130	2	5.99	1321100	603	60300.00	2400	2400	1850	2495	1845	2170	2190.88	2170	2170	2170	2170	2170	2170	2170	17	325	500	1300	5	1	3449586	79	-1.96	-5.15	12	0.02	-1176.00	-447.00	5800	20220929	-60.34	1431	20230612	60.73	4190	-45.11	20230105	1431	60.73	20230612	5800	-60.34	20220929	1431	60.73	20230612	N	224020	500	17 억	N	N	N	N
36	20230626	140904	57	100.00	KONEX		N	N	N	N	N	2360	190	2	8.76	948800	402	40200.00	2400	2400	2360	2495	1845	2170	2360.20	2170	2170	2170	2170	2170	2170	2170	17	325	500	1300	5	1	3449586	81	-2.01	-5.28	12	0.01	-1176.00	-447.00	5800	20220929	-59.31	1431	20230612	64.92	4190	-43.68	20230105	1431	64.92	20230612	5800	-59.31	20220929	1431	64.92	20230612	N	224020	500	17 억	N	N	N	N
37	20230626	130857	57	100.00	KONEX		N	N	N	N	N	2360	190	2	8.76	948800	402	40200.00	2400	2400	2360	2495	1845	2170	2360.20	2170	2170	2170	2170	2170	2170	2170	17	325	500	1300	5	1	3449586	81	-2.01	-5.28	12	0.01	-1176.00	-447.00	5800	20220929	-59.31	1431	20230612	64.92	4190	-43.68	20230105	1431	64.92	20230612	5800	-59.31	20220929	1431	64.92	20230612	N	224020	500	17 억	N	N	N	N
38	20230626	120859	57	100.00	KONEX		N	N	N	N	N	2400	230	2	10.60	4800	2	200.00	2400	2400	2400	2495	1845	2170	2400.00	2170	2170	2170	2170	2170	2170	2170	17	325	500	1300	5	1	3449586	83	-2.04	-5.37	12	0.00	-1176.00	-447.00	5800	20220929	-58.62	1431	20230612	67.71	4190	-42.72	20230105	1431	67.71	20230612	5800	-58.62	20220929	1431	67.71	20230612	N	224020	500	17 억	N	N	N	N
39	20230626	110858	57	100.00	KONEX		N	N	N	N	N	2400	230	2	10.60	4800	2	200.00	2400	2400	2400	2495	1845	2170	2400.00	2170	2170	2170	2170	2170	2170	2170	17	325	500	1300	5	1	3449586	83	-2.04	-5.37	12	0.00	-1176.00	-447.00	5800	20220929	-58.62	1431	20230612	67.71	4190	-42.72	20230105	1431	67.71	20230612	5800	-58.62	20220929	1431	67.71	20230612	N	224020	500	17 억	N	N	N	N
40	20230626	100858	57	100.00	KONEX		N	N	N	N	N	2400	230	2	10.60	4800	2	200.00	2400	2400	2400	2495	1845	2170	2400.00	2170	2170	2170	2170	2170	2170	2170	17	325	500	1300	5	1	3449586	83	-2.04	-5.37	12	0.00	-1176.00	-447.00	5800	20220929	-58.62	1431	20230612	67.71	4190	-42.72	20230105	1431	67.71	20230612	5800	-58.62	20220929	1431	67.71	20230612	N	224020	500	17 억	N	N	N	N
41	20230626	090902	57	100.00	KONEX		N	N	N	N	N	2400	230	2	10.60	4800	2	200.00	2400	2400	2400	2495	1845	2170	2400.00	2170	2170	2170	2170	2170	2170	2170	17	325	500	1300	5	1	3449586	83	-2.04	-5.37	12	0.00	-1176.00	-447.00	5800	20220929	-58.62	1431	20230612	67.71	4190	-42.72	20230105	1431	67.71	20230612	5800	-58.62	20220929	1431	67.71	20230612	N	224020	500	17 억	N	N	N	N
42	20230623	182008	57	100.00	KONEX		N	N	N	N	N	2170	30	2	1.40	2170	1	100.00	2170	2170	2170	2460	1820	2140	2170.00	2140	2140	2140	2140	2140	2140	2140	17	320	500	1280	5	1	3449586	75	-1.85	-4.85	12	0.00	-1176.00	-447.00	5800	20220929	-62.59	1431	20230612	51.64	4190	-48.21	20230105	1431	51.64	20230612	5800	-62.59	20220929	1431	51.64	20230612	N	224020	500	17 억	N	N	N	N
43	20230623	140721	57	100.00	KONEX		N	N	N	N	N	2170	30	2	1.40	2170	1	100.00	2170	2170	2170	2460	1820	2140	2170.00	2140	2140	2140	2140	2140	2140	2140	17	320	500	1280	5	1	3449586	75	-1.85	-4.85	12	0.00	-1176.00	-447.00	5800	20220929	-62.59	1431	20230612	51.64	4190	-48.21	20230105	1431	51.64	20230612	5800	-62.59	20220929	1431	51.64	20230612	N	224020	500	17 억	N	N	N	N
44	20230622	160230	57	100.00	KONEX		N	N	N	N	N	2140	-5	5	-0.23	2140	1	0.55	2140	2140	2140	2465	1825	2145	2140.00	2265	2205	2175	2115	2085	2190	2100	17	320	500	1280	5	1	3449586	74	-1.82	-4.79	12	0.00	-1176.00	-447.00	5800	20220929	-63.10	1431	20230612	49.55	4190	-48.93	20230105	1431	49.55	20230612	5800	-63.10	20220929	1431	49.55	20230612	N	224020	500	17 억	N	N	N	N
45	20230622	150558	57	100.00	KONEX		N	N	N	N	N	2140	-5	5	-0.23	2140	1	0.55	2140	2140	2140	2465	1825	2145	2140.00	2265	2205	2175	2115	2085	2190	2100	17	320	500	1280	5	1	3449586	74	-1.82	-4.79	12	0.00	-1176.00	-447.00	5800	20220929	-63.10	1431	20230612	49.55	4190	-48.93	20230105	1431	49.55	20230612	5800	-63.10	20220929	1431	49.55	20230612	N	224020	500	17 억	N	N	N	N
46	20230622	140342	57	100.00	KONEX		N	N	N	N	N	2140	-5	5	-0.23	2140	1	0.55	2140	2140	2140	2465	1825	2145	2140.00	2265	2205	2175	2115	2085	2190	2100	17	320	500	1280	5	1	3449586	74	-1.82	-4.79	12	0.00	-1176.00	-447.00	5800	20220929	-63.10	1431	20230612	49.55	4190	-48.93	20230105	1431	49.55	20230612	5800	-63.10	20220929	1431	49.55	20230612	N	224020	500	17 억	N	N	N	N
47	20230622	130444	57	100.00	KONEX		N	N	N	N	N	2140	-5	5	-0.23	2140	1	0.55	2140	2140	2140	2465	1825	2145	2140.00	2265	2205	2175	2115	2085	2190	2100	17	320	500	1280	5	1	3449586	74	-1.82	-4.79	12	0.00	-1176.00	-447.00	5800	20220929	-63.10	1431	20230612	49.55	4190	-48.93	20230105	1431	49.55	20230612	5800	-63.10	20220929	1431	49.55	20230612	N	224020	500	17 억	N	N	N	N
48	20230622	120332	57	100.00	KONEX		N	N	N	N	N	2140	-5	5	-0.23	2140	1	0.55	2140	2140	2140	2465	1825	2145	2140.00	2265	2205	2175	2115	2085	2190	2100	17	320	500	1280	5	1	3449586	74	-1.82	-4.79	12	0.00	-1176.00	-447.00	5800	20220929	-63.10	1431	20230612	49.55	4190	-48.93	20230105	1431	49.55	20230612	5800	-63.10	20220929	1431	49.55	20230612	N	224020	500	17 억	N	N	N	N
49	20230622	110734	57	100.00	KONEX		N	N	N	N	N	2140	-5	5	-0.23	2140	1	0.55	2140	2140	2140	2465	1825	2145	2140.00	2265	2205	2175	2115	2085	2190	2100	17	320	500	1280	5	1	3449586	74	-1.82	-4.79	12	0.00	-1176.00	-447.00	5800	20220929	-63.10	1431	20230612	49.55	4190	-48.93	20230105	1431	49.55	20230612	5800	-63.10	20220929	1431	49.55	20230612	N	224020	500	17 억	N	N	N	N
50	20230622	100413	57	100.00	KONEX		N	N	N	N	N	2140	-5	5	-0.23	2140	1	0.55	2140	2140	2140	2465	1825	2145	2140.00	2265	2205	2175	2115	2085	2190	2100	17	320	500	1280	5	1	3449586	74	-1.82	-4.79	12	0.00	-1176.00	-447.00	5800	20220929	-63.10	1431	20230612	49.55	4190	-48.93	20230105	1431	49.55	20230612	5800	-63.10	20220929	1431	49.55	20230612	N	224020	500	17 억	N	N	N	N
51	20230622	090359	57	100.00	KONEX		N	N	N	N	N	2140	-5	5	-0.23	2140	1	0.55	2140	2140	2140	2465	1825	2145	2140.00	2265	2205	2175	2115	2085	2190	2100	17	320	500	1280	5	1	3449586	74	-1.82	-4.79	12	0.00	-1176.00	-447.00	5800	20220929	-63.10	1431	20230612	49.55	4190	-48.93	20230105	1431	49.55	20230612	5800	-63.10	20220929	1431	49.55	20230612	N	224020	500	17 억	N	N	N	N
52	20230621	160717	57	100.00	KONEX		N	N	N	N	N	2145	195	2	10.00	388335	181	4.07	2235	2235	2145	2240	1658	1950	2145.50	2364	2156	1892	1684	1420	2025	1553	17	291	500	1170	5	1	3449586	74	-1.82	-4.80	12	0.01	-1176.00	-447.00	5800	20220929	-63.02	1431	20230612	49.90	4190	-48.81	20230105	1431	49.90	20230612	5800	-63.02	20220929	1431	49.90	20230612	N	224020	500	17 억	N	N	N	N
53	20230621	150203	57	100.00	KONEX		N	N	N	N	N	2145	195	2	10.00	388335	181	4.07	2235	2235	2145	2240	1658	1950	2145.50	2364	2156	1892	1684	1420	2025	1553	17	291	500	1170	5	1	3449586	74	-1.82	-4.80	12	0.01	-1176.00	-447.00	5800	20220929	-63.02	1431	20230612	49.90	4190	-48.81	20230105	1431	49.90	20230612	5800	-63.02	20220929	1431	49.90	20230612	N	224020	500	17 억	N	N	N	N
54	20230621	140233	57	100.00	KONEX		N	N	N	N	N	2145	195	2	10.00	388335	181	4.07	2235	2235	2145	2240	1658	1950	2145.50	2364	2156	1892	1684	1420	2025	1553	17	291	500	1170	5	1	3449586	74	-1.82	-4.80	12	0.01	-1176.00	-447.00	5800	20220929	-63.02	1431	20230612	49.90	4190	-48.81	20230105	1431	49.90	20230612	5800	-63.02	20220929	1431	49.90	20230612	N	224020	500	17 억	N	N	N	N
55	20230621	130840	57	100.00	KONEX		N	N	N	N	N	2145	195	2	10.00	388335	181	4.07	2235	2235	2145	2240	1658	1950	2145.50	2364	2156	1892	1684	1420	2025	1553	17	291	500	1170	5	1	3449586	74	-1.82	-4.80	12	0.01	-1176.00	-447.00	5800	20220929	-63.02	1431	20230612	49.90	4190	-48.81	20230105	1431	49.90	20230612	5800	-63.02	20220929	1431	49.90	20230612	N	224020	500	17 억	N	N	N	N
56	20230621	120458	57	100.00	KONEX		N	N	N	N	N	2145	195	2	10.00	388335	181	4.07	2235	2235	2145	2240	1658	1950	2145.50	2364	2156	1892	1684	1420	2025	1553	17	291	500	1170	5	1	3449586	74	-1.82	-4.80	12	0.01	-1176.00	-447.00	5800	20220929	-63.02	1431	20230612	49.90	4190	-48.81	20230105	1431	49.90	20230612	5800	-63.02	20220929	1431	49.90	20230612	N	224020	500	17 억	N	N	N	N
57	20230621	110907	57	100.00	KONEX		N	N	N	N	N	2145	195	2	10.00	388335	181	4.07	2235	2235	2145	2240	1658	1950	2145.50	2364	2156	1892	1684	1420	2025	1553	17	291	500	1170	5	1	3449586	74	-1.82	-4.80	12	0.01	-1176.00	-447.00	5800	20220929	-63.02	1431	20230612	49.90	4190	-48.81	20230105	1431	49.90	20230612	5800	-63.02	20220929	1431	49.90	20230612	N	224020	500	17 억	N	N	N	N
58	20230621	100520	57	100.00	KONEX		N	N	N	N	N	2145	195	2	10.00	388335	181	4.07	2235	2235	2145	2240	1658	1950	2145.50	2364	2156	1892	1684	1420	2025	1553	17	291	500	1170	5	1	3449586	74	-1.82	-4.80	12	0.01	-1176.00	-447.00	5800	20220929	-63.02	1431	20230612	49.90	4190	-48.81	20230105	1431	49.90	20230612	5800	-63.02	20220929	1431	49.90	20230612	N	224020	500	17 억	N	N	N	N
59	20230621	090907	57	100.00	KONEX		N	N	N	N	N	2235	285	2	14.62	2235	1	0.02	2235	2235	2235	2240	1658	1950	2235.00	2364	2156	1892	1684	1420	2025	1553	17	291	500	1170	5	1	3449586	77	-1.90	-5.00	12	0.00	-1176.00	-447.00	5800	20220929	-61.47	1431	20230612	56.18	4190	-46.66	20230105	1431	56.18	20230612	5800	-61.47	20220929	1431	56.18	20230612	N	224020	500	17 억	N	N	N	N
60	20230620	160213	57	100.00	KONEX		N	N	N	N	N	1950	51	2	2.69	7720120	4446	222300.00	2100	2100	1628	2180	1615	1899	1736.42	1899	1899	1899	1899	1899	1899	1899	17	282	500	1130	1	1	3449586	67	-1.66	-4.36	12	0.13	-1176.00	-447.00	5800	20220929	-66.38	1431	20230612	36.27	4190	-53.46	20230105	1431	36.27	20230612	5800	-66.38	20220929	1431	36.27	20230612	N	224020	500	17 억	N	N	N	N
61	20230620	150803	57	100.00	KONEX		N	N	N	N	N	1750	-149	5	-7.85	6448036	3742	187100.00	2100	2100	1628	2180	1615	1899	1723.15	1899	1899	1899	1899	1899	1899	1899	17	282	500	1130	1	1	3449586	60	-1.49	-3.91	12	0.11	-1176.00	-447.00	5800	20220929	-69.83	1431	20230612	22.29	4190	-58.23	20230105	1431	22.29	20230612	5800	-69.83	20220929	1431	22.29	20230612	N	224020	500	17 억	N	N	N	N
62	20230620	140650	57	100.00	KONEX		N	N	N	N	N	1796	-103	5	-5.42	948367	571	28550.00	2100	2100	1628	2180	1615	1899	1660.89	1899	1899	1899	1899	1899	1899	1899	17	282	500	1130	1	1	3449586	62	-1.53	-4.02	12	0.02	-1176.00	-447.00	5800	20220929	-69.03	1431	20230612	25.51	4190	-57.14	20230105	1431	25.51	20230612	5800	-69.03	20220929	1431	25.51	20230612	N	224020	500	17 억	N	N	N	N
63	20230620	130458	57	100.00	KONEX		N	N	N	N	N	1800	-99	5	-5.21	759764	466	23300.00	2100	2100	1628	2180	1615	1899	1630.39	1899	1899	1899	1899	1899	1899	1899	17	282	500	1130	1	1	3449586	62	-1.53	-4.03	12	0.01	-1176.00	-447.00	5800	20220929	-68.97	1431	20230612	25.79	4190	-57.04	20230105	1431	25.79	20230612	5800	-68.97	20220929	1431	25.79	20230612	N	224020	500	17 억	N	N	N	N
64	20230620	120700	57	100.00	KONEX		N	N	N	N	N	1800	-99	5	-5.21	759764	466	23300.00	2100	2100	1628	2180	1615	1899	1630.39	1899	1899	1899	1899	1899	1899	1899	17	282	500	1130	1	1	3449586	62	-1.53	-4.03	12	0.01	-1176.00	-447.00	5800	20220929	-68.97	1431	20230612	25.79	4190	-57.04	20230105	1431	25.79	20230612	5800	-68.97	20220929	1431	25.79	20230612	N	224020	500	17 억	N	N	N	N
65	20230620	110928	57	100.00	KONEX		N	N	N	N	N	1800	-99	5	-5.21	759764	466	23300.00	2100	2100	1628	2180	1615	1899	1630.39	1899	1899	1899	1899	1899	1899	1899	17	282	500	1130	1	1	3449586	62	-1.53	-4.03	12	0.01	-1176.00	-447.00	5800	20220929	-68.97	1431	20230612	25.79	4190	-57.04	20230105	1431	25.79	20230612	5800	-68.97	20220929	1431	25.79	20230612	N	224020	500	17 억	N	N	N	N
66	20230620	100125	57	100.00	KONEX		N	N	N	N	N	2100	201	2	10.58	4200	2	100.00	2100	2100	2100	2180	1615	1899	2100.00	1899	1899	1899	1899	1899	1899	1899	17	282	500	1130	5	1	3449586	72	-1.79	-4.70	12	0.00	-1176.00	-447.00	5800	20220929	-63.79	1431	20230612	46.75	4190	-49.88	20230105	1431	46.75	20230612	5800	-63.79	20220929	1431	46.75	20230612	N	224020	500	17 억	N	N	N	N
67	20230620	090601	57	100.00	KONEX		N	N	N	N	N	2100	201	2	10.58	2100	1	50.00	2100	2100	2100	2180	1615	1899	2100.00	1899	1899	1899	1899	1899	1899	1899	17	282	500	1130	5	1	3449586	72	-1.79	-4.70	12	0.00	-1176.00	-447.00	5800	20220929	-63.79	1431	20230612	46.75	4190	-49.88	20230105	1431	46.75	20230612	5800	-63.79	20220929	1431	46.75	20230612	N	224020	500	17 억	N	N	N	N
68	20230619	160334	57	100.00	KONEX		N	N	N	N	N	1899	159	2	9.14	3798	2	0.09	1899	1899	1899	2000	1479	1740	1899.00	1882	1810	1685	1613	1488	1748	1551	17	260	500	1040	1	1	3449586	66	-1.61	-4.25	12	0.00	-1176.00	-447.00	5800	20220929	-67.26	1431	20230612	32.70	4190	-54.68	20230105	1431	32.70	20230612	5800	-67.26	20220929	1431	32.70	20230612	N	224020	500	17 억	N	N	N	N
69	20230619	150257	57	100.00	KONEX		N	N	N	N	N	1899	159	2	9.14	3798	2	0.09	1899	1899	1899	2000	1479	1740	1899.00	1882	1810	1685	1613	1488	1748	1551	17	260	500	1040	1	1	3449586	66	-1.61	-4.25	12	0.00	-1176.00	-447.00	5800	20220929	-67.26	1431	20230612	32.70	4190	-54.68	20230105	1431	32.70	20230612	5800	-67.26	20220929	1431	32.70	20230612	N	224020	500	17 억	N	N	N	N
70	20230619	140617	57	100.00	KONEX		N	N	N	N	N	1899	159	2	9.14	3798	2	0.09	1899	1899	1899	2000	1479	1740	1899.00	1882	1810	1685	1613	1488	1748	1551	17	260	500	1040	1	1	3449586	66	-1.61	-4.25	12	0.00	-1176.00	-447.00	5800	20220929	-67.26	1431	20230612	32.70	4190	-54.68	20230105	1431	32.70	20230612	5800	-67.26	20220929	1431	32.70	20230612	N	224020	500	17 억	N	N	N	N
71	20230619	130404	57	100.00	KONEX		N	N	N	N	N	1899	159	2	9.14	3798	2	0.09	1899	1899	1899	2000	1479	1740	1899.00	1882	1810	1685	1613	1488	1748	1551	17	260	500	1040	1	1	3449586	66	-1.61	-4.25	12	0.00	-1176.00	-447.00	5800	20220929	-67.26	1431	20230612	32.70	4190	-54.68	20230105	1431	32.70	20230612	5800	-67.26	20220929	1431	32.70	20230612	N	224020	500	17 억	N	N	N	N
72	20230619	120702	57	100.00	KONEX		N	N	N	N	N	1899	159	2	9.14	3798	2	0.09	1899	1899	1899	2000	1479	1740	1899.00	1882	1810	1685	1613	1488	1748	1551	17	260	500	1040	1	1	3449586	66	-1.61	-4.25	12	0.00	-1176.00	-447.00	5800	20220929	-67.26	1431	20230612	32.70	4190	-54.68	20230105	1431	32.70	20230612	5800	-67.26	20220929	1431	32.70	20230612	N	224020	500	17 억	N	N	N	N
73	20230619	110806	57	100.00	KONEX		N	N	N	N	N	1899	159	2	9.14	3798	2	0.09	1899	1899	1899	2000	1479	1740	1899.00	1882	1810	1685	1613	1488	1748	1551	17	260	500	1040	1	1	3449586	66	-1.61	-4.25	12	0.00	-1176.00	-447.00	5800	20220929	-67.26	1431	20230612	32.70	4190	-54.68	20230105	1431	32.70	20230612	5800	-67.26	20220929	1431	32.70	20230612	N	224020	500	17 억	N	N	N	N
74	20230619	100654	57	100.00	KONEX		N	N	N	N	N	1899	159	2	9.14	3798	2	0.09	1899	1899	1899	2000	1479	1740	1899.00	1882	1810	1685	1613	1488	1748	1551	17	260	500	1040	1	1	3449586	66	-1.61	-4.25	12	0.00	-1176.00	-447.00	5800	20220929	-67.26	1431	20230612	32.70	4190	-54.68	20230105	1431	32.70	20230612	5800	-67.26	20220929	1431	32.70	20230612	N	224020	500	17 억	N	N	N	N
75	20230619	090941	57	100.00	KONEX		N	N	N	N	N	1899	159	2	9.14	3798	2	0.09	1899	1899	1899	2000	1479	1740	1899.00	1882	1810	1685	1613	1488	1748	1551	17	260	500	1040	1	1	3449586	66	-1.61	-4.25	12	0.00	-1176.00	-447.00	5800	20220929	-67.26	1431	20230612	32.70	4190	-54.68	20230105	1431	32.70	20230612	5800	-67.26	20220929	1431	32.70	20230612	N	224020	500	17 억	N	N	N	N
76	20230616	160927	57	100.00	KONEX		N	N	N	N	N	1740	-25	5	-1.42	3776415	2213	22.59	1757	1757	1560	2025	1501	1765	1706.47	2121	1942	1821	1642	1521	1882	1582	17	262	500	1050	1	1	3449586	60	-1.48	-3.89	12	0.06	-1176.00	-447.00	5800	20220929	-70.00	1431	20230612	21.59	4190	-58.47	20230105	1431	21.59	20230612	5800	-70.00	20220929	1431	21.59	20230612	N	224020	500	17 억	N	N	N	N
77	20230616	150216	57	100.00	KONEX		N	N	N	N	N	1740	-25	5	-1.42	3772935	2211	22.57	1757	1757	1560	2025	1501	1765	1706.44	2121	1942	1821	1642	1521	1882	1582	17	262	500	1050	1	1	3449586	60	-1.48	-3.89	12	0.06	-1176.00	-447.00	5800	20220929	-70.00	1431	20230612	21.59	4190	-58.47	20230105	1431	21.59	20230612	5800	-70.00	20220929	1431	21.59	20230612	N	224020	500	17 억	N	N	N	N
78	20230616	140343	57	100.00	KONEX		N	N	N	N	N	1742	-23	5	-1.30	3771195	2210	22.56	1757	1757	1560	2025	1501	1765	1706.42	2121	1942	1821	1642	1521	1882	1582	17	262	500	1050	1	1	3449586	60	-1.48	-3.90	12	0.06	-1176.00	-447.00	5800	20220929	-69.97	1431	20230612	21.73	4190	-58.42	20230105	1431	21.73	20230612	5800	-69.97	20220929	1431	21.73	20230612	N	224020	500	17 억	N	N	N	N
79	20230616	130943	57	100.00	KONEX		N	N	N	N	N	1744	-21	5	-1.19	3769453	2209	22.55	1757	1757	1560	2025	1501	1765	1706.41	2121	1942	1821	1642	1521	1882	1582	17	262	500	1050	1	1	3449586	60	-1.48	-3.90	12	0.06	-1176.00	-447.00	5800	20220929	-69.93	1431	20230612	21.87	4190	-58.38	20230105	1431	21.87	20230612	5800	-69.93	20220929	1431	21.87	20230612	N	224020	500	17 억	N	N	N	N
80	20230616	121002	57	100.00	KONEX		N	N	N	N	N	1748	-17	5	-0.96	3757403	2202	22.48	1757	1757	1560	2025	1501	1765	1706.36	2121	1942	1821	1642	1521	1882	1582	17	262	500	1050	1	1	3449586	60	-1.49	-3.91	12	0.06	-1176.00	-447.00	5800	20220929	-69.86	1431	20230612	22.15	4190	-58.28	20230105	1431	22.15	20230612	5800	-69.86	20220929	1431	22.15	20230612	N	224020	500	17 억	N	N	N	N
81	20230616	110346	57	100.00	KONEX		N	N	N	N	N	1749	-16	5	-0.91	3720675	2181	22.26	1757	1757	1560	2025	1501	1765	1705.95	2121	1942	1821	1642	1521	1882	1582	17	262	500	1050	1	1	3449586	60	-1.49	-3.91	12	0.06	-1176.00	-447.00	5800	20220929	-69.84	1431	20230612	22.22	4190	-58.26	20230105	1431	22.22	20230612	5800	-69.84	20220929	1431	22.22	20230612	N	224020	500	17 억	N	N	N	N
82	20230616	100803	57	100.00	KONEX		N	N	N	N	N	1755	-10	5	-0.57	198022	113	1.15	1757	1757	1560	2025	1501	1765	1752.41	2121	1942	1821	1642	1521	1882	1582	17	262	500	1050	1	1	3449586	61	-1.49	-3.93	12	0.00	-1176.00	-447.00	5800	20220929	-69.74	1431	20230612	22.64	4190	-58.11	20230105	1431	22.64	20230612	5800	-69.74	20220929	1431	22.64	20230612	N	224020	500	17 억	N	N	N	N
83	20230616	090120	57	100.00	KONEX		N	N	N	N	N	1765	0	3	0.00	0	0	0.00	0	0	0	2025	1501	1765	0.00	2121	1942	1821	1642	1521	1882	1582	17	262	500	1050	1	1	3449586	61	-1.50	-3.95	12	0.00	-1176.00	-447.00	5800	20220929	-69.57	1431	20230612	23.34	4190	-57.88	20230105	1431	23.34	20230612	5800	-69.57	20220929	1431	23.34	20230612	N	224020	500	17 억	N	N	N	N
84	20230615	150207	57	100.00	KONEX		N	N	N	N	N	1799	-136	5	-7.03	15882793	8793	13957.14	1949	2000	1700	2225	1645	1935	1806.30	2157	2045	1838	1726	1519	1942	1623	17	290	500	1160	1	1	3449586	62	-1.53	-4.02	12	0.25	-1176.00	-447.00	5800	20220929	-68.98	1431	20230612	25.72	4190	-57.06	20230105	1431	25.72	20230612	5800	-68.98	20220929	1431	25.72	20230612	N	224020	500	17 억	N	N	N	N
85	20230615	140247	57	100.00	KONEX		N	N	N	N	N	1900	-35	5	-1.81	11610046	6283	9973.02	1949	2000	1700	2225	1645	1935	1847.85	2157	2045	1838	1726	1519	1942	1623	17	290	500	1160	1	1	3449586	66	-1.62	-4.25	12	0.18	-1176.00	-447.00	5800	20220929	-67.24	1431	20230612	32.77	4190	-54.65	20230105	1431	32.77	20230612	5800	-67.24	20220929	1431	32.77	20230612	N	224020	500	17 억	N	N	N	N
86	20230615	130318	57	100.00	KONEX		N	N	N	N	N	1900	-35	5	-1.81	11610046	6283	9973.02	1949	2000	1700	2225	1645	1935	1847.85	2157	2045	1838	1726	1519	1942	1623	17	290	500	1160	1	1	3449586	66	-1.62	-4.25	12	0.18	-1176.00	-447.00	5800	20220929	-67.24	1431	20230612	32.77	4190	-54.65	20230105	1431	32.77	20230612	5800	-67.24	20220929	1431	32.77	20230612	N	224020	500	17 억	N	N	N	N
87	20230615	120143	57	100.00	KONEX		N	N	N	N	N	1900	-35	5	-1.81	11610046	6283	9973.02	1949	2000	1700	2225	1645	1935	1847.85	2157	2045	1838	1726	1519	1942	1623	17	290	500	1160	1	1	3449586	66	-1.62	-4.25	12	0.18	-1176.00	-447.00	5800	20220929	-67.24	1431	20230612	32.77	4190	-54.65	20230105	1431	32.77	20230612	5800	-67.24	20220929	1431	32.77	20230612	N	224020	500	17 억	N	N	N	N
88	20230615	110714	57	100.00	KONEX		N	N	N	N	N	2000	65	2	3.36	11608146	6282	9971.43	1949	2000	1700	2225	1645	1935	1847.84	2157	2045	1838	1726	1519	1942	1623	17	290	500	1160	5	1	3449586	69	-1.70	-4.47	12	0.18	-1176.00	-447.00	5800	20220929	-65.52	1431	20230612	39.76	4190	-52.27	20230105	1431	39.76	20230612	5800	-65.52	20220929	1431	39.76	20230612	N	224020	500	17 억	N	N	N	N
89	20230611	184706	57	100.00	KONEX	신저가	N	N	N	N	N	1620	-95	5	-5.54	25049516	15112	158.31	1714	1715	1473	1972	1458	1715	1657.59	2035	1874	1767	1606	1499	1955	1687	17	257	500	1020	1	1	3449586	56	-1.38	-3.62	12	0.44	-1176.00	-447.00	5800	20220929	-72.07	1473	20230609	9.98	4190	-61.34	20230105	1473	9.98	20230609	5800	-72.07	20220929	1473	9.98	20230609	N	224020	500	17 억	N	N	N	N

35 KiB Raw Blame History

35 KiB

Raw Blame History