KissMeData/289170/price/prices-20240401.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

66 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	20240430	161133	57	100.00	KONEX	N	N	N	N	N	3150	145	2	4.83	97895	31	3.53	3395	3395	3150	3455	2555	3005	3157.90	3198	3101	3053	2956	2908	3077	2932	18	450	500	1800	5	1	3511509	111	-18.31	3.52	12	0.00	-172.00	896.00	7890	20231013	-60.08	2600	20231031	21.15	4505	-30.08	20240409	2670	17.98	20240102	7890	-60.08	20231013	2600	21.15	20231031	N	289170	500	17 억	N	N	N	N
3	20240430	151144	57	100.00	KONEX	N	N	N	N	N	3150	145	2	4.83	97895	31	3.53	3395	3395	3150	3455	2555	3005	3157.90	3198	3101	3053	2956	2908	3077	2932	18	450	500	1800	5	1	3511509	111	-18.31	3.52	12	0.00	-172.00	896.00	7890	20231013	-60.08	2600	20231031	21.15	4505	-30.08	20240409	2670	17.98	20240102	7890	-60.08	20231013	2600	21.15	20231031	N	289170	500	17 억	N	N	N	N
4	20240430	141147	57	100.00	KONEX	N	N	N	N	N	3150	145	2	4.83	97895	31	3.53	3395	3395	3150	3455	2555	3005	3157.90	3198	3101	3053	2956	2908	3077	2932	18	450	500	1800	5	1	3511509	111	-18.31	3.52	12	0.00	-172.00	896.00	7890	20231013	-60.08	2600	20231031	21.15	4505	-30.08	20240409	2670	17.98	20240102	7890	-60.08	20231013	2600	21.15	20231031	N	289170	500	17 억	N	N	N	N
5	20240430	131146	57	100.00	KONEX	N	N	N	N	N	3150	145	2	4.83	97895	31	3.53	3395	3395	3150	3455	2555	3005	3157.90	3198	3101	3053	2956	2908	3077	2932	18	450	500	1800	5	1	3511509	111	-18.31	3.52	12	0.00	-172.00	896.00	7890	20231013	-60.08	2600	20231031	21.15	4505	-30.08	20240409	2670	17.98	20240102	7890	-60.08	20231013	2600	21.15	20231031	N	289170	500	17 억	N	N	N	N
6	20240430	121143	57	100.00	KONEX	N	N	N	N	N	3150	145	2	4.83	97895	31	3.53	3395	3395	3150	3455	2555	3005	3157.90	3198	3101	3053	2956	2908	3077	2932	18	450	500	1800	5	1	3511509	111	-18.31	3.52	12	0.00	-172.00	896.00	7890	20231013	-60.08	2600	20231031	21.15	4505	-30.08	20240409	2670	17.98	20240102	7890	-60.08	20231013	2600	21.15	20231031	N	289170	500	17 억	N	N	N	N
7	20240430	111137	57	100.00	KONEX	N	N	N	N	N	3395	390	2	12.98	3395	1	0.11	3395	3395	3395	3455	2555	3005	3395.00	3198	3101	3053	2956	2908	3077	2932	18	450	500	1800	5	1	3511509	119	-19.74	3.79	12	0.00	-172.00	896.00	7890	20231013	-56.97	2600	20231031	30.58	4505	-24.64	20240409	2670	27.15	20240102	7890	-56.97	20231013	2600	30.58	20231031	N	289170	500	17 억	N	N	N	N
8	20240430	101140	57	100.00	KONEX	N	N	N	N	N	3395	390	2	12.98	3395	1	0.11	3395	3395	3395	3455	2555	3005	3395.00	3198	3101	3053	2956	2908	3077	2932	18	450	500	1800	5	1	3511509	119	-19.74	3.79	12	0.00	-172.00	896.00	7890	20231013	-56.97	2600	20231031	30.58	4505	-24.64	20240409	2670	27.15	20240102	7890	-56.97	20231013	2600	30.58	20231031	N	289170	500	17 억	N	N	N	N
9	20240430	091149	57	100.00	KONEX	N	N	N	N	N	3395	390	2	12.98	3395	1	0.11	3395	3395	3395	3455	2555	3005	3395.00	3198	3101	3053	2956	2908	3077	2932	18	450	500	1800	5	1	3511509	119	-19.74	3.79	12	0.00	-172.00	896.00	7890	20231013	-56.97	2600	20231031	30.58	4505	-24.64	20240409	2670	27.15	20240102	7890	-56.97	20231013	2600	30.58	20231031	N	289170	500	17 억	N	N	N	N
10	20240429	161128	57	100.00	KONEX	N	N	N	N	N	3005	-140	5	-4.45	2759035	879	0.00	3150	3150	3005	3615	2675	3145	3138.83	3145	3145	3145	3145	3145	3145	3145	18	470	500	1880	5	1	3511509	106	-17.47	3.35	12	0.03	-172.00	896.00	7890	20231013	-61.91	2600	20231031	15.58	4505	-33.30	20240409	2670	12.55	20240102	7890	-61.91	20231013	2600	15.58	20231031	N	289170	500	17 억	N	N	N	N
11	20240429	151139	57	100.00	KONEX	N	N	N	N	N	3005	-140	5	-4.45	2759035	879	0.00	3150	3150	3005	3615	2675	3145	3138.83	3145	3145	3145	3145	3145	3145	3145	18	470	500	1880	5	1	3511509	106	-17.47	3.35	12	0.03	-172.00	896.00	7890	20231013	-61.91	2600	20231031	15.58	4505	-33.30	20240409	2670	12.55	20240102	7890	-61.91	20231013	2600	15.58	20231031	N	289170	500	17 억	N	N	N	N
12	20240429	141053	57	100.00	KONEX	N	N	N	N	N	3005	-140	5	-4.45	2759035	879	0.00	3150	3150	3005	3615	2675	3145	3138.83	3145	3145	3145	3145	3145	3145	3145	18	470	500	1880	5	1	3511509	106	-17.47	3.35	12	0.03	-172.00	896.00	7890	20231013	-61.91	2600	20231031	15.58	4505	-33.30	20240409	2670	12.55	20240102	7890	-61.91	20231013	2600	15.58	20231031	N	289170	500	17 억	N	N	N	N
13	20240429	131137	57	100.00	KONEX	N	N	N	N	N	3135	-10	5	-0.32	2756030	878	0.00	3150	3150	3135	3615	2675	3145	3138.99	3145	3145	3145	3145	3145	3145	3145	18	470	500	1880	5	1	3511509	110	-18.23	3.50	12	0.03	-172.00	896.00	7890	20231013	-60.27	2600	20231031	20.58	4505	-30.41	20240409	2670	17.42	20240102	7890	-60.27	20231013	2600	20.58	20231031	N	289170	500	17 억	N	N	N	N
14	20240429	121136	57	100.00	KONEX	N	N	N	N	N	3135	-10	5	-0.32	2756030	878	0.00	3150	3150	3135	3615	2675	3145	3138.99	3145	3145	3145	3145	3145	3145	3145	18	470	500	1880	5	1	3511509	110	-18.23	3.50	12	0.03	-172.00	896.00	7890	20231013	-60.27	2600	20231031	20.58	4505	-30.41	20240409	2670	17.42	20240102	7890	-60.27	20231013	2600	20.58	20231031	N	289170	500	17 억	N	N	N	N
15	20240429	111112	57	100.00	KONEX	N	N	N	N	N	3135	-10	5	-0.32	2705870	862	0.00	3150	3150	3135	3615	2675	3145	3139.06	3145	3145	3145	3145	3145	3145	3145	18	470	500	1880	5	1	3511509	110	-18.23	3.50	12	0.02	-172.00	896.00	7890	20231013	-60.27	2600	20231031	20.58	4505	-30.41	20240409	2670	17.42	20240102	7890	-60.27	20231013	2600	20.58	20231031	N	289170	500	17 억	N	N	N	N
16	20240429	101137	57	100.00	KONEX	N	N	N	N	N	3135	-10	5	-0.32	1257500	400	0.00	3150	3150	3135	3615	2675	3145	3143.75	3145	3145	3145	3145	3145	3145	3145	18	470	500	1880	5	1	3511509	110	-18.23	3.50	12	0.01	-172.00	896.00	7890	20231013	-60.27	2600	20231031	20.58	4505	-30.41	20240409	2670	17.42	20240102	7890	-60.27	20231013	2600	20.58	20231031	N	289170	500	17 억	N	N	N	N
17	20240429	091137	57	100.00	KONEX	N	N	N	N	N	3145	0	3	0.00	0	0	0.00	0	0	0	3615	2675	3145	0.00	3145	3145	3145	3145	3145	3145	3145	18	470	500	1880	5	1	3511509	110	-18.28	3.51	12	0.00	-172.00	896.00	7890	20231013	-60.14	2600	20231031	20.96	4505	-30.19	20240409	2670	17.79	20240102	7890	-60.14	20231013	2600	20.96	20231031	N	289170	500	17 억	N	N	N	N
18	20240426	161132	57	100.00	KONEX	N	N	N	N	N	3145	-35	5	-1.10	0	0	0.00	0	0	0	3655	2705	3180	0.00	3253	3216	3143	3106	3033	3235	3125	18	475	500	1900	5	1	3511509	110	-18.28	3.51	12	0.00	-172.00	896.00	7890	20231013	-60.14	2600	20231031	20.96	4505	-30.19	20240409	2670	17.79	20240102	7890	-60.14	20231013	2600	20.96	20231031	N	289170	500	17 억	N	N	N	N
19	20240426	151133	57	100.00	KONEX	N	N	N	N	N	3180	0	3	0.00	0	0	0.00	0	0	0	3655	2705	3180	0.00	3253	3216	3143	3106	3033	3235	3125	18	475	500	1900	5	1	3511509	112	-18.49	3.55	12	0.00	-172.00	896.00	7890	20231013	-59.70	2600	20231031	22.31	4505	-29.41	20240409	2670	19.10	20240102	7890	-59.70	20231013	2600	22.31	20231031	N	289170	500	17 억	N	N	N	N
20	20240426	141131	57	100.00	KONEX	N	N	N	N	N	3180	0	3	0.00	0	0	0.00	0	0	0	3655	2705	3180	0.00	3253	3216	3143	3106	3033	3235	3125	18	475	500	1900	5	1	3511509	112	-18.49	3.55	12	0.00	-172.00	896.00	7890	20231013	-59.70	2600	20231031	22.31	4505	-29.41	20240409	2670	19.10	20240102	7890	-59.70	20231013	2600	22.31	20231031	N	289170	500	17 억	N	N	N	N
21	20240426	131133	57	100.00	KONEX	N	N	N	N	N	3180	0	3	0.00	0	0	0.00	0	0	0	3655	2705	3180	0.00	3253	3216	3143	3106	3033	3235	3125	18	475	500	1900	5	1	3511509	112	-18.49	3.55	12	0.00	-172.00	896.00	7890	20231013	-59.70	2600	20231031	22.31	4505	-29.41	20240409	2670	19.10	20240102	7890	-59.70	20231013	2600	22.31	20231031	N	289170	500	17 억	N	N	N	N
22	20240426	121130	57	100.00	KONEX	N	N	N	N	N	3180	0	3	0.00	0	0	0.00	0	0	0	3655	2705	3180	0.00	3253	3216	3143	3106	3033	3235	3125	18	475	500	1900	5	1	3511509	112	-18.49	3.55	12	0.00	-172.00	896.00	7890	20231013	-59.70	2600	20231031	22.31	4505	-29.41	20240409	2670	19.10	20240102	7890	-59.70	20231013	2600	22.31	20231031	N	289170	500	17 억	N	N	N	N
23	20240426	111128	57	100.00	KONEX	N	N	N	N	N	3180	0	3	0.00	0	0	0.00	0	0	0	3655	2705	3180	0.00	3253	3216	3143	3106	3033	3235	3125	18	475	500	1900	5	1	3511509	112	-18.49	3.55	12	0.00	-172.00	896.00	7890	20231013	-59.70	2600	20231031	22.31	4505	-29.41	20240409	2670	19.10	20240102	7890	-59.70	20231013	2600	22.31	20231031	N	289170	500	17 억	N	N	N	N
24	20240426	101130	57	100.00	KONEX	N	N	N	N	N	3180	0	3	0.00	0	0	0.00	0	0	0	3655	2705	3180	0.00	3253	3216	3143	3106	3033	3235	3125	18	475	500	1900	5	1	3511509	112	-18.49	3.55	12	0.00	-172.00	896.00	7890	20231013	-59.70	2600	20231031	22.31	4505	-29.41	20240409	2670	19.10	20240102	7890	-59.70	20231013	2600	22.31	20231031	N	289170	500	17 억	N	N	N	N
25	20240426	091134	57	100.00	KONEX	N	N	N	N	N	3180	0	3	0.00	0	0	0.00	0	0	0	3655	2705	3180	0.00	3253	3216	3143	3106	3033	3235	3125	18	475	500	1900	5	1	3511509	112	-18.49	3.55	12	0.00	-172.00	896.00	7890	20231013	-59.70	2600	20231031	22.31	4505	-29.41	20240409	2670	19.10	20240102	7890	-59.70	20231013	2600	22.31	20231031	N	289170	500	17 억	N	N	N	N
26	20240425	161124	57	100.00	KONEX	N	N	N	N	N	3180	-15	5	-0.47	3085155	1003	77.09	3090	3180	3070	3670	2720	3195	3075.93	3325	3260	3130	3065	2935	3292	3097	18	475	500	1910	5	1	3511509	112	-18.49	3.55	12	0.03	-172.00	896.00	7890	20231013	-59.70	2600	20231031	22.31	4505	-29.41	20240409	2670	19.10	20240102	7890	-59.70	20231013	2600	22.31	20231031	N	289170	500	17 억	N	N	N	N
27	20240425	151129	57	100.00	KONEX	N	N	N	N	N	3085	-110	5	-3.44	3078795	1001	76.94	3090	3090	3070	3670	2720	3195	3075.72	3325	3260	3130	3065	2935	3292	3097	18	475	500	1910	5	1	3511509	108	-17.94	3.44	12	0.03	-172.00	896.00	7890	20231013	-60.90	2600	20231031	18.65	4505	-31.52	20240409	2670	15.54	20240102	7890	-60.90	20231013	2600	18.65	20231031	N	289170	500	17 억	N	N	N	N
28	20240425	141126	57	100.00	KONEX	N	N	N	N	N	3085	-110	5	-3.44	3078795	1001	76.94	3090	3090	3070	3670	2720	3195	3075.72	3325	3260	3130	3065	2935	3292	3097	18	475	500	1910	5	1	3511509	108	-17.94	3.44	12	0.03	-172.00	896.00	7890	20231013	-60.90	2600	20231031	18.65	4505	-31.52	20240409	2670	15.54	20240102	7890	-60.90	20231013	2600	18.65	20231031	N	289170	500	17 억	N	N	N	N
29	20240425	131126	57	100.00	KONEX	N	N	N	N	N	3085	-110	5	-3.44	3078795	1001	76.94	3090	3090	3070	3670	2720	3195	3075.72	3325	3260	3130	3065	2935	3292	3097	18	475	500	1910	5	1	3511509	108	-17.94	3.44	12	0.03	-172.00	896.00	7890	20231013	-60.90	2600	20231031	18.65	4505	-31.52	20240409	2670	15.54	20240102	7890	-60.90	20231013	2600	18.65	20231031	N	289170	500	17 억	N	N	N	N
30	20240425	121123	57	100.00	KONEX	N	N	N	N	N	3070	-125	5	-3.91	3075710	1000	76.86	3090	3090	3070	3670	2720	3195	3075.71	3325	3260	3130	3065	2935	3292	3097	18	475	500	1910	5	1	3511509	108	-17.85	3.43	12	0.03	-172.00	896.00	7890	20231013	-61.09	2600	20231031	18.08	4505	-31.85	20240409	2670	14.98	20240102	7890	-61.09	20231013	2600	18.08	20231031	N	289170	500	17 억	N	N	N	N
31	20240425	111125	57	100.00	KONEX	N	N	N	N	N	3070	-125	5	-3.91	3075710	1000	76.86	3090	3090	3070	3670	2720	3195	3075.71	3325	3260	3130	3065	2935	3292	3097	18	475	500	1910	5	1	3511509	108	-17.85	3.43	12	0.03	-172.00	896.00	7890	20231013	-61.09	2600	20231031	18.08	4505	-31.85	20240409	2670	14.98	20240102	7890	-61.09	20231013	2600	18.08	20231031	N	289170	500	17 억	N	N	N	N
32	20240425	101125	57	100.00	KONEX	N	N	N	N	N	3070	-125	5	-3.91	3075710	1000	76.86	3090	3090	3070	3670	2720	3195	3075.71	3325	3260	3130	3065	2935	3292	3097	18	475	500	1910	5	1	3511509	108	-17.85	3.43	12	0.03	-172.00	896.00	7890	20231013	-61.09	2600	20231031	18.08	4505	-31.85	20240409	2670	14.98	20240102	7890	-61.09	20231013	2600	18.08	20231031	N	289170	500	17 억	N	N	N	N
33	20240425	091129	57	100.00	KONEX	N	N	N	N	N	3195	0	3	0.00	0	0	0.00	0	0	0	3670	2720	3195	0.00	3325	3260	3130	3065	2935	3292	3097	18	475	500	1910	5	1	3511509	112	-18.58	3.57	12	0.00	-172.00	896.00	7890	20231013	-59.51	2600	20231031	22.88	4505	-29.08	20240409	2670	19.66	20240102	7890	-59.51	20231013	2600	22.88	20231031	N	289170	500	17 억	N	N	N	N
34	20240424	161106	57	100.00	KONEX	N	N	N	N	N	3195	-105	5	-3.18	3967550	1301	2710.42	3085	3195	3000	3795	2805	3300	3049.62	3300	3300	3300	3300	3300	3300	3300	18	495	500	1980	5	1	3511509	112	-18.58	3.57	12	0.04	-172.00	896.00	7890	20231013	-59.51	2600	20231031	22.88	4505	-29.08	20240409	2670	19.66	20240102	7890	-59.51	20231013	2600	22.88	20231031	N	289170	500	17 억	N	N	N	N
35	20240424	151122	57	100.00	KONEX	N	N	N	N	N	3050	-250	5	-7.58	3648050	1201	2502.08	3085	3085	3000	3795	2805	3300	3037.51	3300	3300	3300	3300	3300	3300	3300	18	495	500	1980	5	1	3511509	107	-17.73	3.40	12	0.03	-172.00	896.00	7890	20231013	-61.34	2600	20231031	17.31	4505	-32.30	20240409	2670	14.23	20240102	7890	-61.34	20231013	2600	17.31	20231031	N	289170	500	17 억	N	N	N	N
36	20240424	141124	57	100.00	KONEX	N	N	N	N	N	3050	-250	5	-7.58	3648050	1201	2502.08	3085	3085	3000	3795	2805	3300	3037.51	3300	3300	3300	3300	3300	3300	3300	18	495	500	1980	5	1	3511509	107	-17.73	3.40	12	0.03	-172.00	896.00	7890	20231013	-61.34	2600	20231031	17.31	4505	-32.30	20240409	2670	14.23	20240102	7890	-61.34	20231013	2600	17.31	20231031	N	289170	500	17 억	N	N	N	N
37	20240424	131127	57	100.00	KONEX	N	N	N	N	N	3000	-300	5	-9.09	3031500	1000	2083.33	3085	3085	3000	3795	2805	3300	3031.50	3300	3300	3300	3300	3300	3300	3300	18	495	500	1980	5	1	3511509	105	-17.44	3.35	12	0.03	-172.00	896.00	7890	20231013	-61.98	2600	20231031	15.38	4505	-33.41	20240409	2670	12.36	20240102	7890	-61.98	20231013	2600	15.38	20231031	N	289170	500	17 억	N	N	N	N
38	20240424	121121	57	100.00	KONEX	N	N	N	N	N	3000	-300	5	-9.09	3031500	1000	2083.33	3085	3085	3000	3795	2805	3300	3031.50	3300	3300	3300	3300	3300	3300	3300	18	495	500	1980	5	1	3511509	105	-17.44	3.35	12	0.03	-172.00	896.00	7890	20231013	-61.98	2600	20231031	15.38	4505	-33.41	20240409	2670	12.36	20240102	7890	-61.98	20231013	2600	15.38	20231031	N	289170	500	17 억	N	N	N	N
39	20240424	111120	57	100.00	KONEX	N	N	N	N	N	3000	-300	5	-9.09	3031500	1000	2083.33	3085	3085	3000	3795	2805	3300	3031.50	3300	3300	3300	3300	3300	3300	3300	18	495	500	1980	5	1	3511509	105	-17.44	3.35	12	0.03	-172.00	896.00	7890	20231013	-61.98	2600	20231031	15.38	4505	-33.41	20240409	2670	12.36	20240102	7890	-61.98	20231013	2600	15.38	20231031	N	289170	500	17 억	N	N	N	N
40	20240424	101117	57	100.00	KONEX	N	N	N	N	N	3300	0	3	0.00	0	0	0.00	0	0	0	3795	2805	3300	0.00	3300	3300	3300	3300	3300	3300	3300	18	495	500	1980	5	1	3511509	116	-19.19	3.68	12	0.00	-172.00	896.00	7890	20231013	-58.17	2600	20231031	26.92	4505	-26.75	20240409	2670	23.60	20240102	7890	-58.17	20231013	2600	26.92	20231031	N	289170	500	17 억	N	N	N	N
41	20240424	091121	57	100.00	KONEX	N	N	N	N	N	3300	0	3	0.00	0	0	0.00	0	0	0	3795	2805	3300	0.00	3300	3300	3300	3300	3300	3300	3300	18	495	500	1980	5	1	3511509	116	-19.19	3.68	12	0.00	-172.00	896.00	7890	20231013	-58.17	2600	20231031	26.92	4505	-26.75	20240409	2670	23.60	20240102	7890	-58.17	20231013	2600	26.92	20231031	N	289170	500	17 억	N	N	N	N
42	20240423	161055	57	100.00	KONEX	N	N	N	N	N	3300	-100	5	-2.94	158400	48	4.54	3300	3300	3300	3910	2890	3400	3300.00	4146	3772	3586	3212	3026	3680	3120	18	510	500	2040	5	1	3511509	116	-19.19	3.68	12	0.00	-172.00	896.00	7890	20231013	-58.17	2600	20231031	26.92	4505	-26.75	20240409	2670	23.60	20240102	7890	-58.17	20231013	2600	26.92	20231031	N	289170	500	17 억	N	N	N	N
43	20240423	151117	57	100.00	KONEX	N	N	N	N	N	3300	-100	5	-2.94	158400	48	4.54	3300	3300	3300	3910	2890	3400	3300.00	4146	3772	3586	3212	3026	3680	3120	18	510	500	2040	5	1	3511509	116	-19.19	3.68	12	0.00	-172.00	896.00	7890	20231013	-58.17	2600	20231031	26.92	4505	-26.75	20240409	2670	23.60	20240102	7890	-58.17	20231013	2600	26.92	20231031	N	289170	500	17 억	N	N	N	N
44	20240423	141115	57	100.00	KONEX	N	N	N	N	N	3300	-100	5	-2.94	158400	48	4.54	3300	3300	3300	3910	2890	3400	3300.00	4146	3772	3586	3212	3026	3680	3120	18	510	500	2040	5	1	3511509	116	-19.19	3.68	12	0.00	-172.00	896.00	7890	20231013	-58.17	2600	20231031	26.92	4505	-26.75	20240409	2670	23.60	20240102	7890	-58.17	20231013	2600	26.92	20231031	N	289170	500	17 억	N	N	N	N
45	20240423	131114	57	100.00	KONEX	N	N	N	N	N	3300	-100	5	-2.94	158400	48	4.54	3300	3300	3300	3910	2890	3400	3300.00	4146	3772	3586	3212	3026	3680	3120	18	510	500	2040	5	1	3511509	116	-19.19	3.68	12	0.00	-172.00	896.00	7890	20231013	-58.17	2600	20231031	26.92	4505	-26.75	20240409	2670	23.60	20240102	7890	-58.17	20231013	2600	26.92	20231031	N	289170	500	17 억	N	N	N	N
46	20240423	121113	57	100.00	KONEX	N	N	N	N	N	3400	0	3	0.00	0	0	0.00	0	0	0	3910	2890	3400	0.00	4146	3772	3586	3212	3026	3680	3120	18	510	500	2040	5	1	3511509	119	-19.77	3.79	12	0.00	-172.00	896.00	7890	20231013	-56.91	2600	20231031	30.77	4505	-24.53	20240409	2670	27.34	20240102	7890	-56.91	20231013	2600	30.77	20231031	N	289170	500	17 억	N	N	N	N
47	20240423	111115	57	100.00	KONEX	N	N	N	N	N	3400	0	3	0.00	0	0	0.00	0	0	0	3910	2890	3400	0.00	4146	3772	3586	3212	3026	3680	3120	18	510	500	2040	5	1	3511509	119	-19.77	3.79	12	0.00	-172.00	896.00	7890	20231013	-56.91	2600	20231031	30.77	4505	-24.53	20240409	2670	27.34	20240102	7890	-56.91	20231013	2600	30.77	20231031	N	289170	500	17 억	N	N	N	N
48	20240423	101112	57	100.00	KONEX	N	N	N	N	N	3400	0	3	0.00	0	0	0.00	0	0	0	3910	2890	3400	0.00	4146	3772	3586	3212	3026	3680	3120	18	510	500	2040	5	1	3511509	119	-19.77	3.79	12	0.00	-172.00	896.00	7890	20231013	-56.91	2600	20231031	30.77	4505	-24.53	20240409	2670	27.34	20240102	7890	-56.91	20231013	2600	30.77	20231031	N	289170	500	17 억	N	N	N	N
49	20240423	091115	57	100.00	KONEX	N	N	N	N	N	3400	0	3	0.00	0	0	0.00	0	0	0	3910	2890	3400	0.00	4146	3772	3586	3212	3026	3680	3120	18	510	500	2040	5	1	3511509	119	-19.77	3.79	12	0.00	-172.00	896.00	7890	20231013	-56.91	2600	20231031	30.77	4505	-24.53	20240409	2670	27.34	20240102	7890	-56.91	20231013	2600	30.77	20231031	N	289170	500	17 억	N	N	N	N
50	20240422	161110	57	100.00	KONEX	N	N	N	N	N	3400	-95	5	-2.72	4164400	1058	1047.52	3960	3960	3400	4015	2975	3495	3936.11	3808	3651	3573	3416	3338	3612	3377	18	520	500	2090	5	1	3511509	119	-19.77	3.79	12	0.03	-172.00	896.00	7890	20231013	-56.91	2600	20231031	30.77	4505	-24.53	20240409	2670	27.34	20240102	7890	-56.91	20231013	2600	30.77	20231031	N	289170	500	17 억	N	N	N	N
51	20240422	151107	57	100.00	KONEX	N	N	N	N	N	3400	-95	5	-2.72	4164400	1058	1047.52	3960	3960	3400	4015	2975	3495	3936.11	3808	3651	3573	3416	3338	3612	3377	18	520	500	2090	5	1	3511509	119	-19.77	3.79	12	0.03	-172.00	896.00	7890	20231013	-56.91	2600	20231031	30.77	4505	-24.53	20240409	2670	27.34	20240102	7890	-56.91	20231013	2600	30.77	20231031	N	289170	500	17 억	N	N	N	N
52	20240422	141109	57	100.00	KONEX	N	N	N	N	N	3400	-95	5	-2.72	4130400	1048	1037.62	3960	3960	3400	4015	2975	3495	3941.22	3808	3651	3573	3416	3338	3612	3377	18	520	500	2090	5	1	3511509	119	-19.77	3.79	12	0.03	-172.00	896.00	7890	20231013	-56.91	2600	20231031	30.77	4505	-24.53	20240409	2670	27.34	20240102	7890	-56.91	20231013	2600	30.77	20231031	N	289170	500	17 억	N	N	N	N
53	20240422	131106	57	100.00	KONEX	N	N	N	N	N	3400	-95	5	-2.72	4130400	1048	1037.62	3960	3960	3400	4015	2975	3495	3941.22	3808	3651	3573	3416	3338	3612	3377	18	520	500	2090	5	1	3511509	119	-19.77	3.79	12	0.03	-172.00	896.00	7890	20231013	-56.91	2600	20231031	30.77	4505	-24.53	20240409	2670	27.34	20240102	7890	-56.91	20231013	2600	30.77	20231031	N	289170	500	17 억	N	N	N	N
54	20240422	121105	57	100.00	KONEX	N	N	N	N	N	3400	-95	5	-2.72	4123600	1046	1035.64	3960	3960	3400	4015	2975	3495	3942.26	3808	3651	3573	3416	3338	3612	3377	18	520	500	2090	5	1	3511509	119	-19.77	3.79	12	0.03	-172.00	896.00	7890	20231013	-56.91	2600	20231031	30.77	4505	-24.53	20240409	2670	27.34	20240102	7890	-56.91	20231013	2600	30.77	20231031	N	289170	500	17 억	N	N	N	N
55	20240422	111107	57	100.00	KONEX	N	N	N	N	N	3600	105	2	3.00	4120200	1045	1034.65	3960	3960	3600	4015	2975	3495	3942.78	3808	3651	3573	3416	3338	3612	3377	18	520	500	2090	5	1	3511509	126	-20.93	4.02	12	0.03	-172.00	896.00	7890	20231013	-54.37	2600	20231031	38.46	4505	-20.09	20240409	2670	34.83	20240102	7890	-54.37	20231013	2600	38.46	20231031	N	289170	500	17 억	N	N	N	N
56	20240422	101107	57	100.00	KONEX	N	N	N	N	N	3600	105	2	3.00	4120200	1045	1034.65	3960	3960	3600	4015	2975	3495	3942.78	3808	3651	3573	3416	3338	3612	3377	18	520	500	2090	5	1	3511509	126	-20.93	4.02	12	0.03	-172.00	896.00	7890	20231013	-54.37	2600	20231031	38.46	4505	-20.09	20240409	2670	34.83	20240102	7890	-54.37	20231013	2600	38.46	20231031	N	289170	500	17 억	N	N	N	N
57	20240422	091108	57	100.00	KONEX	N	N	N	N	N	3960	465	2	13.30	3940200	995	985.15	3960	3960	3960	4015	2975	3495	3960.00	3808	3651	3573	3416	3338	3612	3377	18	520	500	2090	5	1	3511509	139	-23.02	4.42	12	0.03	-172.00	896.00	7890	20231013	-49.81	2600	20231031	52.31	4505	-12.10	20240409	2670	48.31	20240102	7890	-49.81	20231013	2600	52.31	20231031	N	289170	500	17 억	N	N	N	N
58	20240419	161016	57	100.00	KONEX	N	N	N	N	N	3495	95	2	2.79	353230	101	10.00	3730	3730	3495	3910	2890	3400	3497.33	3533	3466	3333	3266	3133	3500	3300	18	510	500	2040	5	1	3511509	123	-20.32	3.90	12	0.00	-172.00	896.00	7890	20231013	-55.70	2600	20231031	34.42	4505	-22.42	20240409	2670	30.90	20240102	7890	-55.70	20231013	2600	34.42	20231031	N	289170	500	17 억	N	N	N	N
59	20240419	151023	57	100.00	KONEX	N	N	N	N	N	3495	95	2	2.79	353230	101	10.00	3730	3730	3495	3910	2890	3400	3497.33	3533	3466	3333	3266	3133	3500	3300	18	510	500	2040	5	1	3511509	123	-20.32	3.90	12	0.00	-172.00	896.00	7890	20231013	-55.70	2600	20231031	34.42	4505	-22.42	20240409	2670	30.90	20240102	7890	-55.70	20231013	2600	34.42	20231031	N	289170	500	17 억	N	N	N	N
60	20240419	141015	57	100.00	KONEX	N	N	N	N	N	3495	95	2	2.79	353230	101	10.00	3730	3730	3495	3910	2890	3400	3497.33	3533	3466	3333	3266	3133	3500	3300	18	510	500	2040	5	1	3511509	123	-20.32	3.90	12	0.00	-172.00	896.00	7890	20231013	-55.70	2600	20231031	34.42	4505	-22.42	20240409	2670	30.90	20240102	7890	-55.70	20231013	2600	34.42	20231031	N	289170	500	17 억	N	N	N	N
61	20240419	131016	57	100.00	KONEX	N	N	N	N	N	3495	95	2	2.79	353230	101	10.00	3730	3730	3495	3910	2890	3400	3497.33	3533	3466	3333	3266	3133	3500	3300	18	510	500	2040	5	1	3511509	123	-20.32	3.90	12	0.00	-172.00	896.00	7890	20231013	-55.70	2600	20231031	34.42	4505	-22.42	20240409	2670	30.90	20240102	7890	-55.70	20231013	2600	34.42	20231031	N	289170	500	17 억	N	N	N	N
62	20240419	121012	57	100.00	KONEX	N	N	N	N	N	3730	330	2	9.71	3730	1	0.10	3730	3730	3730	3910	2890	3400	3730.00	3533	3466	3333	3266	3133	3500	3300	18	510	500	2040	5	1	3511509	131	-21.69	4.16	12	0.00	-172.00	896.00	7890	20231013	-52.72	2600	20231031	43.46	4505	-17.20	20240409	2670	39.70	20240102	7890	-52.72	20231013	2600	43.46	20231031	N	289170	500	17 억	N	N	N	N
63	20240419	111026	57	100.00	KONEX	N	N	N	N	N	3730	330	2	9.71	3730	1	0.10	3730	3730	3730	3910	2890	3400	3730.00	3533	3466	3333	3266	3133	3500	3300	18	510	500	2040	5	1	3511509	131	-21.69	4.16	12	0.00	-172.00	896.00	7890	20231013	-52.72	2600	20231031	43.46	4505	-17.20	20240409	2670	39.70	20240102	7890	-52.72	20231013	2600	43.46	20231031	N	289170	500	17 억	N	N	N	N
64	20240419	101021	57	100.00	KONEX	N	N	N	N	N	3730	330	2	9.71	3730	1	0.10	3730	3730	3730	3910	2890	3400	3730.00	3533	3466	3333	3266	3133	3500	3300	18	510	500	2040	5	1	3511509	131	-21.69	4.16	12	0.00	-172.00	896.00	7890	20231013	-52.72	2600	20231031	43.46	4505	-17.20	20240409	2670	39.70	20240102	7890	-52.72	20231013	2600	43.46	20231031	N	289170	500	17 억	N	N	N	N
65	20240419	091012	57	100.00	KONEX	N	N	N	N	N	3400	0	3	0.00	0	0	0.00	0	0	0	3910	2890	3400	0.00	3533	3466	3333	3266	3133	3500	3300	18	510	500	2040	5	1	3511509	119	-19.77	3.79	12	0.00	-172.00	896.00	7890	20231013	-56.91	2600	20231031	30.77	4505	-24.53	20240409	2670	27.34	20240102	7890	-56.91	20231013	2600	30.77	20231031	N	289170	500	17 억	N	N	N	N
66	20240418	161013	57	100.00	KONEX	N	N	N	N	N	3400	200	2	6.25	3234000	1010	19.28	3200	3400	3200	3680	2720	3200	3201.98	3253	3226	3173	3146	3093	3240	3160	18	480	500	1920	5	1	3511509	119	-19.77	3.79	12	0.03	-172.00	896.00	7890	20231013	-56.91	2600	20231031	30.77	4505	-24.53	20240409	2670	27.34	20240102	7890	-56.91	20231013	2600	30.77	20231031	N	289170	500	17 억	N	N	N	N
67	20240418	151012	57	100.00	KONEX	N	N	N	N	N	3400	200	2	6.25	3234000	1010	19.28	3200	3400	3200	3680	2720	3200	3201.98	3253	3226	3173	3146	3093	3240	3160	18	480	500	1920	5	1	3511509	119	-19.77	3.79	12	0.03	-172.00	896.00	7890	20231013	-56.91	2600	20231031	30.77	4505	-24.53	20240409	2670	27.34	20240102	7890	-56.91	20231013	2600	30.77	20231031	N	289170	500	17 억	N	N	N	N
68	20240418	141019	57	100.00	KONEX	N	N	N	N	N	3400	200	2	6.25	3234000	1010	19.28	3200	3400	3200	3680	2720	3200	3201.98	3253	3226	3173	3146	3093	3240	3160	18	480	500	1920	5	1	3511509	119	-19.77	3.79	12	0.03	-172.00	896.00	7890	20231013	-56.91	2600	20231031	30.77	4505	-24.53	20240409	2670	27.34	20240102	7890	-56.91	20231013	2600	30.77	20231031	N	289170	500	17 억	N	N	N	N
69	20240418	131010	57	100.00	KONEX	N	N	N	N	N	3400	200	2	6.25	3234000	1010	19.28	3200	3400	3200	3680	2720	3200	3201.98	3253	3226	3173	3146	3093	3240	3160	18	480	500	1920	5	1	3511509	119	-19.77	3.79	12	0.03	-172.00	896.00	7890	20231013	-56.91	2600	20231031	30.77	4505	-24.53	20240409	2670	27.34	20240102	7890	-56.91	20231013	2600	30.77	20231031	N	289170	500	17 억	N	N	N	N
70	20240418	121010	57	100.00	KONEX	N	N	N	N	N	3400	200	2	6.25	3234000	1010	19.28	3200	3400	3200	3680	2720	3200	3201.98	3253	3226	3173	3146	3093	3240	3160	18	480	500	1920	5	1	3511509	119	-19.77	3.79	12	0.03	-172.00	896.00	7890	20231013	-56.91	2600	20231031	30.77	4505	-24.53	20240409	2670	27.34	20240102	7890	-56.91	20231013	2600	30.77	20231031	N	289170	500	17 억	N	N	N	N
71	20240418	111016	57	100.00	KONEX	N	N	N	N	N	3400	200	2	6.25	3234000	1010	19.28	3200	3400	3200	3680	2720	3200	3201.98	3253	3226	3173	3146	3093	3240	3160	18	480	500	1920	5	1	3511509	119	-19.77	3.79	12	0.03	-172.00	896.00	7890	20231013	-56.91	2600	20231031	30.77	4505	-24.53	20240409	2670	27.34	20240102	7890	-56.91	20231013	2600	30.77	20231031	N	289170	500	17 억	N	N	N	N
72	20240418	101013	57	100.00	KONEX	N	N	N	N	N	3400	200	2	6.25	3234000	1010	19.28	3200	3400	3200	3680	2720	3200	3201.98	3253	3226	3173	3146	3093	3240	3160	18	480	500	1920	5	1	3511509	119	-19.77	3.79	12	0.03	-172.00	896.00	7890	20231013	-56.91	2600	20231031	30.77	4505	-24.53	20240409	2670	27.34	20240102	7890	-56.91	20231013	2600	30.77	20231031	N	289170	500	17 억	N	N	N	N
73	20240418	091010	57	100.00	KONEX	N	N	N	N	N	3200	0	3	0.00	0	0	0.00	0	0	0	3680	2720	3200	0.00	3253	3226	3173	3146	3093	3240	3160	18	480	500	1920	5	1	3511509	112	-18.60	3.57	12	0.00	-172.00	896.00	7890	20231013	-59.44	2600	20231031	23.08	4505	-28.97	20240409	2670	19.85	20240102	7890	-59.44	20231013	2600	23.08	20231031	N	289170	500	17 억	N	N	N	N
74	20240417	161002	57	100.00	KONEX	N	N	N	N	N	3200	0	3	0.00	16651655	5239	214.45	3200	3200	3120	3680	2720	3200	3178.40	3366	3282	3116	3032	2866	3325	3075	18	480	500	1920	5	1	3511509	112	-18.60	3.57	12	0.15	-172.00	896.00	7890	20231013	-59.44	2600	20231031	23.08	4505	-28.97	20240409	2670	19.85	20240102	7890	-59.44	20231013	2600	23.08	20231031	N	289170	500	17 억	N	N	N	N
75	20240417	151017	57	100.00	KONEX	N	N	N	N	N	3200	0	3	0.00	13592455	4283	175.32	3200	3200	3120	3680	2720	3200	3173.58	3366	3282	3116	3032	2866	3325	3075	18	480	500	1920	5	1	3511509	112	-18.60	3.57	12	0.12	-172.00	896.00	7890	20231013	-59.44	2600	20231031	23.08	4505	-28.97	20240409	2670	19.85	20240102	7890	-59.44	20231013	2600	23.08	20231031	N	289170	500	17 억	N	N	N	N
76	20240417	141014	57	100.00	KONEX	N	N	N	N	N	3200	0	3	0.00	13592455	4283	175.32	3200	3200	3120	3680	2720	3200	3173.58	3366	3282	3116	3032	2866	3325	3075	18	480	500	1920	5	1	3511509	112	-18.60	3.57	12	0.12	-172.00	896.00	7890	20231013	-59.44	2600	20231031	23.08	4505	-28.97	20240409	2670	19.85	20240102	7890	-59.44	20231013	2600	23.08	20231031	N	289170	500	17 억	N	N	N	N
77	20240417	131015	57	100.00	KONEX	N	N	N	N	N	3200	0	3	0.00	13592455	4283	175.32	3200	3200	3120	3680	2720	3200	3173.58	3366	3282	3116	3032	2866	3325	3075	18	480	500	1920	5	1	3511509	112	-18.60	3.57	12	0.12	-172.00	896.00	7890	20231013	-59.44	2600	20231031	23.08	4505	-28.97	20240409	2670	19.85	20240102	7890	-59.44	20231013	2600	23.08	20231031	N	289170	500	17 억	N	N	N	N
78	20240417	121016	57	100.00	KONEX	N	N	N	N	N	3200	0	3	0.00	9890720	3126	127.96	3200	3200	3120	3680	2720	3200	3164.02	3366	3282	3116	3032	2866	3325	3075	18	480	500	1920	5	1	3511509	112	-18.60	3.57	12	0.09	-172.00	896.00	7890	20231013	-59.44	2600	20231031	23.08	4505	-28.97	20240409	2670	19.85	20240102	7890	-59.44	20231013	2600	23.08	20231031	N	289170	500	17 억	N	N	N	N
79	20240417	111019	57	100.00	KONEX	N	N	N	N	N	3200	0	3	0.00	9250720	2926	119.77	3200	3200	3120	3680	2720	3200	3161.56	3366	3282	3116	3032	2866	3325	3075	18	480	500	1920	5	1	3511509	112	-18.60	3.57	12	0.08	-172.00	896.00	7890	20231013	-59.44	2600	20231031	23.08	4505	-28.97	20240409	2670	19.85	20240102	7890	-59.44	20231013	2600	23.08	20231031	N	289170	500	17 억	N	N	N	N
80	20240417	101009	57	100.00	KONEX	N	N	N	N	N	3200	0	3	0.00	2880000	900	36.84	3200	3200	3200	3680	2720	3200	3200.00	3366	3282	3116	3032	2866	3325	3075	18	480	500	1920	5	1	3511509	112	-18.60	3.57	12	0.03	-172.00	896.00	7890	20231013	-59.44	2600	20231031	23.08	4505	-28.97	20240409	2670	19.85	20240102	7890	-59.44	20231013	2600	23.08	20231031	N	289170	500	17 억	N	N	N	N
81	20240417	091007	57	100.00	KONEX	N	N	N	N	N	3200	0	3	0.00	0	0	0.00	0	0	0	3680	2720	3200	0.00	3366	3282	3116	3032	2866	3325	3075	18	480	500	1920	5	1	3511509	112	-18.60	3.57	12	0.00	-172.00	896.00	7890	20231013	-59.44	2600	20231031	23.08	4505	-28.97	20240409	2670	19.85	20240102	7890	-59.44	20231013	2600	23.08	20231031	N	289170	500	17 억	N	N	N	N
82	20240416	161011	57	100.00	KONEX	N	N	N	N	N	3200	70	2	2.24	7554795	2443	197.97	3130	3200	2950	3595	2665	3130	3092.43	3316	3222	3086	2992	2856	3155	2925	18	465	500	1870	5	1	3511509	112	-18.60	3.57	12	0.07	-172.00	896.00	7890	20231013	-59.44	2600	20231031	23.08	4505	-28.97	20240409	2670	19.85	20240102	7890	-59.44	20231013	2600	23.08	20231031	N	289170	500	17 억	N	N	N	N
83	20240416	151010	57	100.00	KONEX	N	N	N	N	N	2950	-180	5	-5.75	7551595	2442	197.89	3130	3200	2950	3595	2665	3130	3092.38	3316	3222	3086	2992	2856	3155	2925	18	465	500	1870	5	1	3511509	104	-17.15	3.29	12	0.07	-172.00	896.00	7890	20231013	-62.61	2600	20231031	13.46	4505	-34.52	20240409	2670	10.49	20240102	7890	-62.61	20231013	2600	13.46	20231031	N	289170	500	17 억	N	N	N	N
84	20240416	141011	57	100.00	KONEX	N	N	N	N	N	3130	0	3	0.00	510190	163	13.21	3130	3130	3130	3595	2665	3130	3130.00	3316	3222	3086	2992	2856	3155	2925	18	465	500	1870	5	1	3511509	110	-18.20	3.49	12	0.00	-172.00	896.00	7890	20231013	-60.33	2600	20231031	20.38	4505	-30.52	20240409	2670	17.23	20240102	7890	-60.33	20231013	2600	20.38	20231031	N	289170	500	17 억	N	N	N	N
85	20240416	131008	57	100.00	KONEX	N	N	N	N	N	3130	0	3	0.00	510190	163	13.21	3130	3130	3130	3595	2665	3130	3130.00	3316	3222	3086	2992	2856	3155	2925	18	465	500	1870	5	1	3511509	110	-18.20	3.49	12	0.00	-172.00	896.00	7890	20231013	-60.33	2600	20231031	20.38	4505	-30.52	20240409	2670	17.23	20240102	7890	-60.33	20231013	2600	20.38	20231031	N	289170	500	17 억	N	N	N	N
86	20240416	121010	57	100.00	KONEX	N	N	N	N	N	3130	0	3	0.00	510190	163	13.21	3130	3130	3130	3595	2665	3130	3130.00	3316	3222	3086	2992	2856	3155	2925	18	465	500	1870	5	1	3511509	110	-18.20	3.49	12	0.00	-172.00	896.00	7890	20231013	-60.33	2600	20231031	20.38	4505	-30.52	20240409	2670	17.23	20240102	7890	-60.33	20231013	2600	20.38	20231031	N	289170	500	17 억	N	N	N	N
87	20240416	111006	57	100.00	KONEX	N	N	N	N	N	3130	0	3	0.00	510190	163	13.21	3130	3130	3130	3595	2665	3130	3130.00	3316	3222	3086	2992	2856	3155	2925	18	465	500	1870	5	1	3511509	110	-18.20	3.49	12	0.00	-172.00	896.00	7890	20231013	-60.33	2600	20231031	20.38	4505	-30.52	20240409	2670	17.23	20240102	7890	-60.33	20231013	2600	20.38	20231031	N	289170	500	17 억	N	N	N	N
88	20240416	100959	57	100.00	KONEX	N	N	N	N	N	3130	0	3	0.00	510190	163	13.21	3130	3130	3130	3595	2665	3130	3130.00	3316	3222	3086	2992	2856	3155	2925	18	465	500	1870	5	1	3511509	110	-18.20	3.49	12	0.00	-172.00	896.00	7890	20231013	-60.33	2600	20231031	20.38	4505	-30.52	20240409	2670	17.23	20240102	7890	-60.33	20231013	2600	20.38	20231031	N	289170	500	17 억	N	N	N	N
89	20240416	090959	57	100.00	KONEX	N	N	N	N	N	3130	0	3	0.00	0	0	0.00	0	0	0	3595	2665	3130	0.00	3316	3222	3086	2992	2856	3155	2925	18	465	500	1870	5	1	3511509	110	-18.20	3.49	12	0.00	-172.00	896.00	7890	20231013	-60.33	2600	20231031	20.38	4505	-30.52	20240409	2670	17.23	20240102	7890	-60.33	20231013	2600	20.38	20231031	N	289170	500	17 억	N	N	N	N
90	20240415	160957	57	100.00	KONEX	N	N	N	N	N	3130	-50	5	-1.57	3800010	1234	164.97	3180	3180	2950	3655	2705	3180	3079.42	3200	3190	3185	3175	3170	3187	3172	18	475	500	1900	5	1	3511509	110	-18.20	3.49	12	0.04	-172.00	896.00	7890	20231013	-60.33	2600	20231031	20.38	4505	-30.52	20240409	2670	17.23	20240102	7890	-60.33	20231013	2600	20.38	20231031	N	289170	500	17 억	N	N	N	N
91	20240415	151002	57	100.00	KONEX	N	N	N	N	N	3130	-50	5	-1.57	2615140	833	111.36	3180	3180	3130	3655	2705	3180	3139.42	3200	3190	3185	3175	3170	3187	3172	18	475	500	1900	5	1	3511509	110	-18.20	3.49	12	0.02	-172.00	896.00	7890	20231013	-60.33	2600	20231031	20.38	4505	-30.52	20240409	2670	17.23	20240102	7890	-60.33	20231013	2600	20.38	20231031	N	289170	500	17 억	N	N	N	N
92	20240415	140955	57	100.00	KONEX	N	N	N	N	N	3130	-50	5	-1.57	2615140	833	111.36	3180	3180	3130	3655	2705	3180	3139.42	3200	3190	3185	3175	3170	3187	3172	18	475	500	1900	5	1	3511509	110	-18.20	3.49	12	0.02	-172.00	896.00	7890	20231013	-60.33	2600	20231031	20.38	4505	-30.52	20240409	2670	17.23	20240102	7890	-60.33	20231013	2600	20.38	20231031	N	289170	500	17 억	N	N	N	N
93	20240415	130944	57	100.00	KONEX	N	N	N	N	N	3130	-50	5	-1.57	2552540	813	108.69	3180	3180	3130	3655	2705	3180	3139.66	3200	3190	3185	3175	3170	3187	3172	18	475	500	1900	5	1	3511509	110	-18.20	3.49	12	0.02	-172.00	896.00	7890	20231013	-60.33	2600	20231031	20.38	4505	-30.52	20240409	2670	17.23	20240102	7890	-60.33	20231013	2600	20.38	20231031	N	289170	500	17 억	N	N	N	N
94	20240415	121000	57	100.00	KONEX	N	N	N	N	N	3130	-50	5	-1.57	2552540	813	108.69	3180	3180	3130	3655	2705	3180	3139.66	3200	3190	3185	3175	3170	3187	3172	18	475	500	1900	5	1	3511509	110	-18.20	3.49	12	0.02	-172.00	896.00	7890	20231013	-60.33	2600	20231031	20.38	4505	-30.52	20240409	2670	17.23	20240102	7890	-60.33	20231013	2600	20.38	20231031	N	289170	500	17 억	N	N	N	N
95	20240415	110959	57	100.00	KONEX	N	N	N	N	N	3130	-50	5	-1.57	2552540	813	108.69	3180	3180	3130	3655	2705	3180	3139.66	3200	3190	3185	3175	3170	3187	3172	18	475	500	1900	5	1	3511509	110	-18.20	3.49	12	0.02	-172.00	896.00	7890	20231013	-60.33	2600	20231031	20.38	4505	-30.52	20240409	2670	17.23	20240102	7890	-60.33	20231013	2600	20.38	20231031	N	289170	500	17 억	N	N	N	N
96	20240415	100953	57	100.00	KONEX	N	N	N	N	N	3180	0	3	0.00	0	0	0.00	0	0	0	3655	2705	3180	0.00	3200	3190	3185	3175	3170	3187	3172	18	475	500	1900	5	1	3511509	112	-18.49	3.55	12	0.00	-172.00	896.00	7890	20231013	-59.70	2600	20231031	22.31	4505	-29.41	20240409	2670	19.10	20240102	7890	-59.70	20231013	2600	22.31	20231031	N	289170	500	17 억	N	N	N	N
97	20240415	091002	57	100.00	KONEX	N	N	N	N	N	3180	0	3	0.00	0	0	0.00	0	0	0	3655	2705	3180	0.00	3200	3190	3185	3175	3170	3187	3172	18	475	500	1900	5	1	3511509	112	-18.49	3.55	12	0.00	-172.00	896.00	7890	20231013	-59.70	2600	20231031	22.31	4505	-29.41	20240409	2670	19.10	20240102	7890	-59.70	20231013	2600	22.31	20231031	N	289170	500	17 억	N	N	N	N
98	20240412	160952	57	100.00	KONEX	N	N	N	N	N	3180	-95	5	-2.90	2388115	748	19.25	3190	3195	3180	3765	2785	3275	3192.67	3745	3510	3210	2975	2675	3627	3092	18	490	500	1960	5	1	3511509	112	-18.49	3.55	12	0.02	-172.00	896.00	7890	20231013	-59.70	2600	20231031	22.31	4505	-29.41	20240409	2670	19.10	20240102	7890	-59.70	20231013	2600	22.31	20231031	N	289170	500	17 억	N	N	N	N
99	20240412	150955	57	100.00	KONEX	N	N	N	N	N	3180	-95	5	-2.90	2388115	748	19.25	3190	3195	3180	3765	2785	3275	3192.67	3745	3510	3210	2975	2675	3627	3092	18	490	500	1960	5	1	3511509	112	-18.49	3.55	12	0.02	-172.00	896.00	7890	20231013	-59.70	2600	20231031	22.31	4505	-29.41	20240409	2670	19.10	20240102	7890	-59.70	20231013	2600	22.31	20231031	N	289170	500	17 억	N	N	N	N
100	20240412	140951	57	100.00	KONEX	N	N	N	N	N	3180	-95	5	-2.90	2384935	747	19.22	3190	3195	3180	3765	2785	3275	3192.68	3745	3510	3210	2975	2675	3627	3092	18	490	500	1960	5	1	3511509	112	-18.49	3.55	12	0.02	-172.00	896.00	7890	20231013	-59.70	2600	20231031	22.31	4505	-29.41	20240409	2670	19.10	20240102	7890	-59.70	20231013	2600	22.31	20231031	N	289170	500	17 억	N	N	N	N
101	20240412	130941	57	100.00	KONEX	N	N	N	N	N	3190	-85	5	-2.60	2321335	727	18.71	3190	3195	3190	3765	2785	3275	3193.03	3745	3510	3210	2975	2675	3627	3092	18	490	500	1960	5	1	3511509	112	-18.55	3.56	12	0.02	-172.00	896.00	7890	20231013	-59.57	2600	20231031	22.69	4505	-29.19	20240409	2670	19.48	20240102	7890	-59.57	20231013	2600	22.69	20231031	N	289170	500	17 억	N	N	N	N
102	20240412	120946	57	100.00	KONEX	N	N	N	N	N	3195	-80	5	-2.44	2308575	723	18.61	3190	3195	3190	3765	2785	3275	3193.05	3745	3510	3210	2975	2675	3627	3092	18	490	500	1960	5	1	3511509	112	-18.58	3.57	12	0.02	-172.00	896.00	7890	20231013	-59.51	2600	20231031	22.88	4505	-29.08	20240409	2670	19.66	20240102	7890	-59.51	20231013	2600	22.88	20231031	N	289170	500	17 억	N	N	N	N
103	20240412	110946	57	100.00	KONEX	N	N	N	N	N	3195	-80	5	-2.44	2308575	723	18.61	3190	3195	3190	3765	2785	3275	3193.05	3745	3510	3210	2975	2675	3627	3092	18	490	500	1960	5	1	3511509	112	-18.58	3.57	12	0.02	-172.00	896.00	7890	20231013	-59.51	2600	20231031	22.88	4505	-29.08	20240409	2670	19.66	20240102	7890	-59.51	20231013	2600	22.88	20231031	N	289170	500	17 억	N	N	N	N
104	20240412	100947	57	100.00	KONEX	N	N	N	N	N	3195	-80	5	-2.44	2308575	723	18.61	3190	3195	3190	3765	2785	3275	3193.05	3745	3510	3210	2975	2675	3627	3092	18	490	500	1960	5	1	3511509	112	-18.58	3.57	12	0.02	-172.00	896.00	7890	20231013	-59.51	2600	20231031	22.88	4505	-29.08	20240409	2670	19.66	20240102	7890	-59.51	20231013	2600	22.88	20231031	N	289170	500	17 억	N	N	N	N
105	20240412	090948	57	100.00	KONEX	N	N	N	N	N	3275	0	3	0.00	0	0	0.00	0	0	0	3765	2785	3275	0.00	3745	3510	3210	2975	2675	3627	3092	18	490	500	1960	5	1	3511509	115	-19.04	3.66	12	0.00	-172.00	896.00	7890	20231013	-58.49	2600	20231031	25.96	4505	-27.30	20240409	2670	22.66	20240102	7890	-58.49	20231013	2600	25.96	20231031	N	289170	500	17 억	N	N	N	N
106	20240411	160944	57	100.00	KONEX	N	N	N	N	N	3275	-95	5	-2.82	11564700	3886	46.53	3030	3445	2910	3875	2865	3370	2975.99	4883	4126	3748	2991	2613	3937	2802	18	505	500	2020	5	1	3511509	115	-19.04	3.66	12	0.11	-172.00	896.00	7890	20231013	-58.49	2600	20231031	25.96	4505	-27.30	20240409	2670	22.66	20240102	7890	-58.49	20231013	2600	25.96	20231031	N	289170	500	17 억	N	N	N	N
107	20240411	150948	57	100.00	KONEX	N	N	N	N	N	3010	-360	5	-10.68	11558330	3884	46.50	3030	3445	2910	3875	2865	3370	2975.88	4883	4126	3748	2991	2613	3937	2802	18	505	500	2020	5	1	3511509	106	-17.50	3.36	12	0.11	-172.00	896.00	7890	20231013	-61.85	2600	20231031	15.77	4505	-33.19	20240409	2670	12.73	20240102	7890	-61.85	20231013	2600	15.77	20231031	N	289170	500	17 억	N	N	N	N
108	20240411	140946	57	100.00	KONEX	N	N	N	N	N	3000	-370	5	-10.98	10956330	3684	44.11	3030	3445	2910	3875	2865	3370	2974.03	4883	4126	3748	2991	2613	3937	2802	18	505	500	2020	5	1	3511509	105	-17.44	3.35	12	0.10	-172.00	896.00	7890	20231013	-61.98	2600	20231031	15.38	4505	-33.41	20240409	2670	12.36	20240102	7890	-61.98	20231013	2600	15.38	20231031	N	289170	500	17 억	N	N	N	N
109	20240411	130934	57	100.00	KONEX	N	N	N	N	N	3000	-370	5	-10.98	10713330	3603	43.14	3030	3445	2910	3875	2865	3370	2973.45	4883	4126	3748	2991	2613	3937	2802	18	505	500	2020	5	1	3511509	105	-17.44	3.35	12	0.10	-172.00	896.00	7890	20231013	-61.98	2600	20231031	15.38	4505	-33.41	20240409	2670	12.36	20240102	7890	-61.98	20231013	2600	15.38	20231031	N	289170	500	17 억	N	N	N	N
110	20240411	120947	57	100.00	KONEX	N	N	N	N	N	3100	-270	5	-8.01	9216330	3104	37.16	3030	3445	2910	3875	2865	3370	2969.18	4883	4126	3748	2991	2613	3937	2802	18	505	500	2020	5	1	3511509	109	-18.02	3.46	12	0.09	-172.00	896.00	7890	20231013	-60.71	2600	20231031	19.23	4505	-31.19	20240409	2670	16.10	20240102	7890	-60.71	20231013	2600	19.23	20231031	N	289170	500	17 억	N	N	N	N
111	20240411	110938	57	100.00	KONEX	N	N	N	N	N	2910	-460	5	-13.65	9213230	3103	37.15	3030	3445	2910	3875	2865	3370	2969.14	4883	4126	3748	2991	2613	3937	2802	18	505	500	2020	5	1	3511509	102	-16.92	3.25	12	0.09	-172.00	896.00	7890	20231013	-63.12	2600	20231031	11.92	4505	-35.41	20240409	2670	8.99	20240102	7890	-63.12	20231013	2600	11.92	20231031	N	289170	500	17 억	N	N	N	N
112	20240411	100945	57	100.00	KONEX	N	N	N	N	N	3445	75	2	2.23	5193950	1727	20.68	3030	3445	3000	3875	2865	3370	3007.50	4883	4126	3748	2991	2613	3937	2802	18	505	500	2020	5	1	3511509	121	-20.03	3.84	12	0.05	-172.00	896.00	7890	20231013	-56.34	2600	20231031	32.50	4505	-23.53	20240409	2670	29.03	20240102	7890	-56.34	20231013	2600	32.50	20231031	N	289170	500	17 억	N	N	N	N
113	20240411	090944	57	100.00	KONEX	N	N	N	N	N	3370	0	3	0.00	0	0	0.00	0	0	0	3875	2865	3370	0.00	4883	4126	3748	2991	2613	3937	2802	18	505	500	2020	5	1	3511509	118	-19.59	3.76	12	0.00	-172.00	896.00	7890	20231013	-57.29	2600	20231031	29.62	4505	-25.19	20240409	2670	26.22	20240102	7890	-57.29	20231013	2600	29.62	20231031	N	289170	500	17 억	N	N	N	N
114	20240409	160927	57	100.00	KONEX	N	N	N	N	N	3370	-575	5	-14.58	28502340	8352	508.65	4505	4505	3370	4535	3355	3945	3412.64	4641	4292	3721	3372	2801	4007	3087	18	590	500	2360	5	1	3511509	118	-19.59	3.76	12	0.24	-172.00	896.00	7890	20231013	-57.29	2600	20231031	29.62	4505	-25.19	20240409	2670	26.22	20240102	7890	-57.29	20231013	2600	29.62	20231031	N	289170	500	17 억	N	N	N	N
115	20240409	150933	57	100.00	KONEX	N	N	N	N	N	3390	-555	5	-14.07	26817335	7852	478.20	4505	4505	3370	4535	3355	3945	3415.35	4641	4292	3721	3372	2801	4007	3087	18	590	500	2360	5	1	3511509	119	-19.71	3.78	12	0.22	-172.00	896.00	7890	20231013	-57.03	2600	20231031	30.38	4505	-24.75	20240409	2670	26.97	20240102	7890	-57.03	20231013	2600	30.38	20231031	N	289170	500	17 억	N	N	N	N
116	20240409	140938	57	100.00	KONEX	N	N	N	N	N	3370	-575	5	-14.58	26621855	7794	474.67	4505	4505	3370	4535	3355	3945	3415.69	4641	4292	3721	3372	2801	4007	3087	18	590	500	2360	5	1	3511509	118	-19.59	3.76	12	0.22	-172.00	896.00	7890	20231013	-57.29	2600	20231031	29.62	4505	-25.19	20240409	2670	26.22	20240102	7890	-57.29	20231013	2600	29.62	20231031	N	289170	500	17 억	N	N	N	N
117	20240409	130931	57	100.00	KONEX	N	N	N	N	N	3370	-575	5	-14.58	26466835	7748	471.86	4505	4505	3370	4535	3355	3945	3415.96	4641	4292	3721	3372	2801	4007	3087	18	590	500	2360	5	1	3511509	118	-19.59	3.76	12	0.22	-172.00	896.00	7890	20231013	-57.29	2600	20231031	29.62	4505	-25.19	20240409	2670	26.22	20240102	7890	-57.29	20231013	2600	29.62	20231031	N	289170	500	17 억	N	N	N	N
118	20240409	120935	57	100.00	KONEX	N	N	N	N	N	3400	-545	5	-13.81	25703365	7523	458.16	4505	4505	3370	4535	3355	3945	3416.64	4641	4292	3721	3372	2801	4007	3087	18	590	500	2360	5	1	3511509	119	-19.77	3.79	12	0.21	-172.00	896.00	7890	20231013	-56.91	2600	20231031	30.77	4505	-24.53	20240409	2670	27.34	20240102	7890	-56.91	20231013	2600	30.77	20231031	N	289170	500	17 억	N	N	N	N
119	20240409	110932	57	100.00	KONEX	N	N	N	N	N	3400	-545	5	-13.81	25703365	7523	458.16	4505	4505	3370	4535	3355	3945	3416.64	4641	4292	3721	3372	2801	4007	3087	18	590	500	2360	5	1	3511509	119	-19.77	3.79	12	0.21	-172.00	896.00	7890	20231013	-56.91	2600	20231031	30.77	4505	-24.53	20240409	2670	27.34	20240102	7890	-56.91	20231013	2600	30.77	20231031	N	289170	500	17 억	N	N	N	N
120	20240409	100926	57	100.00	KONEX	N	N	N	N	N	4370	425	2	10.77	21275520	6221	378.87	4505	4505	3370	4535	3355	3945	3419.95	4641	4292	3721	3372	2801	4007	3087	18	590	500	2360	5	1	3511509	153	-25.41	4.88	12	0.18	-172.00	896.00	7890	20231013	-44.61	2600	20231031	68.08	4505	-3.00	20240409	2670	63.67	20240102	7890	-44.61	20231013	2600	68.08	20231031	N	289170	500	17 억	N	N	N	N
121	20240409	090944	57	100.00	KONEX	N	N	N	N	N	3945	0	3	0.00	0	0	0.00	0	0	0	4535	3355	3945	0.00	4641	4292	3721	3372	2801	4007	3087	18	590	500	2360	5	1	3511509	139	-22.94	4.40	12	0.00	-172.00	896.00	7890	20231013	-50.00	2600	20231031	51.73	4070	-3.07	20240408	2670	47.75	20240102	7890	-50.00	20231013	2600	51.73	20231031	N	289170	500	17 억	N	N	N	N
122	20240408	160926	57	100.00	KONEX	N	N	N	N	N	3945	395	2	11.13	5254050	1642	239.01	4070	4070	3150	4080	3020	3550	3199.79	3870	3710	3405	3245	2940	3790	3325	18	530	500	2130	5	1	3511509	139	-22.94	4.40	12	0.05	-172.00	896.00	7890	20231013	-50.00	2600	20231031	51.73	4070	-3.07	20240408	2670	47.75	20240102	7890	-50.00	20231013	2600	51.73	20231031	N	289170	500	17 억	N	N	N	N
123	20240408	150933	57	100.00	KONEX	N	N	N	N	N	3945	395	2	11.13	5254050	1642	239.01	4070	4070	3150	4080	3020	3550	3199.79	3870	3710	3405	3245	2940	3790	3325	18	530	500	2130	5	1	3511509	139	-22.94	4.40	12	0.05	-172.00	896.00	7890	20231013	-50.00	2600	20231031	51.73	4070	-3.07	20240408	2670	47.75	20240102	7890	-50.00	20231013	2600	51.73	20231031	N	289170	500	17 억	N	N	N	N
124	20240408	140932	57	100.00	KONEX	N	N	N	N	N	3995	445	2	12.54	1417380	441	64.19	4070	4070	3150	4080	3020	3550	3214.01	3870	3710	3405	3245	2940	3790	3325	18	530	500	2130	5	1	3511509	140	-23.23	4.46	12	0.01	-172.00	896.00	7890	20231013	-49.37	2600	20231031	53.65	4070	-1.84	20240408	2670	49.63	20240102	7890	-49.37	20231013	2600	53.65	20231031	N	289170	500	17 억	N	N	N	N
125	20240408	130926	57	100.00	KONEX	N	N	N	N	N	3995	445	2	12.54	1417380	441	64.19	4070	4070	3150	4080	3020	3550	3214.01	3870	3710	3405	3245	2940	3790	3325	18	530	500	2130	5	1	3511509	140	-23.23	4.46	12	0.01	-172.00	896.00	7890	20231013	-49.37	2600	20231031	53.65	4070	-1.84	20240408	2670	49.63	20240102	7890	-49.37	20231013	2600	53.65	20231031	N	289170	500	17 억	N	N	N	N
126	20240408	120933	57	100.00	KONEX	N	N	N	N	N	3150	-400	5	-11.27	435370	130	18.92	4070	4070	3150	4080	3020	3550	3349.00	3870	3710	3405	3245	2940	3790	3325	18	530	500	2130	5	1	3511509	111	-18.31	3.52	12	0.00	-172.00	896.00	7890	20231013	-60.08	2600	20231031	21.15	4070	-22.60	20240408	2670	17.98	20240102	7890	-60.08	20231013	2600	21.15	20231031	N	289170	500	17 억	N	N	N	N
127	20240408	110935	57	100.00	KONEX	N	N	N	N	N	4065	515	2	14.51	113820	28	4.08	4070	4070	4060	4080	3020	3550	4065.00	3870	3710	3405	3245	2940	3790	3325	18	530	500	2130	5	1	3511509	143	-23.63	4.54	12	0.00	-172.00	896.00	7890	20231013	-48.48	2600	20231031	56.35	4070	-0.12	20240408	2670	52.25	20240102	7890	-48.48	20231013	2600	56.35	20231031	N	289170	500	17 억	N	N	N	N
128	20240408	100923	57	100.00	KONEX	N	N	N	N	N	4065	515	2	14.51	113820	28	4.08	4070	4070	4060	4080	3020	3550	4065.00	3870	3710	3405	3245	2940	3790	3325	18	530	500	2130	5	1	3511509	143	-23.63	4.54	12	0.00	-172.00	896.00	7890	20231013	-48.48	2600	20231031	56.35	4070	-0.12	20240408	2670	52.25	20240102	7890	-48.48	20231013	2600	56.35	20231031	N	289170	500	17 억	N	N	N	N
129	20240408	090933	57	100.00	KONEX	N	N	N	N	N	4070	520	2	14.65	4070	1	0.15	4070	4070	4070	4080	3020	3550	4070.00	3870	3710	3405	3245	2940	3790	3325	18	530	500	2130	5	1	3511509	143	-23.66	4.54	12	0.00	-172.00	896.00	7890	20231013	-48.42	2600	20231031	56.54	4070	0.00	20240408	2670	52.43	20240102	7890	-48.42	20231013	2600	56.54	20231031	N	289170	500	17 억	N	N	N	N
130	20240405	160930	57	100.00	KONEX	N	N	N	N	N	3550	450	2	14.52	2141260	687	54.96	3100	3565	3100	3565	2635	3100	3116.83	3113	3106	3103	3096	3093	3105	3095	18	465	500	1860	5	1	3511509	125	-20.64	3.96	12	0.02	-172.00	896.00	7890	20231013	-55.01	2600	20231031	36.54	4005	-11.36	20240219	2670	32.96	20240102	7890	-55.01	20231013	2600	36.54	20231031	N	289170	500	17 억	N	N	N	N
131	20240405	150926	57	100.00	KONEX	N	N	N	N	N	3550	450	2	14.52	2141260	687	54.96	3100	3565	3100	3565	2635	3100	3116.83	3113	3106	3103	3096	3093	3105	3095	18	465	500	1860	5	1	3511509	125	-20.64	3.96	12	0.02	-172.00	896.00	7890	20231013	-55.01	2600	20231031	36.54	4005	-11.36	20240219	2670	32.96	20240102	7890	-55.01	20231013	2600	36.54	20231031	N	289170	500	17 억	N	N	N	N
132	20240405	140925	57	100.00	KONEX	N	N	N	N	N	3550	450	2	14.52	2141260	687	54.96	3100	3565	3100	3565	2635	3100	3116.83	3113	3106	3103	3096	3093	3105	3095	18	465	500	1860	5	1	3511509	125	-20.64	3.96	12	0.02	-172.00	896.00	7890	20231013	-55.01	2600	20231031	36.54	4005	-11.36	20240219	2670	32.96	20240102	7890	-55.01	20231013	2600	36.54	20231031	N	289170	500	17 억	N	N	N	N
133	20240405	130921	57	100.00	KONEX	N	N	N	N	N	3100	0	3	0.00	2109630	677	54.16	3100	3565	3100	3565	2635	3100	3116.14	3113	3106	3103	3096	3093	3105	3095	18	465	500	1860	5	1	3511509	109	-18.02	3.46	12	0.02	-172.00	896.00	7890	20231013	-60.71	2600	20231031	19.23	4005	-22.60	20240219	2670	16.10	20240102	7890	-60.71	20231013	2600	19.23	20231031	N	289170	500	17 억	N	N	N	N
134	20240405	120925	57	100.00	KONEX	N	N	N	N	N	3120	20	2	0.65	2081730	668	53.44	3100	3565	3100	3565	2635	3100	3116.36	3113	3106	3103	3096	3093	3105	3095	18	465	500	1860	5	1	3511509	110	-18.14	3.48	12	0.02	-172.00	896.00	7890	20231013	-60.46	2600	20231031	20.00	4005	-22.10	20240219	2670	16.85	20240102	7890	-60.46	20231013	2600	20.00	20231031	N	289170	500	17 억	N	N	N	N
135	20240405	110931	57	100.00	KONEX	N	N	N	N	N	3565	465	1	15.00	518165	167	13.36	3100	3565	3100	3565	2635	3100	3102.78	3113	3106	3103	3096	3093	3105	3095	18	465	500	1860	5	1	3511509	125	-20.73	3.98	12	0.00	-172.00	896.00	7890	20231013	-54.82	2600	20231031	37.12	4005	-10.99	20240219	2670	33.52	20240102	7890	-54.82	20231013	2600	37.12	20231031	N	289170	500	17 억	N	N	N	N
136	20240405	100809	57	100.00	KONEX	N	N	N	N	N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	3113	3106	3103	3096	3093	3105	3095	18	465	500	1860	5	1	3511509	109	-18.02	3.46	12	0.00	-172.00	896.00	7890	20231013	-60.71	2600	20231031	19.23	4005	-22.60	20240219	2670	16.10	20240102	7890	-60.71	20231013	2600	19.23	20231031	N	289170	500	17 억	N	N	N	N
137	20240405	090913	57	100.00	KONEX	N	N	N	N	N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	3113	3106	3103	3096	3093	3105	3095	18	465	500	1860	5	1	3511509	109	-18.02	3.46	12	0.00	-172.00	896.00	7890	20231013	-60.71	2600	20231031	19.23	4005	-22.60	20240219	2670	16.10	20240102	7890	-60.71	20231013	2600	19.23	20231031	N	289170	500	17 억	N	N	N	N
138	20240404	160912	57	100.00	KONEX	N	N	N	N	N	3100	-90	5	-2.82	3881250	1250	93.84	3110	3110	3100	3665	2715	3190	3105.00	3380	3285	3095	3000	2810	3332	3047	18	475	500	1910	5	1	3511509	109	-18.02	3.46	12	0.04	-172.00	896.00	7890	20231013	-60.71	2600	20231031	19.23	4005	-22.60	20240219	2670	16.10	20240102	7890	-60.71	20231013	2600	19.23	20231031	N	289170	500	17 억	N	N	N	N
139	20240404	150910	57	100.00	KONEX	N	N	N	N	N	3100	-90	5	-2.82	3865750	1245	93.47	3110	3110	3100	3665	2715	3190	3105.02	3380	3285	3095	3000	2810	3332	3047	18	475	500	1910	5	1	3511509	109	-18.02	3.46	12	0.04	-172.00	896.00	7890	20231013	-60.71	2600	20231031	19.23	4005	-22.60	20240219	2670	16.10	20240102	7890	-60.71	20231013	2600	19.23	20231031	N	289170	500	17 억	N	N	N	N
140	20240404	140915	57	100.00	KONEX	N	N	N	N	N	3100	-90	5	-2.82	3865750	1245	93.47	3110	3110	3100	3665	2715	3190	3105.02	3380	3285	3095	3000	2810	3332	3047	18	475	500	1910	5	1	3511509	109	-18.02	3.46	12	0.04	-172.00	896.00	7890	20231013	-60.71	2600	20231031	19.23	4005	-22.60	20240219	2670	16.10	20240102	7890	-60.71	20231013	2600	19.23	20231031	N	289170	500	17 억	N	N	N	N
141	20240404	130904	57	100.00	KONEX	N	N	N	N	N	3100	-90	5	-2.82	3865750	1245	93.47	3110	3110	3100	3665	2715	3190	3105.02	3380	3285	3095	3000	2810	3332	3047	18	475	500	1910	5	1	3511509	109	-18.02	3.46	12	0.04	-172.00	896.00	7890	20231013	-60.71	2600	20231031	19.23	4005	-22.60	20240219	2670	16.10	20240102	7890	-60.71	20231013	2600	19.23	20231031	N	289170	500	17 억	N	N	N	N
142	20240404	120910	57	100.00	KONEX	N	N	N	N	N	3100	-90	5	-2.82	2780750	895	67.19	3110	3110	3100	3665	2715	3190	3106.98	3380	3285	3095	3000	2810	3332	3047	18	475	500	1910	5	1	3511509	109	-18.02	3.46	12	0.03	-172.00	896.00	7890	20231013	-60.71	2600	20231031	19.23	4005	-22.60	20240219	2670	16.10	20240102	7890	-60.71	20231013	2600	19.23	20231031	N	289170	500	17 억	N	N	N	N
143	20240404	110912	57	100.00	KONEX	N	N	N	N	N	3100	-90	5	-2.82	2743550	883	66.29	3110	3110	3100	3665	2715	3190	3107.08	3380	3285	3095	3000	2810	3332	3047	18	475	500	1910	5	1	3511509	109	-18.02	3.46	12	0.03	-172.00	896.00	7890	20231013	-60.71	2600	20231031	19.23	4005	-22.60	20240219	2670	16.10	20240102	7890	-60.71	20231013	2600	19.23	20231031	N	289170	500	17 억	N	N	N	N
144	20240404	100909	57	100.00	KONEX	N	N	N	N	N	3100	-90	5	-2.82	2393250	770	57.81	3110	3110	3100	3665	2715	3190	3108.12	3380	3285	3095	3000	2810	3332	3047	18	475	500	1910	5	1	3511509	109	-18.02	3.46	12	0.02	-172.00	896.00	7890	20231013	-60.71	2600	20231031	19.23	4005	-22.60	20240219	2670	16.10	20240102	7890	-60.71	20231013	2600	19.23	20231031	N	289170	500	17 억	N	N	N	N
145	20240404	090912	57	100.00	KONEX	N	N	N	N	N	3190	0	3	0.00	0	0	0.00	0	0	0	3665	2715	3190	0.00	3380	3285	3095	3000	2810	3332	3047	18	475	500	1910	5	1	3511509	112	-18.55	3.56	12	0.00	-172.00	896.00	7890	20231013	-59.57	2600	20231031	22.69	4005	-20.35	20240219	2670	19.48	20240102	7890	-59.57	20231013	2600	22.69	20231031	N	289170	500	17 억	N	N	N	N
146	20240403	160908	57	100.00	KONEX	N	N	N	N	N	3190	90	2	2.90	4064855	1332	112.79	2910	3190	2905	3565	2635	3100	3051.69	3260	3180	3115	3035	2970	3172	3027	18	465	500	1860	5	1	3511509	112	-18.55	3.56	12	0.04	-172.00	896.00	7890	20231013	-59.57	2600	20231031	22.69	4005	-20.35	20240219	2670	19.48	20240102	7890	-59.57	20231013	2600	22.69	20231031	N	289170	500	17 억	N	N	N	N
147	20240403	150908	57	100.00	KONEX	N	N	N	N	N	3190	90	2	2.90	4064855	1332	112.79	2910	3190	2905	3565	2635	3100	3051.69	3260	3180	3115	3035	2970	3172	3027	18	465	500	1860	5	1	3511509	112	-18.55	3.56	12	0.04	-172.00	896.00	7890	20231013	-59.57	2600	20231031	22.69	4005	-20.35	20240219	2670	19.48	20240102	7890	-59.57	20231013	2600	22.69	20231031	N	289170	500	17 억	N	N	N	N
148	20240403	140859	57	100.00	KONEX	N	N	N	N	N	3100	0	3	0.00	2788855	932	78.92	2910	3100	2905	3565	2635	3100	2992.33	3260	3180	3115	3035	2970	3172	3027	18	465	500	1860	5	1	3511509	109	-18.02	3.46	12	0.03	-172.00	896.00	7890	20231013	-60.71	2600	20231031	19.23	4005	-22.60	20240219	2670	16.10	20240102	7890	-60.71	20231013	2600	19.23	20231031	N	289170	500	17 억	N	N	N	N
149	20240403	130904	57	100.00	KONEX	N	N	N	N	N	3100	0	3	0.00	2695855	902	76.38	2910	3100	2905	3565	2635	3100	2988.75	3260	3180	3115	3035	2970	3172	3027	18	465	500	1860	5	1	3511509	109	-18.02	3.46	12	0.03	-172.00	896.00	7890	20231013	-60.71	2600	20231031	19.23	4005	-22.60	20240219	2670	16.10	20240102	7890	-60.71	20231013	2600	19.23	20231031	N	289170	500	17 억	N	N	N	N
150	20240403	120857	57	100.00	KONEX	N	N	N	N	N	3050	-50	5	-1.61	2478855	832	70.45	2910	3080	2905	3565	2635	3100	2979.39	3260	3180	3115	3035	2970	3172	3027	18	465	500	1860	5	1	3511509	107	-17.73	3.40	12	0.02	-172.00	896.00	7890	20231013	-61.34	2600	20231031	17.31	4005	-23.85	20240219	2670	14.23	20240102	7890	-61.34	20231013	2600	17.31	20231031	N	289170	500	17 억	N	N	N	N
151	20240403	110905	57	100.00	KONEX	N	N	N	N	N	3050	-50	5	-1.61	2478855	832	70.45	2910	3080	2905	3565	2635	3100	2979.39	3260	3180	3115	3035	2970	3172	3027	18	465	500	1860	5	1	3511509	107	-17.73	3.40	12	0.02	-172.00	896.00	7890	20231013	-61.34	2600	20231031	17.31	4005	-23.85	20240219	2670	14.23	20240102	7890	-61.34	20231013	2600	17.31	20231031	N	289170	500	17 억	N	N	N	N
152	20240403	100904	57	100.00	KONEX	N	N	N	N	N	3050	-50	5	-1.61	2451405	823	69.69	2910	3080	2905	3565	2635	3100	2978.62	3260	3180	3115	3035	2970	3172	3027	18	465	500	1860	5	1	3511509	107	-17.73	3.40	12	0.02	-172.00	896.00	7890	20231013	-61.34	2600	20231031	17.31	4005	-23.85	20240219	2670	14.23	20240102	7890	-61.34	20231013	2600	17.31	20231031	N	289170	500	17 억	N	N	N	N
153	20240403	090905	57	100.00	KONEX	N	N	N	N	N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	3260	3180	3115	3035	2970	3172	3027	18	465	500	1860	5	1	3511509	109	-18.02	3.46	12	0.00	-172.00	896.00	7890	20231013	-60.71	2600	20231031	19.23	4005	-22.60	20240219	2670	16.10	20240102	7890	-60.71	20231013	2600	19.23	20231031	N	289170	500	17 억	N	N	N	N
154	20240402	160851	57	100.00	KONEX	N	N	N	N	N	3100	0	3	0.00	3637345	1181	20.80	3100	3195	3050	3565	2635	3100	3079.89	3300	3200	3100	3000	2900	3250	3050	18	465	500	1860	5	1	3511509	109	-18.02	3.46	12	0.03	-172.00	896.00	7890	20231013	-60.71	2600	20231031	19.23	4005	-22.60	20240219	2670	16.10	20240102	7890	-60.71	20231013	2600	19.23	20231031	N	289170	500	17 억	N	N	N	N
155	20240402	150858	57	100.00	KONEX	N	N	N	N	N	3195	95	2	3.06	2924345	951	16.75	3100	3195	3050	3565	2635	3100	3075.02	3300	3200	3100	3000	2900	3250	3050	18	465	500	1860	5	1	3511509	112	-18.58	3.57	12	0.03	-172.00	896.00	7890	20231013	-59.51	2600	20231031	22.88	4005	-20.22	20240219	2670	19.66	20240102	7890	-59.51	20231013	2600	22.88	20231031	N	289170	500	17 억	N	N	N	N
156	20240402	140902	57	100.00	KONEX	N	N	N	N	N	3050	-50	5	-1.61	2921150	950	16.73	3100	3100	3050	3565	2635	3100	3074.89	3300	3200	3100	3000	2900	3250	3050	18	465	500	1860	5	1	3511509	107	-17.73	3.40	12	0.03	-172.00	896.00	7890	20231013	-61.34	2600	20231031	17.31	4005	-23.85	20240219	2670	14.23	20240102	7890	-61.34	20231013	2600	17.31	20231031	N	289170	500	17 억	N	N	N	N
157	20240402	130848	57	100.00	KONEX	N	N	N	N	N	3050	-50	5	-1.61	2921150	950	16.73	3100	3100	3050	3565	2635	3100	3074.89	3300	3200	3100	3000	2900	3250	3050	18	465	500	1860	5	1	3511509	107	-17.73	3.40	12	0.03	-172.00	896.00	7890	20231013	-61.34	2600	20231031	17.31	4005	-23.85	20240219	2670	14.23	20240102	7890	-61.34	20231013	2600	17.31	20231031	N	289170	500	17 억	N	N	N	N
158	20240402	120846	57	100.00	KONEX	N	N	N	N	N	3050	-50	5	-1.61	2921150	950	16.73	3100	3100	3050	3565	2635	3100	3074.89	3300	3200	3100	3000	2900	3250	3050	18	465	500	1860	5	1	3511509	107	-17.73	3.40	12	0.03	-172.00	896.00	7890	20231013	-61.34	2600	20231031	17.31	4005	-23.85	20240219	2670	14.23	20240102	7890	-61.34	20231013	2600	17.31	20231031	N	289170	500	17 억	N	N	N	N
159	20240402	110849	57	100.00	KONEX	N	N	N	N	N	3050	-50	5	-1.61	2921150	950	16.73	3100	3100	3050	3565	2635	3100	3074.89	3300	3200	3100	3000	2900	3250	3050	18	465	500	1860	5	1	3511509	107	-17.73	3.40	12	0.03	-172.00	896.00	7890	20231013	-61.34	2600	20231031	17.31	4005	-23.85	20240219	2670	14.23	20240102	7890	-61.34	20231013	2600	17.31	20231031	N	289170	500	17 억	N	N	N	N
160	20240402	100851	57	100.00	KONEX	N	N	N	N	N	3050	-50	5	-1.61	1536750	500	8.81	3100	3100	3050	3565	2635	3100	3073.50	3300	3200	3100	3000	2900	3250	3050	18	465	500	1860	5	1	3511509	107	-17.73	3.40	12	0.01	-172.00	896.00	7890	20231013	-61.34	2600	20231031	17.31	4005	-23.85	20240219	2670	14.23	20240102	7890	-61.34	20231013	2600	17.31	20231031	N	289170	500	17 억	N	N	N	N
161	20240402	090849	57	100.00	KONEX	N	N	N	N	N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	3300	3200	3100	3000	2900	3250	3050	18	465	500	1860	5	1	3511509	109	-18.02	3.46	12	0.00	-172.00	896.00	7890	20231013	-60.71	2600	20231031	19.23	4005	-22.60	20240219	2670	16.10	20240102	7890	-60.71	20231013	2600	19.23	20231031	N	289170	500	17 억	N	N	N	N
162	20240401	160849	57	100.00	KONEX	N	N	N	N	N	3100	-100	5	-3.12	17437990	5677	128.21	3000	3200	3000	3680	2720	3200	3071.69	3626	3412	3206	2992	2786	3520	3100	18	480	500	1920	5	1	3511509	109	10.37	4.41	12	0.16	299.00	703.00	7890	20231013	-60.71	2600	20231031	19.23	4005	-22.60	20240219	2670	16.10	20240102	7890	-60.71	20231013	2600	19.23	20231031	N	289170	500	17 억	N	N	N	N
163	20240401	150850	57	100.00	KONEX	N	N	N	N	N	3100	-100	5	-3.12	17437990	5677	128.21	3000	3200	3000	3680	2720	3200	3071.69	3626	3412	3206	2992	2786	3520	3100	18	480	500	1920	5	1	3511509	109	10.37	4.41	12	0.16	299.00	703.00	7890	20231013	-60.71	2600	20231031	19.23	4005	-22.60	20240219	2670	16.10	20240102	7890	-60.71	20231013	2600	19.23	20231031	N	289170	500	17 억	N	N	N	N
164	20240401	140845	57	100.00	KONEX	N	N	N	N	N	3100	-100	5	-3.12	17437990	5677	128.21	3000	3200	3000	3680	2720	3200	3071.69	3626	3412	3206	2992	2786	3520	3100	18	480	500	1920	5	1	3511509	109	10.37	4.41	12	0.16	299.00	703.00	7890	20231013	-60.71	2600	20231031	19.23	4005	-22.60	20240219	2670	16.10	20240102	7890	-60.71	20231013	2600	19.23	20231031	N	289170	500	17 억	N	N	N	N
165	20240401	130842	57	100.00	KONEX	N	N	N	N	N	3200	0	3	0.00	17366685	5654	127.69	3000	3200	3000	3680	2720	3200	3071.57	3626	3412	3206	2992	2786	3520	3100	18	480	500	1920	5	1	3511509	112	10.70	4.55	12	0.16	299.00	703.00	7890	20231013	-59.44	2600	20231031	23.08	4005	-20.10	20240219	2670	19.85	20240102	7890	-59.44	20231013	2600	23.08	20231031	N	289170	500	17 억	N	N	N	N
166	20240401	120849	57	100.00	KONEX	N	N	N	N	N	3200	0	3	0.00	15190690	4974	112.33	3000	3200	3000	3680	2720	3200	3054.02	3626	3412	3206	2992	2786	3520	3100	18	480	500	1920	5	1	3511509	112	10.70	4.55	12	0.14	299.00	703.00	7890	20231013	-59.44	2600	20231031	23.08	4005	-20.10	20240219	2670	19.85	20240102	7890	-59.44	20231013	2600	23.08	20231031	N	289170	500	17 억	N	N	N	N
167	20240401	110848	57	100.00	KONEX	N	N	N	N	N	3100	-100	5	-3.12	14171690	4654	105.10	3000	3135	3000	3680	2720	3200	3045.06	3626	3412	3206	2992	2786	3520	3100	18	480	500	1920	5	1	3511509	109	10.37	4.41	12	0.13	299.00	703.00	7890	20231013	-60.71	2600	20231031	19.23	4005	-22.60	20240219	2670	16.10	20240102	7890	-60.71	20231013	2600	19.23	20231031	N	289170	500	17 억	N	N	N	N
168	20240401	100844	57	100.00	KONEX	N	N	N	N	N	3000	-200	5	-6.25	9076500	3012	68.02	3000	3100	3000	3680	2720	3200	3013.45	3626	3412	3206	2992	2786	3520	3100	18	480	500	1920	5	1	3511509	105	10.03	4.27	12	0.09	299.00	703.00	7890	20231013	-61.98	2600	20231031	15.38	4005	-25.09	20240219	2670	12.36	20240102	7890	-61.98	20231013	2600	15.38	20231031	N	289170	500	17 억	N	N	N	N
169	20240401	090844	57	100.00	KONEX	N	N	N	N	N	3000	-200	5	-6.25	1836000	612	13.82	3000	3000	3000	3680	2720	3200	3000.00	3626	3412	3206	2992	2786	3520	3100	18	480	500	1920	5	1	3511509	105	10.03	4.27	12	0.02	299.00	703.00	7890	20231013	-61.98	2600	20231031	15.38	4005	-25.09	20240219	2670	12.36	20240102	7890	-61.98	20231013	2600	15.38	20231031	N	289170	500	17 억	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History