KissMeData/343090/price/prices-20240601.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

57 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	20240628	161228	57	100.00	KONEX	N	N	N	N	N	1985	-3	5	-0.15	22802813	11615	172.18	1988	2000	1950	2285	1690	1988	1963.22	2096	2042	1981	1927	1866	2011	1896	82	297	500	1310	1	1	16440407	326	-9.68	20.05	12	0.07	-205.00	99.00	6600	20240404	-69.92	1457	20231106	36.24	6600	-69.92	20240404	1900	4.47	20240126	6600	-69.92	20240404	1457	36.24	20231106	N	343090	500	82 억	N	N	N	N
3	20240628	151242	57	100.00	KONEX	N	N	N	N	N	1985	-3	5	-0.15	22719465	11573	171.55	1988	2000	1950	2285	1690	1988	1963.14	2096	2042	1981	1927	1866	2011	1896	82	297	500	1310	1	1	16440407	326	-9.68	20.05	12	0.07	-205.00	99.00	6600	20240404	-69.92	1457	20231106	36.24	6600	-69.92	20240404	1900	4.47	20240126	6600	-69.92	20240404	1457	36.24	20231106	N	343090	500	82 억	N	N	N	N
4	20240628	141241	57	100.00	KONEX	N	N	N	N	N	1987	-1	5	-0.05	15470962	7860	116.51	1988	2000	1952	2285	1690	1988	1968.32	2096	2042	1981	1927	1866	2011	1896	82	297	500	1310	1	1	16440407	327	-9.69	20.07	12	0.05	-205.00	99.00	6600	20240404	-69.89	1457	20231106	36.38	6600	-69.89	20240404	1900	4.58	20240126	6600	-69.89	20240404	1457	36.38	20231106	N	343090	500	82 억	N	N	N	N
5	20240628	131239	57	100.00	KONEX	N	N	N	N	N	1987	-1	5	-0.05	15470962	7860	116.51	1988	2000	1952	2285	1690	1988	1968.32	2096	2042	1981	1927	1866	2011	1896	82	297	500	1310	1	1	16440407	327	-9.69	20.07	12	0.05	-205.00	99.00	6600	20240404	-69.89	1457	20231106	36.38	6600	-69.89	20240404	1900	4.58	20240126	6600	-69.89	20240404	1457	36.38	20231106	N	343090	500	82 억	N	N	N	N
6	20240628	121237	57	100.00	KONEX	N	N	N	N	N	1989	1	2	0.05	10223012	5189	76.92	1988	2000	1952	2285	1690	1988	1970.13	2096	2042	1981	1927	1866	2011	1896	82	297	500	1310	1	1	16440407	327	-9.70	20.09	12	0.03	-205.00	99.00	6600	20240404	-69.86	1457	20231106	36.51	6600	-69.86	20240404	1900	4.68	20240126	6600	-69.86	20240404	1457	36.51	20231106	N	343090	500	82 억	N	N	N	N
7	20240628	111216	57	100.00	KONEX	N	N	N	N	N	1994	6	2	0.30	5808995	2929	43.42	1988	2000	1952	2285	1690	1988	1983.27	2096	2042	1981	1927	1866	2011	1896	82	297	500	1310	1	1	16440407	328	-9.73	20.14	12	0.02	-205.00	99.00	6600	20240404	-69.79	1457	20231106	36.86	6600	-69.79	20240404	1900	4.95	20240126	6600	-69.79	20240404	1457	36.86	20231106	N	343090	500	82 억	N	N	N	N
8	20240628	101213	57	100.00	KONEX	N	N	N	N	N	1997	9	2	0.45	4757618	2391	35.44	1988	2000	1988	2285	1690	1988	1989.80	2096	2042	1981	1927	1866	2011	1896	82	297	500	1310	1	1	16440407	328	-9.74	20.17	12	0.01	-205.00	99.00	6600	20240404	-69.74	1457	20231106	37.06	6600	-69.74	20240404	1900	5.11	20240126	6600	-69.74	20240404	1457	37.06	20231106	N	343090	500	82 억	N	N	N	N
9	20240628	091219	57	100.00	KONEX	N	N	N	N	N	1990	2	2	0.10	1043702	525	7.78	1988	1990	1988	2285	1690	1988	1988.00	2096	2042	1981	1927	1866	2011	1896	82	297	500	1310	1	1	16440407	327	-9.71	20.10	12	0.00	-205.00	99.00	6600	20240404	-69.85	1457	20231106	36.58	6600	-69.85	20240404	1900	4.74	20240126	6600	-69.85	20240404	1457	36.58	20231106	N	343090	500	82 억	N	N	N	N
10	20240627	161206	57	100.00	KONEX	N	N	N	N	N	1988	-7	5	-0.35	13204237	6746	32.19	2035	2035	1920	2290	1696	1995	1957.34	2125	2060	2010	1945	1895	2035	1920	82	295	500	1310	1	1	16440407	327	-9.70	20.08	12	0.04	-205.00	99.00	6600	20240404	-69.88	1457	20231106	36.44	6600	-69.88	20240404	1900	4.63	20240126	6600	-69.88	20240404	1457	36.44	20231106	N	343090	500	82 억	N	N	N	N
11	20240627	151213	57	100.00	KONEX	N	N	N	N	N	1974	-21	5	-1.05	8272923	4221	20.14	2035	2035	1920	2290	1696	1995	1959.94	2125	2060	2010	1945	1895	2035	1920	82	295	500	1310	1	1	16440407	325	-9.63	19.94	12	0.03	-205.00	99.00	6600	20240404	-70.09	1457	20231106	35.48	6600	-70.09	20240404	1900	3.89	20240126	6600	-70.09	20240404	1457	35.48	20231106	N	343090	500	82 억	N	N	N	N
12	20240627	141212	57	100.00	KONEX	N	N	N	N	N	1945	-50	5	-2.51	5370199	2748	13.11	2035	2035	1920	2290	1696	1995	1954.22	2125	2060	2010	1945	1895	2035	1920	82	295	500	1310	1	1	16440407	320	-9.49	19.65	12	0.02	-205.00	99.00	6600	20240404	-70.53	1457	20231106	33.49	6600	-70.53	20240404	1900	2.37	20240126	6600	-70.53	20240404	1457	33.49	20231106	N	343090	500	82 억	N	N	N	N
13	20240627	131212	57	100.00	KONEX	N	N	N	N	N	1945	-50	5	-2.51	4881902	2497	11.91	2035	2035	1920	2290	1696	1995	1955.11	2125	2060	2010	1945	1895	2035	1920	82	295	500	1310	1	1	16440407	320	-9.49	19.65	12	0.02	-205.00	99.00	6600	20240404	-70.53	1457	20231106	33.49	6600	-70.53	20240404	1900	2.37	20240126	6600	-70.53	20240404	1457	33.49	20231106	N	343090	500	82 억	N	N	N	N
14	20240627	121214	57	100.00	KONEX	N	N	N	N	N	1981	-14	5	-0.70	4516650	2310	11.02	2035	2035	1920	2290	1696	1995	1955.26	2125	2060	2010	1945	1895	2035	1920	82	295	500	1310	1	1	16440407	326	-9.66	20.01	12	0.01	-205.00	99.00	6600	20240404	-69.98	1457	20231106	35.96	6600	-69.98	20240404	1900	4.26	20240126	6600	-69.98	20240404	1457	35.96	20231106	N	343090	500	82 억	N	N	N	N
15	20240627	111213	57	100.00	KONEX	N	N	N	N	N	1989	-6	5	-0.30	4326129	2214	10.56	2035	2035	1920	2290	1696	1995	1953.99	2125	2060	2010	1945	1895	2035	1920	82	295	500	1310	1	1	16440407	327	-9.70	20.09	12	0.01	-205.00	99.00	6600	20240404	-69.86	1457	20231106	36.51	6600	-69.86	20240404	1900	4.68	20240126	6600	-69.86	20240404	1457	36.51	20231106	N	343090	500	82 억	N	N	N	N
16	20240627	101213	57	100.00	KONEX	N	N	N	N	N	1928	-67	5	-3.36	3252667	1667	7.95	2035	2035	1920	2290	1696	1995	1951.21	2125	2060	2010	1945	1895	2035	1920	82	295	500	1310	1	1	16440407	317	-9.40	19.47	12	0.01	-205.00	99.00	6600	20240404	-70.79	1457	20231106	32.33	6600	-70.79	20240404	1900	1.47	20240126	6600	-70.79	20240404	1457	32.33	20231106	N	343090	500	82 억	N	N	N	N
17	20240627	091213	57	100.00	KONEX	N	N	N	N	N	2035	40	2	2.01	2035	1	0.00	2035	2035	2035	2290	1696	1995	2035.00	2125	2060	2010	1945	1895	2035	1920	82	295	500	1310	5	1	16440407	335	-9.93	20.56	12	0.00	-205.00	99.00	6600	20240404	-69.17	1457	20231106	39.67	6600	-69.17	20240404	1900	7.11	20240126	6600	-69.17	20240404	1457	39.67	20231106	N	343090	500	82 억	N	N	N	N
18	20240626	161208	57	100.00	KONEX	N	N	N	N	N	1995	-3	5	-0.15	41536187	20957	189.59	2000	2075	1960	2295	1699	1998	1981.97	2109	2053	2019	1963	1929	2036	1946	82	297	500	1310	1	1	16440407	328	-9.73	20.15	12	0.13	-205.00	99.00	6600	20240404	-69.77	1457	20231106	36.93	6600	-69.77	20240404	1900	5.00	20240126	6600	-69.77	20240404	1457	36.93	20231106	N	343090	500	82 억	N	N	N	N
19	20240626	151212	57	100.00	KONEX	N	N	N	N	N	1995	-3	5	-0.15	40490807	20433	184.85	2000	2075	1960	2295	1699	1998	1981.64	2109	2053	2019	1963	1929	2036	1946	82	297	500	1310	1	1	16440407	328	-9.73	20.15	12	0.12	-205.00	99.00	6600	20240404	-69.77	1457	20231106	36.93	6600	-69.77	20240404	1900	5.00	20240126	6600	-69.77	20240404	1457	36.93	20231106	N	343090	500	82 억	N	N	N	N
20	20240626	141209	57	100.00	KONEX	N	N	N	N	N	1962	-36	5	-1.80	31151213	15678	141.83	2000	2075	1961	2295	1699	1998	1986.94	2109	2053	2019	1963	1929	2036	1946	82	297	500	1310	1	1	16440407	323	-9.57	19.82	12	0.10	-205.00	99.00	6600	20240404	-70.27	1457	20231106	34.66	6600	-70.27	20240404	1900	3.26	20240126	6600	-70.27	20240404	1457	34.66	20231106	N	343090	500	82 억	N	N	N	N
21	20240626	131210	57	100.00	KONEX	N	N	N	N	N	1975	-23	5	-1.15	27268114	13707	124.00	2000	2075	1970	2295	1699	1998	1989.36	2109	2053	2019	1963	1929	2036	1946	82	297	500	1310	1	1	16440407	325	-9.63	19.95	12	0.08	-205.00	99.00	6600	20240404	-70.08	1457	20231106	35.55	6600	-70.08	20240404	1900	3.95	20240126	6600	-70.08	20240404	1457	35.55	20231106	N	343090	500	82 억	N	N	N	N
22	20240626	121208	57	100.00	KONEX	N	N	N	N	N	1976	-22	5	-1.10	21846563	10959	99.14	2000	2075	1976	2295	1699	1998	1993.48	2109	2053	2019	1963	1929	2036	1946	82	297	500	1310	1	1	16440407	325	-9.64	19.96	12	0.07	-205.00	99.00	6600	20240404	-70.06	1457	20231106	35.62	6600	-70.06	20240404	1900	4.00	20240126	6600	-70.06	20240404	1457	35.62	20231106	N	343090	500	82 억	N	N	N	N
23	20240626	111210	57	100.00	KONEX	N	N	N	N	N	1981	-17	5	-0.85	7845217	3879	35.09	2000	2075	1981	2295	1699	1998	2022.48	2109	2053	2019	1963	1929	2036	1946	82	297	500	1310	1	1	16440407	326	-9.66	20.01	12	0.02	-205.00	99.00	6600	20240404	-69.98	1457	20231106	35.96	6600	-69.98	20240404	1900	4.26	20240126	6600	-69.98	20240404	1457	35.96	20231106	N	343090	500	82 억	N	N	N	N
24	20240626	101207	57	100.00	KONEX	N	N	N	N	N	1998	0	3	0.00	6635111	3271	29.59	2000	2075	1998	2295	1699	1998	2028.47	2109	2053	2019	1963	1929	2036	1946	82	297	500	1310	1	1	16440407	328	-9.75	20.18	12	0.02	-205.00	99.00	6600	20240404	-69.73	1457	20231106	37.13	6600	-69.73	20240404	1900	5.16	20240126	6600	-69.73	20240404	1457	37.13	20231106	N	343090	500	82 억	N	N	N	N
25	20240626	091211	57	100.00	KONEX	N	N	N	N	N	2075	77	2	3.85	1950000	945	8.55	2000	2075	2000	2295	1699	1998	2063.49	2109	2053	2019	1963	1929	2036	1946	82	297	500	1310	5	1	16440407	341	-10.12	20.96	12	0.01	-205.00	99.00	6600	20240404	-68.56	1457	20231106	42.42	6600	-68.56	20240404	1900	9.21	20240126	6600	-68.56	20240404	1457	42.42	20231106	N	343090	500	82 억	N	N	N	N
26	20240625	161206	57	100.00	KONEX	N	N	N	N	N	1998	-12	5	-0.60	22114503	11054	116.14	2010	2075	1985	2310	1710	2010	2000.59	2123	2066	1983	1926	1843	2095	1955	82	300	500	1320	1	1	16440407	328	-9.75	20.18	12	0.07	-205.00	99.00	6600	20240404	-69.73	1457	20231106	37.13	6600	-69.73	20240404	1900	5.16	20240126	6600	-69.73	20240404	1457	37.13	20231106	N	343090	500	82 억	N	N	N	N
27	20240625	151204	57	100.00	KONEX	N	N	N	N	N	2010	0	3	0.00	21748689	10871	114.22	2010	2075	1985	2310	1710	2010	2000.62	2123	2066	1983	1926	1843	2095	1955	82	300	500	1320	5	1	16440407	330	-9.80	20.30	12	0.07	-205.00	99.00	6600	20240404	-69.55	1457	20231106	37.95	6600	-69.55	20240404	1900	5.79	20240126	6600	-69.55	20240404	1457	37.95	20231106	N	343090	500	82 억	N	N	N	N
28	20240625	141208	57	100.00	KONEX	N	N	N	N	N	2010	0	3	0.00	20585189	10292	108.13	2010	2075	1985	2310	1710	2010	2000.12	2123	2066	1983	1926	1843	2095	1955	82	300	500	1320	5	1	16440407	330	-9.80	20.30	12	0.06	-205.00	99.00	6600	20240404	-69.55	1457	20231106	37.95	6600	-69.55	20240404	1900	5.79	20240126	6600	-69.55	20240404	1457	37.95	20231106	N	343090	500	82 억	N	N	N	N
29	20240625	131208	57	100.00	KONEX	N	N	N	N	N	1998	-12	5	-0.60	20129381	10064	105.74	2010	2075	1985	2310	1710	2010	2000.14	2123	2066	1983	1926	1843	2095	1955	82	300	500	1320	1	1	16440407	328	-9.75	20.18	12	0.06	-205.00	99.00	6600	20240404	-69.73	1457	20231106	37.13	6600	-69.73	20240404	1900	5.16	20240126	6600	-69.73	20240404	1457	37.13	20231106	N	343090	500	82 억	N	N	N	N
30	20240625	121211	57	100.00	KONEX	N	N	N	N	N	2010	0	3	0.00	19660811	9830	103.28	2010	2075	1985	2310	1710	2010	2000.08	2123	2066	1983	1926	1843	2095	1955	82	300	500	1320	5	1	16440407	330	-9.80	20.30	12	0.06	-205.00	99.00	6600	20240404	-69.55	1457	20231106	37.95	6600	-69.55	20240404	1900	5.79	20240126	6600	-69.55	20240404	1457	37.95	20231106	N	343090	500	82 억	N	N	N	N
31	20240625	111209	57	100.00	KONEX	N	N	N	N	N	2010	0	3	0.00	13774468	6873	72.21	2010	2075	1985	2310	1710	2010	2004.14	2123	2066	1983	1926	1843	2095	1955	82	300	500	1320	5	1	16440407	330	-9.80	20.30	12	0.04	-205.00	99.00	6600	20240404	-69.55	1457	20231106	37.95	6600	-69.55	20240404	1900	5.79	20240126	6600	-69.55	20240404	1457	37.95	20231106	N	343090	500	82 억	N	N	N	N
32	20240625	101207	57	100.00	KONEX	N	N	N	N	N	2020	10	2	0.50	12913383	6444	67.70	2010	2075	1985	2310	1710	2010	2003.94	2123	2066	1983	1926	1843	2095	1955	82	300	500	1320	5	1	16440407	332	-9.85	20.40	12	0.04	-205.00	99.00	6600	20240404	-69.39	1457	20231106	38.64	6600	-69.39	20240404	1900	6.32	20240126	6600	-69.39	20240404	1457	38.64	20231106	N	343090	500	82 억	N	N	N	N
33	20240625	091207	57	100.00	KONEX	N	N	N	N	N	2070	60	2	2.99	2840086	1401	14.72	2010	2075	1986	2310	1710	2010	2027.18	2123	2066	1983	1926	1843	2095	1955	82	300	500	1320	5	1	16440407	340	-10.10	20.91	12	0.01	-205.00	99.00	6600	20240404	-68.64	1457	20231106	42.07	6600	-68.64	20240404	1900	8.95	20240126	6600	-68.64	20240404	1457	42.07	20231106	N	343090	500	82 억	N	N	N	N
34	20240624	161207	57	100.00	KONEX	N	N	N	N	N	2010	12	2	0.60	18841587	9518	67.17	1960	2040	1900	2295	1699	1998	1979.57	2122	2059	2017	1954	1912	2039	1934	82	297	500	1310	5	1	16440407	330	-9.80	20.30	12	0.06	-205.00	99.00	6600	20240404	-69.55	1457	20231106	37.95	6600	-69.55	20240404	1900	5.79	20240624	6600	-69.55	20240404	1457	37.95	20231106	N	343090	500	82 억	N	N	N	N
35	20240624	151203	57	100.00	KONEX	N	N	N	N	N	2010	12	2	0.60	18841587	9518	67.17	1960	2040	1900	2295	1699	1998	1979.57	2122	2059	2017	1954	1912	2039	1934	82	297	500	1310	5	1	16440407	330	-9.80	20.30	12	0.06	-205.00	99.00	6600	20240404	-69.55	1457	20231106	37.95	6600	-69.55	20240404	1900	5.79	20240624	6600	-69.55	20240404	1457	37.95	20231106	N	343090	500	82 억	N	N	N	N
36	20240624	141204	57	100.00	KONEX	N	N	N	N	N	2015	17	2	0.85	18813587	9504	67.07	1960	2040	1900	2295	1699	1998	1979.54	2122	2059	2017	1954	1912	2039	1934	82	297	500	1310	5	1	16440407	331	-9.83	20.35	12	0.06	-205.00	99.00	6600	20240404	-69.47	1457	20231106	38.30	6600	-69.47	20240404	1900	6.05	20240624	6600	-69.47	20240404	1457	38.30	20231106	N	343090	500	82 억	N	N	N	N
37	20240624	131202	57	100.00	KONEX	N	N	N	N	N	2025	27	2	1.35	6959767	3471	24.50	1960	2040	1957	2295	1699	1998	2005.12	2122	2059	2017	1954	1912	2039	1934	82	297	500	1310	5	1	16440407	333	-9.88	20.45	12	0.02	-205.00	99.00	6600	20240404	-69.32	1457	20231106	38.98	6600	-69.32	20240404	1900	6.58	20240126	6600	-69.32	20240404	1457	38.98	20231106	N	343090	500	82 억	N	N	N	N
38	20240624	121202	57	100.00	KONEX	N	N	N	N	N	2025	27	2	1.35	6923352	3453	24.37	1960	2040	1957	2295	1699	1998	2005.03	2122	2059	2017	1954	1912	2039	1934	82	297	500	1310	5	1	16440407	333	-9.88	20.45	12	0.02	-205.00	99.00	6600	20240404	-69.32	1457	20231106	38.98	6600	-69.32	20240404	1900	6.58	20240126	6600	-69.32	20240404	1457	38.98	20231106	N	343090	500	82 억	N	N	N	N
39	20240624	111206	57	100.00	KONEX	N	N	N	N	N	2025	27	2	1.35	6454025	3221	22.73	1960	2040	1957	2295	1699	1998	2003.73	2122	2059	2017	1954	1912	2039	1934	82	297	500	1310	5	1	16440407	333	-9.88	20.45	12	0.02	-205.00	99.00	6600	20240404	-69.32	1457	20231106	38.98	6600	-69.32	20240404	1900	6.58	20240126	6600	-69.32	20240404	1457	38.98	20231106	N	343090	500	82 억	N	N	N	N
40	20240624	101204	57	100.00	KONEX	N	N	N	N	N	1985	-13	5	-0.65	6241615	3114	21.98	1960	2040	1957	2295	1699	1998	2004.37	2122	2059	2017	1954	1912	2039	1934	82	297	500	1310	1	1	16440407	326	-9.68	20.05	12	0.02	-205.00	99.00	6600	20240404	-69.92	1457	20231106	36.24	6600	-69.92	20240404	1900	4.47	20240126	6600	-69.92	20240404	1457	36.24	20231106	N	343090	500	82 억	N	N	N	N
41	20240624	091204	57	100.00	KONEX	N	N	N	N	N	2040	42	2	2.10	1965935	1003	7.08	1960	2040	1957	2295	1699	1998	1960.05	2122	2059	2017	1954	1912	2039	1934	82	297	500	1310	5	1	16440407	335	-9.95	20.61	12	0.01	-205.00	99.00	6600	20240404	-69.09	1457	20231106	40.01	6600	-69.09	20240404	1900	7.37	20240126	6600	-69.09	20240404	1457	40.01	20231106	N	343090	500	82 억	N	N	N	N
42	20240621	161123	57	100.00	KONEX	N	N	N	N	N	1998	1	2	0.05	28264810	14170	267.66	2075	2080	1975	2295	1698	1997	1994.69	2152	2074	2012	1934	1872	2113	1973	82	298	500	1310	1	1	16440407	328	-9.75	20.18	12	0.09	-205.00	99.00	6600	20240404	-69.73	1457	20231106	37.13	6600	-69.73	20240404	1900	5.16	20240126	6600	-69.73	20240404	1457	37.13	20231106	N	343090	500	82 억	N	N	N	N
43	20240621	151124	57	100.00	KONEX	N	N	N	N	N	1998	1	2	0.05	28065010	14070	265.77	2075	2080	1975	2295	1698	1997	1994.67	2152	2074	2012	1934	1872	2113	1973	82	298	500	1310	1	1	16440407	328	-9.75	20.18	12	0.09	-205.00	99.00	6600	20240404	-69.73	1457	20231106	37.13	6600	-69.73	20240404	1900	5.16	20240126	6600	-69.73	20240404	1457	37.13	20231106	N	343090	500	82 억	N	N	N	N
44	20240621	141122	57	100.00	KONEX	N	N	N	N	N	1998	1	2	0.05	26334554	13199	249.32	2075	2080	1987	2295	1698	1997	1995.19	2152	2074	2012	1934	1872	2113	1973	82	298	500	1310	1	1	16440407	328	-9.75	20.18	12	0.08	-205.00	99.00	6600	20240404	-69.73	1457	20231106	37.13	6600	-69.73	20240404	1900	5.16	20240126	6600	-69.73	20240404	1457	37.13	20231106	N	343090	500	82 억	N	N	N	N
45	20240621	131123	57	100.00	KONEX	N	N	N	N	N	2000	3	2	0.15	13430877	6712	126.79	2075	2080	1987	2295	1698	1997	2001.02	2152	2074	2012	1934	1872	2113	1973	82	298	500	1310	5	1	16440407	329	-9.76	20.20	12	0.04	-205.00	99.00	6600	20240404	-69.70	1457	20231106	37.27	6600	-69.70	20240404	1900	5.26	20240126	6600	-69.70	20240404	1457	37.27	20231106	N	343090	500	82 억	N	N	N	N
46	20240621	121127	57	100.00	KONEX	N	N	N	N	N	1989	-8	5	-0.40	13412965	6703	126.62	2075	2080	1987	2295	1698	1997	2001.04	2152	2074	2012	1934	1872	2113	1973	82	298	500	1310	1	1	16440407	327	-9.70	20.09	12	0.04	-205.00	99.00	6600	20240404	-69.86	1457	20231106	36.51	6600	-69.86	20240404	1900	4.68	20240126	6600	-69.86	20240404	1457	36.51	20231106	N	343090	500	82 억	N	N	N	N
47	20240621	111125	57	100.00	KONEX	N	N	N	N	N	1989	-8	5	-0.40	12235277	6111	115.43	2075	2080	1989	2295	1698	1997	2002.17	2152	2074	2012	1934	1872	2113	1973	82	298	500	1310	1	1	16440407	327	-9.70	20.09	12	0.04	-205.00	99.00	6600	20240404	-69.86	1457	20231106	36.51	6600	-69.86	20240404	1900	4.68	20240126	6600	-69.86	20240404	1457	36.51	20231106	N	343090	500	82 억	N	N	N	N
48	20240621	101121	57	100.00	KONEX	N	N	N	N	N	2020	23	2	1.15	7429160	3698	69.85	2075	2080	1995	2295	1698	1997	2008.97	2152	2074	2012	1934	1872	2113	1973	82	298	500	1310	5	1	16440407	332	-9.85	20.40	12	0.02	-205.00	99.00	6600	20240404	-69.39	1457	20231106	38.64	6600	-69.39	20240404	1900	6.32	20240126	6600	-69.39	20240404	1457	38.64	20231106	N	343090	500	82 억	N	N	N	N
49	20240621	091127	57	100.00	KONEX	N	N	N	N	N	2075	78	2	3.91	1320370	636	12.01	2075	2080	2075	2295	1698	1997	2076.05	2152	2074	2012	1934	1872	2113	1973	82	298	500	1310	5	1	16440407	341	-10.12	20.96	12	0.00	-205.00	99.00	6600	20240404	-68.56	1457	20231106	42.42	6600	-68.56	20240404	1900	9.21	20240126	6600	-68.56	20240404	1457	42.42	20231106	N	343090	500	82 억	N	N	N	N
50	20240620	161118	57	100.00	KONEX	N	N	N	N	N	1997	-13	5	-0.65	10527064	5294	49.69	1990	2090	1950	2310	1710	2010	1988.49	2136	2072	2001	1937	1866	2037	1902	82	300	500	1320	1	1	16440407	328	-9.74	20.17	12	0.03	-205.00	99.00	6600	20240404	-69.74	1457	20231106	37.06	6600	-69.74	20240404	1900	5.11	20240126	6600	-69.74	20240404	1457	37.06	20231106	N	343090	500	82 억	N	N	N	N
51	20240620	151115	57	100.00	KONEX	N	N	N	N	N	1998	-12	5	-0.60	10443190	5252	49.30	1990	2090	1950	2310	1710	2010	1988.42	2136	2072	2001	1937	1866	2037	1902	82	300	500	1320	1	1	16440407	328	-9.75	20.18	12	0.03	-205.00	99.00	6600	20240404	-69.73	1457	20231106	37.13	6600	-69.73	20240404	1900	5.16	20240126	6600	-69.73	20240404	1457	37.13	20231106	N	343090	500	82 억	N	N	N	N
52	20240620	141120	57	100.00	KONEX	N	N	N	N	N	1999	-11	5	-0.55	8990999	4523	42.45	1990	2090	1950	2310	1710	2010	1987.84	2136	2072	2001	1937	1866	2037	1902	82	300	500	1320	1	1	16440407	329	-9.75	20.19	12	0.03	-205.00	99.00	6600	20240404	-69.71	1457	20231106	37.20	6600	-69.71	20240404	1900	5.21	20240126	6600	-69.71	20240404	1457	37.20	20231106	N	343090	500	82 억	N	N	N	N
53	20240620	131119	57	100.00	KONEX	N	N	N	N	N	2000	-10	5	-0.50	8443273	4249	39.88	1990	2090	1950	2310	1710	2010	1987.12	2136	2072	2001	1937	1866	2037	1902	82	300	500	1320	5	1	16440407	329	-9.76	20.20	12	0.03	-205.00	99.00	6600	20240404	-69.70	1457	20231106	37.27	6600	-69.70	20240404	1900	5.26	20240126	6600	-69.70	20240404	1457	37.27	20231106	N	343090	500	82 억	N	N	N	N
54	20240620	121118	57	100.00	KONEX	N	N	N	N	N	1978	-32	5	-1.59	8353273	4204	39.46	1990	2090	1950	2310	1710	2010	1986.98	2136	2072	2001	1937	1866	2037	1902	82	300	500	1320	1	1	16440407	325	-9.65	19.98	12	0.03	-205.00	99.00	6600	20240404	-70.03	1457	20231106	35.76	6600	-70.03	20240404	1900	4.11	20240126	6600	-70.03	20240404	1457	35.76	20231106	N	343090	500	82 억	N	N	N	N
55	20240620	111120	57	100.00	KONEX	N	N	N	N	N	1976	-34	5	-1.69	7369931	3707	34.79	1990	2090	1950	2310	1710	2010	1988.11	2136	2072	2001	1937	1866	2037	1902	82	300	500	1320	1	1	16440407	325	-9.64	19.96	12	0.02	-205.00	99.00	6600	20240404	-70.06	1457	20231106	35.62	6600	-70.06	20240404	1900	4.00	20240126	6600	-70.06	20240404	1457	35.62	20231106	N	343090	500	82 억	N	N	N	N
56	20240620	101121	57	100.00	KONEX	N	N	N	N	N	2010	0	3	0.00	6358023	3195	29.99	1990	2090	1950	2310	1710	2010	1989.99	2136	2072	2001	1937	1866	2037	1902	82	300	500	1320	5	1	16440407	330	-9.80	20.30	12	0.02	-205.00	99.00	6600	20240404	-69.55	1457	20231106	37.95	6600	-69.55	20240404	1900	5.79	20240126	6600	-69.55	20240404	1457	37.95	20231106	N	343090	500	82 억	N	N	N	N
57	20240620	091125	57	100.00	KONEX	N	N	N	N	N	2055	45	2	2.24	1845118	933	8.76	1990	2090	1950	2310	1710	2010	1977.62	2136	2072	2001	1937	1866	2037	1902	82	300	500	1320	5	1	16440407	338	-10.02	20.76	12	0.01	-205.00	99.00	6600	20240404	-68.86	1457	20231106	41.04	6600	-68.86	20240404	1900	8.16	20240126	6600	-68.86	20240404	1457	41.04	20231106	N	343090	500	82 억	N	N	N	N
58	20240619	161113	57	100.00	KONEX	N	N	N	N	N	2010	-25	5	-1.23	21241039	10654	45.09	2040	2065	1930	2340	1730	2035	1993.71	2145	2089	2029	1973	1913	2118	2002	82	305	500	1340	5	1	16440407	330	-9.80	20.30	12	0.06	-205.00	99.00	6600	20240404	-69.55	1457	20231106	37.95	6600	-69.55	20240404	1900	5.79	20240126	6600	-69.55	20240404	1457	37.95	20231106	N	343090	500	82 억	N	N	N	N
59	20240619	151114	57	100.00	KONEX	N	N	N	N	N	2015	-20	5	-0.98	21106250	10587	44.81	2040	2065	1930	2340	1730	2035	1993.60	2145	2089	2029	1973	1913	2118	2002	82	305	500	1340	5	1	16440407	331	-9.83	20.35	12	0.06	-205.00	99.00	6600	20240404	-69.47	1457	20231106	38.30	6600	-69.47	20240404	1900	6.05	20240126	6600	-69.47	20240404	1457	38.30	20231106	N	343090	500	82 억	N	N	N	N
60	20240619	141123	57	100.00	KONEX	N	N	N	N	N	1991	-44	5	-2.16	19675590	9875	41.79	2040	2065	1930	2340	1730	2035	1992.46	2145	2089	2029	1973	1913	2118	2002	82	305	500	1340	1	1	16440407	327	-9.71	20.11	12	0.06	-205.00	99.00	6600	20240404	-69.83	1457	20231106	36.65	6600	-69.83	20240404	1900	4.79	20240126	6600	-69.83	20240404	1457	36.65	20231106	N	343090	500	82 억	N	N	N	N
61	20240619	131110	57	100.00	KONEX	N	N	N	N	N	2000	-35	5	-1.72	18517968	9296	39.34	2040	2065	1930	2340	1730	2035	1992.04	2145	2089	2029	1973	1913	2118	2002	82	305	500	1340	5	1	16440407	329	-9.76	20.20	12	0.06	-205.00	99.00	6600	20240404	-69.70	1457	20231106	37.27	6600	-69.70	20240404	1900	5.26	20240126	6600	-69.70	20240404	1457	37.27	20231106	N	343090	500	82 억	N	N	N	N
62	20240619	121112	57	100.00	KONEX	N	N	N	N	N	2005	-30	5	-1.47	17409463	8743	37.00	2040	2065	1930	2340	1730	2035	1991.25	2145	2089	2029	1973	1913	2118	2002	82	305	500	1340	5	1	16440407	330	-9.78	20.25	12	0.05	-205.00	99.00	6600	20240404	-69.62	1457	20231106	37.61	6600	-69.62	20240404	1900	5.53	20240126	6600	-69.62	20240404	1457	37.61	20231106	N	343090	500	82 억	N	N	N	N
63	20240619	111116	57	100.00	KONEX	N	N	N	N	N	2010	-25	5	-1.23	16387868	8228	34.82	2040	2065	1930	2340	1730	2035	1991.72	2145	2089	2029	1973	1913	2118	2002	82	305	500	1340	5	1	16440407	330	-9.80	20.30	12	0.05	-205.00	99.00	6600	20240404	-69.55	1457	20231106	37.95	6600	-69.55	20240404	1900	5.79	20240126	6600	-69.55	20240404	1457	37.95	20231106	N	343090	500	82 억	N	N	N	N
64	20240619	101118	57	100.00	KONEX	N	N	N	N	N	2025	-10	5	-0.49	13476637	6777	28.68	2040	2065	1930	2340	1730	2035	1988.58	2145	2089	2029	1973	1913	2118	2002	82	305	500	1340	5	1	16440407	333	-9.88	20.45	12	0.04	-205.00	99.00	6600	20240404	-69.32	1457	20231106	38.98	6600	-69.32	20240404	1900	6.58	20240126	6600	-69.32	20240404	1457	38.98	20231106	N	343090	500	82 억	N	N	N	N
65	20240619	091121	57	100.00	KONEX	N	N	N	N	N	2065	30	2	1.47	1839415	901	3.81	2040	2065	2040	2340	1730	2035	2041.53	2145	2089	2029	1973	1913	2118	2002	82	305	500	1340	5	1	16440407	339	-10.07	20.86	12	0.01	-205.00	99.00	6600	20240404	-68.71	1457	20231106	41.73	6600	-68.71	20240404	1900	8.68	20240126	6600	-68.71	20240404	1457	41.73	20231106	N	343090	500	82 억	N	N	N	N
66	20240618	161108	57	100.00	KONEX	N	N	N	N	N	2035	-5	5	-0.25	47463283	23629	358.89	2005	2085	1969	2345	1735	2040	2008.69	2083	2061	2033	2011	1983	2072	2022	82	305	500	1340	5	1	16440407	335	-9.93	20.56	12	0.14	-205.00	99.00	6600	20240404	-69.17	1457	20231106	39.67	6600	-69.17	20240404	1900	7.11	20240126	6600	-69.17	20240404	1457	39.67	20231106	N	343090	500	82 억	N	N	N	N
67	20240618	151107	57	100.00	KONEX	N	N	N	N	N	2040	0	3	0.00	39571553	19751	299.98	2005	2085	1969	2345	1735	2040	2003.52	2083	2061	2033	2011	1983	2072	2022	82	305	500	1340	5	1	16440407	335	-9.95	20.61	12	0.12	-205.00	99.00	6600	20240404	-69.09	1457	20231106	40.01	6600	-69.09	20240404	1900	7.37	20240126	6600	-69.09	20240404	1457	40.01	20231106	N	343090	500	82 억	N	N	N	N
68	20240618	141112	57	100.00	KONEX	N	N	N	N	N	1999	-41	5	-2.01	37348244	18641	283.13	2005	2085	1969	2345	1735	2040	2003.55	2083	2061	2033	2011	1983	2072	2022	82	305	500	1340	1	1	16440407	329	-9.75	20.19	12	0.11	-205.00	99.00	6600	20240404	-69.71	1457	20231106	37.20	6600	-69.71	20240404	1900	5.21	20240126	6600	-69.71	20240404	1457	37.20	20231106	N	343090	500	82 억	N	N	N	N
69	20240618	131113	57	100.00	KONEX	N	N	N	N	N	2000	-40	5	-1.96	32690447	16288	247.39	2005	2085	1969	2345	1735	2040	2007.03	2083	2061	2033	2011	1983	2072	2022	82	305	500	1340	5	1	16440407	329	-9.76	20.20	12	0.10	-205.00	99.00	6600	20240404	-69.70	1457	20231106	37.27	6600	-69.70	20240404	1900	5.26	20240126	6600	-69.70	20240404	1457	37.27	20231106	N	343090	500	82 억	N	N	N	N
70	20240618	121110	57	100.00	KONEX	N	N	N	N	N	2010	-30	5	-1.47	22279705	11061	168.00	2005	2085	2005	2345	1735	2040	2014.26	2083	2061	2033	2011	1983	2072	2022	82	305	500	1340	5	1	16440407	330	-9.80	20.30	12	0.07	-205.00	99.00	6600	20240404	-69.55	1457	20231106	37.95	6600	-69.55	20240404	1900	5.79	20240126	6600	-69.55	20240404	1457	37.95	20231106	N	343090	500	82 억	N	N	N	N
71	20240618	111109	57	100.00	KONEX	N	N	N	N	N	2005	-35	5	-1.72	20532985	10193	154.81	2005	2085	2005	2345	1735	2040	2014.42	2083	2061	2033	2011	1983	2072	2022	82	305	500	1340	5	1	16440407	330	-9.78	20.25	12	0.06	-205.00	99.00	6600	20240404	-69.62	1457	20231106	37.61	6600	-69.62	20240404	1900	5.53	20240126	6600	-69.62	20240404	1457	37.61	20231106	N	343090	500	82 억	N	N	N	N
72	20240618	101108	57	100.00	KONEX	N	N	N	N	N	2030	-10	5	-0.49	18525680	9192	139.61	2005	2085	2005	2345	1735	2040	2015.41	2083	2061	2033	2011	1983	2072	2022	82	305	500	1340	5	1	16440407	334	-9.90	20.51	12	0.06	-205.00	99.00	6600	20240404	-69.24	1457	20231106	39.33	6600	-69.24	20240404	1900	6.84	20240126	6600	-69.24	20240404	1457	39.33	20231106	N	343090	500	82 억	N	N	N	N
73	20240618	091118	57	100.00	KONEX	N	N	N	N	N	2045	5	2	0.25	4511775	2216	33.66	2005	2050	2005	2345	1735	2040	2036.00	2083	2061	2033	2011	1983	2072	2022	82	305	500	1340	5	1	16440407	336	-9.98	20.66	12	0.01	-205.00	99.00	6600	20240404	-69.02	1457	20231106	40.36	6600	-69.02	20240404	1900	7.63	20240126	6600	-69.02	20240404	1457	40.36	20231106	N	343090	500	82 억	N	N	N	N
74	20240617	161100	57	100.00	KONEX	N	N	N	N	N	2040	-15	5	-0.73	13369385	6584	30.93	2005	2055	2005	2360	1750	2055	2030.59	2198	2126	2063	1991	1928	2095	1960	82	305	500	1350	5	1	16440407	335	-9.95	20.61	12	0.04	-205.00	99.00	6600	20240404	-69.09	1457	20231106	40.01	6600	-69.09	20240404	1900	7.37	20240126	6600	-69.09	20240404	1457	40.01	20231106	N	343090	500	82 억	N	N	N	N
75	20240617	151108	57	100.00	KONEX	N	N	N	N	N	2030	-25	5	-1.22	13357160	6578	30.90	2005	2055	2005	2360	1750	2055	2030.58	2198	2126	2063	1991	1928	2095	1960	82	305	500	1350	5	1	16440407	334	-9.90	20.51	12	0.04	-205.00	99.00	6600	20240404	-69.24	1457	20231106	39.33	6600	-69.24	20240404	1900	6.84	20240126	6600	-69.24	20240404	1457	39.33	20231106	N	343090	500	82 억	N	N	N	N
76	20240617	141057	57	100.00	KONEX	N	N	N	N	N	2040	-15	5	-0.73	13290925	6545	30.75	2005	2055	2005	2360	1750	2055	2030.70	2198	2126	2063	1991	1928	2095	1960	82	305	500	1350	5	1	16440407	335	-9.95	20.61	12	0.04	-205.00	99.00	6600	20240404	-69.09	1457	20231106	40.01	6600	-69.09	20240404	1900	7.37	20240126	6600	-69.09	20240404	1457	40.01	20231106	N	343090	500	82 억	N	N	N	N
77	20240617	131057	57	100.00	KONEX	N	N	N	N	N	2015	-40	5	-1.95	9158600	4491	21.10	2005	2055	2005	2360	1750	2055	2039.32	2198	2126	2063	1991	1928	2095	1960	82	305	500	1350	5	1	16440407	331	-9.83	20.35	12	0.03	-205.00	99.00	6600	20240404	-69.47	1457	20231106	38.30	6600	-69.47	20240404	1900	6.05	20240126	6600	-69.47	20240404	1457	38.30	20231106	N	343090	500	82 억	N	N	N	N
78	20240617	121058	57	100.00	KONEX	N	N	N	N	N	2045	-10	5	-0.49	8504305	4171	19.60	2005	2055	2005	2360	1750	2055	2038.91	2198	2126	2063	1991	1928	2095	1960	82	305	500	1350	5	1	16440407	336	-9.98	20.66	12	0.03	-205.00	99.00	6600	20240404	-69.02	1457	20231106	40.36	6600	-69.02	20240404	1900	7.63	20240126	6600	-69.02	20240404	1457	40.36	20231106	N	343090	500	82 억	N	N	N	N
79	20240617	111049	57	100.00	KONEX	N	N	N	N	N	2010	-45	5	-2.19	4708790	2315	10.88	2005	2055	2005	2360	1750	2055	2034.03	2198	2126	2063	1991	1928	2095	1960	82	305	500	1350	5	1	16440407	330	-9.80	20.30	12	0.01	-205.00	99.00	6600	20240404	-69.55	1457	20231106	37.95	6600	-69.55	20240404	1900	5.79	20240126	6600	-69.55	20240404	1457	37.95	20231106	N	343090	500	82 억	N	N	N	N
80	20240617	101049	57	100.00	KONEX	N	N	N	N	N	2005	-50	5	-2.43	4533795	2229	10.47	2005	2055	2005	2360	1750	2055	2034.00	2198	2126	2063	1991	1928	2095	1960	82	305	500	1350	5	1	16440407	330	-9.78	20.25	12	0.01	-205.00	99.00	6600	20240404	-69.62	1457	20231106	37.61	6600	-69.62	20240404	1900	5.53	20240126	6600	-69.62	20240404	1457	37.61	20231106	N	343090	500	82 억	N	N	N	N
81	20240617	091053	57	100.00	KONEX	N	N	N	N	N	2005	-50	5	-2.43	1060645	529	2.49	2005	2005	2005	2360	1750	2055	2005.00	2198	2126	2063	1991	1928	2095	1960	82	305	500	1350	5	1	16440407	330	-9.78	20.25	12	0.00	-205.00	99.00	6600	20240404	-69.62	1457	20231106	37.61	6600	-69.62	20240404	1900	5.53	20240126	6600	-69.62	20240404	1457	37.61	20231106	N	343090	500	82 억	N	N	N	N
82	20240614	160919	57	100.00	KONEX	N	N	N	N	N	2055	5	2	0.24	43087375	21286	68.89	2130	2135	2000	2355	1745	2050	2024.21	2193	2121	2068	1996	1943	2095	1970	82	305	500	1350	5	1	16440407	338	-10.02	20.76	12	0.13	-205.00	99.00	6600	20240404	-68.86	1457	20231106	41.04	6600	-68.86	20240404	1900	8.16	20240126	6600	-68.86	20240404	1457	41.04	20231106	N	343090	500	82 억	N	N	N	N
83	20240614	150922	57	100.00	KONEX	N	N	N	N	N	2055	5	2	0.24	43085320	21285	68.88	2130	2135	2000	2355	1745	2050	2024.21	2193	2121	2068	1996	1943	2095	1970	82	305	500	1350	5	1	16440407	338	-10.02	20.76	12	0.13	-205.00	99.00	6600	20240404	-68.86	1457	20231106	41.04	6600	-68.86	20240404	1900	8.16	20240126	6600	-68.86	20240404	1457	41.04	20231106	N	343090	500	82 억	N	N	N	N
84	20240614	140921	57	100.00	KONEX	N	N	N	N	N	2040	-10	5	-0.49	39320910	19435	62.90	2130	2135	2000	2355	1745	2050	2023.20	2193	2121	2068	1996	1943	2095	1970	82	305	500	1350	5	1	16440407	335	-9.95	20.61	12	0.12	-205.00	99.00	6600	20240404	-69.09	1457	20231106	40.01	6600	-69.09	20240404	1900	7.37	20240126	6600	-69.09	20240404	1457	40.01	20231106	N	343090	500	82 억	N	N	N	N
85	20240614	130923	57	100.00	KONEX	N	N	N	N	N	2020	-30	5	-1.46	38136540	18851	61.01	2130	2135	2000	2355	1745	2050	2023.05	2193	2121	2068	1996	1943	2095	1970	82	305	500	1350	5	1	16440407	332	-9.85	20.40	12	0.11	-205.00	99.00	6600	20240404	-69.39	1457	20231106	38.64	6600	-69.39	20240404	1900	6.32	20240126	6600	-69.39	20240404	1457	38.64	20231106	N	343090	500	82 억	N	N	N	N
86	20240614	120927	57	100.00	KONEX	N	N	N	N	N	2035	-15	5	-0.73	35015430	17296	55.97	2130	2135	2000	2355	1745	2050	2024.48	2193	2121	2068	1996	1943	2095	1970	82	305	500	1350	5	1	16440407	335	-9.93	20.56	12	0.11	-205.00	99.00	6600	20240404	-69.17	1457	20231106	39.67	6600	-69.17	20240404	1900	7.11	20240126	6600	-69.17	20240404	1457	39.67	20231106	N	343090	500	82 억	N	N	N	N
87	20240614	111039	57	100.00	KONEX	N	N	N	N	N	2055	5	2	0.24	9413130	4597	14.88	2130	2135	2020	2355	1745	2050	2047.67	2193	2121	2068	1996	1943	2095	1970	82	305	500	1350	5	1	16440407	338	-10.02	20.76	12	0.03	-205.00	99.00	6600	20240404	-68.86	1457	20231106	41.04	6600	-68.86	20240404	1900	8.16	20240126	6600	-68.86	20240404	1457	41.04	20231106	N	343090	500	82 억	N	N	N	N
88	20240614	101038	57	100.00	KONEX	N	N	N	N	N	2025	-25	5	-1.22	9384360	4583	14.83	2130	2135	2020	2355	1745	2050	2047.65	2193	2121	2068	1996	1943	2095	1970	82	305	500	1350	5	1	16440407	333	-9.88	20.45	12	0.03	-205.00	99.00	6600	20240404	-69.32	1457	20231106	38.98	6600	-69.32	20240404	1900	6.58	20240126	6600	-69.32	20240404	1457	38.98	20231106	N	343090	500	82 억	N	N	N	N
89	20240614	091044	57	100.00	KONEX	N	N	N	N	N	2105	55	2	2.68	1161235	551	1.78	2130	2135	2050	2355	1745	2050	2107.50	2193	2121	2068	1996	1943	2095	1970	82	305	500	1350	5	1	16440407	346	-10.27	21.26	12	0.00	-205.00	99.00	6600	20240404	-68.11	1457	20231106	44.47	6600	-68.11	20240404	1900	10.79	20240126	6600	-68.11	20240404	1457	44.47	20231106	N	343090	500	82 억	N	N	N	N
90	20240613	161026	57	100.00	KONEX	N	N	N	N	N	2050	20	2	0.99	63791305	30900	515.77	2090	2140	2015	2330	1730	2030	2064.44	2114	2071	2032	1989	1950	2093	2011	82	300	500	1330	5	1	16440407	337	-10.00	20.71	12	0.19	-205.00	99.00	6600	20240404	-68.94	1457	20231106	40.70	6600	-68.94	20240404	1900	7.89	20240126	6600	-68.94	20240404	1457	40.70	20231106	N	343090	500	82 억	N	N	N	N
91	20240613	151045	57	100.00	KONEX	N	N	N	N	N	2050	20	2	0.99	63791305	30900	515.77	2090	2140	2015	2330	1730	2030	2064.44	2114	2071	2032	1989	1950	2093	2011	82	300	500	1330	5	1	16440407	337	-10.00	20.71	12	0.19	-205.00	99.00	6600	20240404	-68.94	1457	20231106	40.70	6600	-68.94	20240404	1900	7.89	20240126	6600	-68.94	20240404	1457	40.70	20231106	N	343090	500	82 억	N	N	N	N
92	20240613	141033	57	100.00	KONEX	N	N	N	N	N	2050	20	2	0.99	63519855	30767	513.55	2090	2140	2015	2330	1730	2030	2064.54	2114	2071	2032	1989	1950	2093	2011	82	300	500	1330	5	1	16440407	337	-10.00	20.71	12	0.19	-205.00	99.00	6600	20240404	-68.94	1457	20231106	40.70	6600	-68.94	20240404	1900	7.89	20240126	6600	-68.94	20240404	1457	40.70	20231106	N	343090	500	82 억	N	N	N	N
93	20240613	131031	57	100.00	KONEX	N	N	N	N	N	2025	-5	5	-0.25	62318450	30174	503.66	2090	2140	2015	2330	1730	2030	2065.30	2114	2071	2032	1989	1950	2093	2011	82	300	500	1330	5	1	16440407	333	-9.88	20.45	12	0.18	-205.00	99.00	6600	20240404	-69.32	1457	20231106	38.98	6600	-69.32	20240404	1900	6.58	20240126	6600	-69.32	20240404	1457	38.98	20231106	N	343090	500	82 억	N	N	N	N
94	20240613	121035	57	100.00	KONEX	N	N	N	N	N	2060	30	2	1.48	59534600	28808	480.85	2090	2140	2015	2330	1730	2030	2066.60	2114	2071	2032	1989	1950	2093	2011	82	300	500	1330	5	1	16440407	339	-10.05	20.81	12	0.18	-205.00	99.00	6600	20240404	-68.79	1457	20231106	41.39	6600	-68.79	20240404	1900	8.42	20240126	6600	-68.79	20240404	1457	41.39	20231106	N	343090	500	82 억	N	N	N	N
95	20240613	111028	57	100.00	KONEX	N	N	N	N	N	2080	50	2	2.46	46713870	22517	375.85	2090	2140	2035	2330	1730	2030	2074.60	2114	2071	2032	1989	1950	2093	2011	82	300	500	1330	5	1	16440407	342	-10.15	21.01	12	0.14	-205.00	99.00	6600	20240404	-68.48	1457	20231106	42.76	6600	-68.48	20240404	1900	9.47	20240126	6600	-68.48	20240404	1457	42.76	20231106	N	343090	500	82 억	N	N	N	N
96	20240613	101028	57	100.00	KONEX	N	N	N	N	N	2040	10	2	0.49	19252695	9227	154.01	2090	2140	2035	2330	1730	2030	2086.56	2114	2071	2032	1989	1950	2093	2011	82	300	500	1330	5	1	16440407	335	-9.95	20.61	12	0.06	-205.00	99.00	6600	20240404	-69.09	1457	20231106	40.01	6600	-69.09	20240404	1900	7.37	20240126	6600	-69.09	20240404	1457	40.01	20231106	N	343090	500	82 억	N	N	N	N
97	20240613	091036	57	100.00	KONEX	N	N	N	N	N	2120	90	2	4.43	5940400	2820	47.07	2090	2140	2035	2330	1730	2030	2106.52	2114	2071	2032	1989	1950	2093	2011	82	300	500	1330	5	1	16440407	349	-10.34	21.41	12	0.02	-205.00	99.00	6600	20240404	-67.88	1457	20231106	45.50	6600	-67.88	20240404	1900	11.58	20240126	6600	-67.88	20240404	1457	45.50	20231106	N	343090	500	82 억	N	N	N	N
98	20240612	161018	57	100.00	KONEX	N	N	N	N	N	2030	15	2	0.74	12018640	5991	37.03	1994	2075	1993	2315	1715	2015	2006.12	2105	2060	2025	1980	1945	2042	1962	82	300	500	1320	5	1	16440407	334	-9.90	20.51	12	0.04	-205.00	99.00	6600	20240404	-69.24	1457	20231106	39.33	6600	-69.24	20240404	1900	6.84	20240126	6600	-69.24	20240404	1457	39.33	20231106	N	343090	500	82 억	N	N	N	N
99	20240612	151031	57	100.00	KONEX	N	N	N	N	N	2030	15	2	0.74	12008490	5986	37.00	1994	2075	1993	2315	1715	2015	2006.10	2105	2060	2025	1980	1945	2042	1962	82	300	500	1320	5	1	16440407	334	-9.90	20.51	12	0.04	-205.00	99.00	6600	20240404	-69.24	1457	20231106	39.33	6600	-69.24	20240404	1900	6.84	20240126	6600	-69.24	20240404	1457	39.33	20231106	N	343090	500	82 억	N	N	N	N
100	20240612	141022	57	100.00	KONEX	N	N	N	N	N	2000	-15	5	-0.74	7769005	3874	23.94	1994	2075	1993	2315	1715	2015	2005.42	2105	2060	2025	1980	1945	2042	1962	82	300	500	1320	5	1	16440407	329	-9.76	20.20	12	0.02	-205.00	99.00	6600	20240404	-69.70	1457	20231106	37.27	6600	-69.70	20240404	1900	5.26	20240126	6600	-69.70	20240404	1457	37.27	20231106	N	343090	500	82 억	N	N	N	N
101	20240612	131024	57	100.00	KONEX	N	N	N	N	N	2035	20	2	0.99	7750830	3865	23.89	1994	2075	1993	2315	1715	2015	2005.39	2105	2060	2025	1980	1945	2042	1962	82	300	500	1320	5	1	16440407	335	-9.93	20.56	12	0.02	-205.00	99.00	6600	20240404	-69.17	1457	20231106	39.67	6600	-69.17	20240404	1900	7.11	20240126	6600	-69.17	20240404	1457	39.67	20231106	N	343090	500	82 억	N	N	N	N
102	20240612	121023	57	100.00	KONEX	N	N	N	N	N	2005	-10	5	-0.50	5011600	2499	15.45	1994	2075	1993	2315	1715	2015	2005.44	2105	2060	2025	1980	1945	2042	1962	82	300	500	1320	5	1	16440407	330	-9.78	20.25	12	0.02	-205.00	99.00	6600	20240404	-69.62	1457	20231106	37.61	6600	-69.62	20240404	1900	5.53	20240126	6600	-69.62	20240404	1457	37.61	20231106	N	343090	500	82 억	N	N	N	N
103	20240612	111021	57	100.00	KONEX	N	N	N	N	N	2040	25	2	1.24	4375550	2182	13.49	1994	2075	1993	2315	1715	2015	2005.29	2105	2060	2025	1980	1945	2042	1962	82	300	500	1320	5	1	16440407	335	-9.95	20.61	12	0.01	-205.00	99.00	6600	20240404	-69.09	1457	20231106	40.01	6600	-69.09	20240404	1900	7.37	20240126	6600	-69.09	20240404	1457	40.01	20231106	N	343090	500	82 억	N	N	N	N
104	20240612	101024	57	100.00	KONEX	N	N	N	N	N	2045	30	2	1.49	4371470	2180	13.47	1994	2075	1993	2315	1715	2015	2005.26	2105	2060	2025	1980	1945	2042	1962	82	300	500	1320	5	1	16440407	336	-9.98	20.66	12	0.01	-205.00	99.00	6600	20240404	-69.02	1457	20231106	40.36	6600	-69.02	20240404	1900	7.63	20240126	6600	-69.02	20240404	1457	40.36	20231106	N	343090	500	82 억	N	N	N	N
105	20240612	091026	57	100.00	KONEX	N	N	N	N	N	2075	60	2	2.98	2295575	1147	7.09	1994	2075	1993	2315	1715	2015	2001.37	2105	2060	2025	1980	1945	2042	1962	82	300	500	1320	5	1	16440407	341	-10.12	20.96	12	0.01	-205.00	99.00	6600	20240404	-68.56	1457	20231106	42.42	6600	-68.56	20240404	1900	9.21	20240126	6600	-68.56	20240404	1457	42.42	20231106	N	343090	500	82 억	N	N	N	N
106	20240610	161014	57	100.00	KONEX	N	N	N	N	N	2055	20	2	0.98	9560445	4673	14.26	2035	2100	2015	2340	1730	2035	2045.89	2209	2122	2053	1966	1897	2165	2009	82	305	500	1340	5	1	16440407	338	-10.02	20.76	12	0.03	-205.00	99.00	6600	20240404	-68.86	1457	20231106	41.04	6600	-68.86	20240404	1900	8.16	20240126	6600	-68.86	20240404	1457	41.04	20231106	N	343090	500	82 억	N	N	N	N
107	20240610	151025	57	100.00	KONEX	N	N	N	N	N	2055	20	2	0.98	9558390	4672	14.26	2035	2100	2015	2340	1730	2035	2045.89	2209	2122	2053	1966	1897	2165	2009	82	305	500	1340	5	1	16440407	338	-10.02	20.76	12	0.03	-205.00	99.00	6600	20240404	-68.86	1457	20231106	41.04	6600	-68.86	20240404	1900	8.16	20240126	6600	-68.86	20240404	1457	41.04	20231106	N	343090	500	82 억	N	N	N	N
108	20240610	141019	57	100.00	KONEX	N	N	N	N	N	2045	10	2	0.49	5807150	2841	8.67	2035	2100	2015	2340	1730	2035	2044.05	2209	2122	2053	1966	1897	2165	2009	82	305	500	1340	5	1	16440407	336	-9.98	20.66	12	0.02	-205.00	99.00	6600	20240404	-69.02	1457	20231106	40.36	6600	-69.02	20240404	1900	7.63	20240126	6600	-69.02	20240404	1457	40.36	20231106	N	343090	500	82 억	N	N	N	N
109	20240610	131015	57	100.00	KONEX	N	N	N	N	N	2050	15	2	0.74	5338845	2612	7.97	2035	2100	2015	2340	1730	2035	2043.97	2209	2122	2053	1966	1897	2165	2009	82	305	500	1340	5	1	16440407	337	-10.00	20.71	12	0.02	-205.00	99.00	6600	20240404	-68.94	1457	20231106	40.70	6600	-68.94	20240404	1900	7.89	20240126	6600	-68.94	20240404	1457	40.70	20231106	N	343090	500	82 억	N	N	N	N
110	20240610	121018	57	100.00	KONEX	N	N	N	N	N	2050	15	2	0.74	5189885	2539	7.75	2035	2100	2015	2340	1730	2035	2044.07	2209	2122	2053	1966	1897	2165	2009	82	305	500	1340	5	1	16440407	337	-10.00	20.71	12	0.02	-205.00	99.00	6600	20240404	-68.94	1457	20231106	40.70	6600	-68.94	20240404	1900	7.89	20240126	6600	-68.94	20240404	1457	40.70	20231106	N	343090	500	82 억	N	N	N	N
111	20240610	111021	57	100.00	KONEX	N	N	N	N	N	2025	-10	5	-0.49	3468160	1692	5.16	2035	2100	2020	2340	1730	2035	2049.74	2209	2122	2053	1966	1897	2165	2009	82	305	500	1340	5	1	16440407	333	-9.88	20.45	12	0.01	-205.00	99.00	6600	20240404	-69.32	1457	20231106	38.98	6600	-69.32	20240404	1900	6.58	20240126	6600	-69.32	20240404	1457	38.98	20231106	N	343090	500	82 억	N	N	N	N
112	20240610	101017	57	100.00	KONEX	N	N	N	N	N	2090	55	2	2.70	3126770	1528	4.66	2035	2100	2020	2340	1730	2035	2046.32	2209	2122	2053	1966	1897	2165	2009	82	305	500	1340	5	1	16440407	344	-10.20	21.11	12	0.01	-205.00	99.00	6600	20240404	-68.33	1457	20231106	43.45	6600	-68.33	20240404	1900	10.00	20240126	6600	-68.33	20240404	1457	43.45	20231106	N	343090	500	82 억	N	N	N	N
113	20240610	091023	57	100.00	KONEX	N	N	N	N	N	2040	5	2	0.25	67295	33	0.10	2035	2040	2035	2340	1730	2035	2039.24	2209	2122	2053	1966	1897	2165	2009	82	305	500	1340	5	1	16440407	335	-9.95	20.61	12	0.00	-205.00	99.00	6600	20240404	-69.09	1457	20231106	40.01	6600	-69.09	20240404	1900	7.37	20240126	6600	-69.09	20240404	1457	40.01	20231106	N	343090	500	82 억	N	N	N	N
114	20240607	161051	57	100.00	KONEX	N	N	N	N	N	2035	10	2	0.49	66098830	32764	177.09	2000	2140	1984	2325	1725	2025	2017.42	2083	2054	2021	1992	1959	2068	2006	82	300	500	1330	5	1	16440407	335	-9.93	20.56	12	0.20	-205.00	99.00	6600	20240404	-69.17	1457	20231106	39.67	6600	-69.17	20240404	1900	7.11	20240126	6600	-69.17	20240404	1457	39.67	20231106	N	343090	500	82 억	N	N	N	N
115	20240607	151059	57	100.00	KONEX	N	N	N	N	N	2040	15	2	0.74	65093631	32261	174.37	2000	2140	1984	2325	1725	2025	2017.72	2083	2054	2021	1992	1959	2068	2006	82	300	500	1330	5	1	16440407	335	-9.95	20.61	12	0.20	-205.00	99.00	6600	20240404	-69.09	1457	20231106	40.01	6600	-69.09	20240404	1900	7.37	20240126	6600	-69.09	20240404	1457	40.01	20231106	N	343090	500	82 억	N	N	N	N
116	20240607	141052	57	100.00	KONEX	N	N	N	N	N	2010	-15	5	-0.74	59915876	29679	160.42	2000	2140	1984	2325	1725	2025	2018.80	2083	2054	2021	1992	1959	2068	2006	82	300	500	1330	5	1	16440407	330	-9.80	20.30	12	0.18	-205.00	99.00	6600	20240404	-69.55	1457	20231106	37.95	6600	-69.55	20240404	1900	5.79	20240126	6600	-69.55	20240404	1457	37.95	20231106	N	343090	500	82 억	N	N	N	N
117	20240607	131049	57	100.00	KONEX	N	N	N	N	N	2010	-15	5	-0.74	56914526	28189	152.36	2000	2140	1984	2325	1725	2025	2019.03	2083	2054	2021	1992	1959	2068	2006	82	300	500	1330	5	1	16440407	330	-9.80	20.30	12	0.17	-205.00	99.00	6600	20240404	-69.55	1457	20231106	37.95	6600	-69.55	20240404	1900	5.79	20240126	6600	-69.55	20240404	1457	37.95	20231106	N	343090	500	82 억	N	N	N	N
118	20240607	121053	57	100.00	KONEX	N	N	N	N	N	2070	45	2	2.22	54867511	27173	146.87	2000	2140	1984	2325	1725	2025	2019.19	2083	2054	2021	1992	1959	2068	2006	82	300	500	1330	5	1	16440407	340	-10.10	20.91	12	0.17	-205.00	99.00	6600	20240404	-68.64	1457	20231106	42.07	6600	-68.64	20240404	1900	8.95	20240126	6600	-68.64	20240404	1457	42.07	20231106	N	343090	500	82 억	N	N	N	N
119	20240607	111033	57	100.00	KONEX	N	N	N	N	N	2000	-25	5	-1.23	48887121	24273	131.20	2000	2140	1984	2325	1725	2025	2014.05	2083	2054	2021	1992	1959	2068	2006	82	300	500	1330	5	1	16440407	329	-9.76	20.20	12	0.15	-205.00	99.00	6600	20240404	-69.70	1457	20231106	37.27	6600	-69.70	20240404	1900	5.26	20240126	6600	-69.70	20240404	1457	37.27	20231106	N	343090	500	82 억	N	N	N	N
120	20240607	101053	57	100.00	KONEX	N	N	N	N	N	2090	65	2	3.21	42092981	20896	112.95	2000	2140	1984	2325	1725	2025	2014.40	2083	2054	2021	1992	1959	2068	2006	82	300	500	1330	5	1	16440407	344	-10.20	21.11	12	0.13	-205.00	99.00	6600	20240404	-68.33	1457	20231106	43.45	6600	-68.33	20240404	1900	10.00	20240126	6600	-68.33	20240404	1457	43.45	20231106	N	343090	500	82 억	N	N	N	N
121	20240607	091052	57	100.00	KONEX	N	N	N	N	N	1985	-40	5	-1.98	13427382	6754	36.51	2000	2045	1985	2325	1725	2025	1988.06	2083	2054	2021	1992	1959	2068	2006	82	300	500	1330	1	1	16440407	326	-9.68	20.05	12	0.04	-205.00	99.00	6600	20240404	-69.92	1457	20231106	36.24	6600	-69.92	20240404	1900	4.47	20240126	6600	-69.92	20240404	1457	36.24	20231106	N	343090	500	82 억	N	N	N	N
122	20240605	161048	57	100.00	KONEX	N	N	N	N	N	2025	20	2	1.00	37156561	18501	63.76	2005	2050	1988	2305	1705	2005	2008.35	2208	2106	2043	1941	1878	2075	1910	82	300	500	1320	5	1	16440407	333	-9.88	20.45	12	0.11	-205.00	99.00	6600	20240404	-69.32	1457	20231106	38.98	6600	-69.32	20240404	1900	6.58	20240126	6600	-69.32	20240404	1457	38.98	20231106	N	343090	500	82 억	N	N	N	N
123	20240605	151046	57	100.00	KONEX	N	N	N	N	N	2025	20	2	1.00	32753448	16305	56.19	2005	2050	1988	2305	1705	2005	2008.80	2208	2106	2043	1941	1878	2075	1910	82	300	500	1320	5	1	16440407	333	-9.88	20.45	12	0.10	-205.00	99.00	6600	20240404	-69.32	1457	20231106	38.98	6600	-69.32	20240404	1900	6.58	20240126	6600	-69.32	20240404	1457	38.98	20231106	N	343090	500	82 억	N	N	N	N
124	20240605	141047	57	100.00	KONEX	N	N	N	N	N	2035	30	2	1.50	23473815	11671	40.22	2005	2050	1988	2305	1705	2005	2011.29	2208	2106	2043	1941	1878	2075	1910	82	300	500	1320	5	1	16440407	335	-9.93	20.56	12	0.07	-205.00	99.00	6600	20240404	-69.17	1457	20231106	39.67	6600	-69.17	20240404	1900	7.11	20240126	6600	-69.17	20240404	1457	39.67	20231106	N	343090	500	82 억	N	N	N	N
125	20240605	131046	57	100.00	KONEX	N	N	N	N	N	2040	35	2	1.75	21185685	10542	36.33	2005	2050	1988	2305	1705	2005	2009.65	2208	2106	2043	1941	1878	2075	1910	82	300	500	1320	5	1	16440407	335	-9.95	20.61	12	0.06	-205.00	99.00	6600	20240404	-69.09	1457	20231106	40.01	6600	-69.09	20240404	1900	7.37	20240126	6600	-69.09	20240404	1457	40.01	20231106	N	343090	500	82 억	N	N	N	N
126	20240605	121044	57	100.00	KONEX	N	N	N	N	N	2010	5	2	0.25	14182210	7058	24.32	2005	2050	1988	2305	1705	2005	2009.38	2208	2106	2043	1941	1878	2075	1910	82	300	500	1320	5	1	16440407	330	-9.80	20.30	12	0.04	-205.00	99.00	6600	20240404	-69.55	1457	20231106	37.95	6600	-69.55	20240404	1900	5.79	20240126	6600	-69.55	20240404	1457	37.95	20231106	N	343090	500	82 억	N	N	N	N
127	20240605	111045	57	100.00	KONEX	N	N	N	N	N	2010	5	2	0.25	9921010	4938	17.02	2005	2050	1988	2305	1705	2005	2009.12	2208	2106	2043	1941	1878	2075	1910	82	300	500	1320	5	1	16440407	330	-9.80	20.30	12	0.03	-205.00	99.00	6600	20240404	-69.55	1457	20231106	37.95	6600	-69.55	20240404	1900	5.79	20240126	6600	-69.55	20240404	1457	37.95	20231106	N	343090	500	82 억	N	N	N	N
128	20240605	101041	57	100.00	KONEX	N	N	N	N	N	2050	45	2	2.24	2842825	1421	4.90	2005	2050	1988	2305	1705	2005	2000.58	2208	2106	2043	1941	1878	2075	1910	82	300	500	1320	5	1	16440407	337	-10.00	20.71	12	0.01	-205.00	99.00	6600	20240404	-68.94	1457	20231106	40.70	6600	-68.94	20240404	1900	7.89	20240126	6600	-68.94	20240404	1457	40.70	20231106	N	343090	500	82 억	N	N	N	N
129	20240605	091042	57	100.00	KONEX	N	N	N	N	N	2005	0	3	0.00	292713	146	0.50	2005	2005	1988	2305	1705	2005	2004.88	2208	2106	2043	1941	1878	2075	1910	82	300	500	1320	5	1	16440407	330	-9.78	20.25	12	0.00	-205.00	99.00	6600	20240404	-69.62	1457	20231106	37.61	6600	-69.62	20240404	1900	5.53	20240126	6600	-69.62	20240404	1457	37.61	20231106	N	343090	500	82 억	N	N	N	N
130	20240604	161033	57	100.00	KONEX	N	N	N	N	N	2005	-55	5	-2.67	57786760	29017	41.29	2145	2145	1980	2365	1755	2060	1991.48	2346	2202	2101	1957	1856	2152	1907	82	305	500	1350	5	1	16440407	330	-9.78	20.25	12	0.18	-205.00	99.00	6600	20240404	-69.62	1457	20231106	37.61	6600	-69.62	20240404	1900	5.53	20240126	6600	-69.62	20240404	1457	37.61	20231106	N	343090	500	82 억	N	N	N	N
131	20240604	151034	57	100.00	KONEX	N	N	N	N	N	2000	-60	5	-2.91	56514698	28383	40.39	2145	2145	1980	2365	1755	2060	1991.15	2346	2202	2101	1957	1856	2152	1907	82	305	500	1350	5	1	16440407	329	-9.76	20.20	12	0.17	-205.00	99.00	6600	20240404	-69.70	1457	20231106	37.27	6600	-69.70	20240404	1900	5.26	20240126	6600	-69.70	20240404	1457	37.27	20231106	N	343090	500	82 억	N	N	N	N
132	20240604	141037	57	100.00	KONEX	N	N	N	N	N	2020	-40	5	-1.94	54485974	27366	38.94	2145	2145	1980	2365	1755	2060	1991.01	2346	2202	2101	1957	1856	2152	1907	82	305	500	1350	5	1	16440407	332	-9.85	20.40	12	0.17	-205.00	99.00	6600	20240404	-69.39	1457	20231106	38.64	6600	-69.39	20240404	1900	6.32	20240126	6600	-69.39	20240404	1457	38.64	20231106	N	343090	500	82 억	N	N	N	N
133	20240604	131033	57	100.00	KONEX	N	N	N	N	N	2030	-30	5	-1.46	42938930	21551	30.67	2145	2145	1980	2365	1755	2060	1992.43	2346	2202	2101	1957	1856	2152	1907	82	305	500	1350	5	1	16440407	334	-9.90	20.51	12	0.13	-205.00	99.00	6600	20240404	-69.24	1457	20231106	39.33	6600	-69.24	20240404	1900	6.84	20240126	6600	-69.24	20240404	1457	39.33	20231106	N	343090	500	82 억	N	N	N	N
134	20240604	121032	57	100.00	KONEX	N	N	N	N	N	2060	0	3	0.00	30684311	15407	21.92	2145	2145	1980	2365	1755	2060	1991.58	2346	2202	2101	1957	1856	2152	1907	82	305	500	1350	5	1	16440407	339	-10.05	20.81	12	0.09	-205.00	99.00	6600	20240404	-68.79	1457	20231106	41.39	6600	-68.79	20240404	1900	8.42	20240126	6600	-68.79	20240404	1457	41.39	20231106	N	343090	500	82 억	N	N	N	N
135	20240604	111028	57	100.00	KONEX	N	N	N	N	N	2065	5	2	0.24	28827581	14505	20.64	2145	2145	1980	2365	1755	2060	1987.42	2346	2202	2101	1957	1856	2152	1907	82	305	500	1350	5	1	16440407	339	-10.07	20.86	12	0.09	-205.00	99.00	6600	20240404	-68.71	1457	20231106	41.73	6600	-68.71	20240404	1900	8.68	20240126	6600	-68.71	20240404	1457	41.73	20231106	N	343090	500	82 억	N	N	N	N
136	20240604	101032	57	100.00	KONEX	N	N	N	N	N	2045	-15	5	-0.73	27844866	14022	19.95	2145	2145	1980	2365	1755	2060	1985.80	2346	2202	2101	1957	1856	2152	1907	82	305	500	1350	5	1	16440407	336	-9.98	20.66	12	0.09	-205.00	99.00	6600	20240404	-69.02	1457	20231106	40.36	6600	-69.02	20240404	1900	7.63	20240126	6600	-69.02	20240404	1457	40.36	20231106	N	343090	500	82 억	N	N	N	N
137	20240604	091030	57	100.00	KONEX	N	N	N	N	N	2120	60	2	2.91	2008725	1003	1.43	2145	2145	2000	2365	1755	2060	2002.72	2346	2202	2101	1957	1856	2152	1907	82	305	500	1350	5	1	16440407	349	-10.34	21.41	12	0.01	-205.00	99.00	6600	20240404	-67.88	1457	20231106	45.50	6600	-67.88	20240404	1900	11.58	20240126	6600	-67.88	20240404	1457	45.50	20231106	N	343090	500	82 억	N	N	N	N
138	20240603	161019	57	100.00	KONEX	N	N	N	N	N	2060	-170	5	-7.62	143218515	70277	367.58	2150	2245	2000	2560	1900	2230	2037.91	2380	2305	2260	2185	2140	2282	2162	82	330	500	1470	5	1	16440407	339	-10.05	20.81	12	0.43	-205.00	99.00	6600	20240404	-68.79	1457	20231106	41.39	6600	-68.79	20240404	1900	8.42	20240126	6600	-68.79	20240404	1457	41.39	20231106	N	343090	500	82 억	N	N	N	N
139	20240603	151019	57	100.00	KONEX	N	N	N	N	N	2065	-165	5	-7.40	138909230	68169	356.55	2150	2245	2000	2560	1900	2230	2037.72	2380	2305	2260	2185	2140	2282	2162	82	330	500	1470	5	1	16440407	339	-10.07	20.86	12	0.41	-205.00	99.00	6600	20240404	-68.71	1457	20231106	41.73	6600	-68.71	20240404	1900	8.68	20240126	6600	-68.71	20240404	1457	41.73	20231106	N	343090	500	82 억	N	N	N	N
140	20240603	141020	57	100.00	KONEX	N	N	N	N	N	2015	-215	5	-9.64	137934545	67690	354.05	2150	2245	2000	2560	1900	2230	2037.74	2380	2305	2260	2185	2140	2282	2162	82	330	500	1470	5	1	16440407	331	-9.83	20.35	12	0.41	-205.00	99.00	6600	20240404	-69.47	1457	20231106	38.30	6600	-69.47	20240404	1900	6.05	20240126	6600	-69.47	20240404	1457	38.30	20231106	N	343090	500	82 억	N	N	N	N
141	20240603	131020	57	100.00	KONEX	N	N	N	N	N	2015	-215	5	-9.64	108986560	53335	278.96	2150	2245	2000	2560	1900	2230	2043.43	2380	2305	2260	2185	2140	2282	2162	82	330	500	1470	5	1	16440407	331	-9.83	20.35	12	0.32	-205.00	99.00	6600	20240404	-69.47	1457	20231106	38.30	6600	-69.47	20240404	1900	6.05	20240126	6600	-69.47	20240404	1457	38.30	20231106	N	343090	500	82 억	N	N	N	N
142	20240603	121019	57	100.00	KONEX	N	N	N	N	N	2110	-120	5	-5.38	103553125	50695	265.16	2150	2245	2000	2560	1900	2230	2042.67	2380	2305	2260	2185	2140	2282	2162	82	330	500	1470	5	1	16440407	347	-10.29	21.31	12	0.31	-205.00	99.00	6600	20240404	-68.03	1457	20231106	44.82	6600	-68.03	20240404	1900	11.05	20240126	6600	-68.03	20240404	1457	44.82	20231106	N	343090	500	82 억	N	N	N	N
143	20240603	111014	57	100.00	KONEX	N	N	N	N	N	2025	-205	5	-9.19	91558150	44854	234.60	2150	2245	2000	2560	1900	2230	2041.25	2380	2305	2260	2185	2140	2282	2162	82	330	500	1470	5	1	16440407	333	-9.88	20.45	12	0.27	-205.00	99.00	6600	20240404	-69.32	1457	20231106	38.98	6600	-69.32	20240404	1900	6.58	20240126	6600	-69.32	20240404	1457	38.98	20231106	N	343090	500	82 억	N	N	N	N
144	20240603	101008	57	100.00	KONEX	N	N	N	N	N	2025	-205	5	-9.19	59594320	28977	151.56	2150	2245	2000	2560	1900	2230	2056.61	2380	2305	2260	2185	2140	2282	2162	82	330	500	1470	5	1	16440407	333	-9.88	20.45	12	0.18	-205.00	99.00	6600	20240404	-69.32	1457	20231106	38.98	6600	-69.32	20240404	1900	6.58	20240126	6600	-69.32	20240404	1457	38.98	20231106	N	343090	500	82 억	N	N	N	N
145	20240603	091008	57	100.00	KONEX	N	N	N	N	N	2190	-40	5	-1.79	2226630	1030	5.39	2150	2245	2145	2560	1900	2230	2161.78	2380	2305	2260	2185	2140	2282	2162	82	330	500	1470	5	1	16440407	360	-10.68	22.12	12	0.01	-205.00	99.00	6600	20240404	-66.82	1457	20231106	50.31	6600	-66.82	20240404	1900	15.26	20240126	6600	-66.82	20240404	1457	50.31	20231106	N	343090	500	82 억	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History