KissMeData/341170/price/prices-20240601.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	161227	57	100.00	KONEX		N	N	N	N	N	2280	30	2	1.33	3175170	1487	50.24	2295	2295	2100	2585	1915	2250	2135.29	2503	2376	2223	2096	1943	2440	2160	53	335	500	1480	5	1	10533205	240	-3.73	12.60	12	0.01	-612.00	181.00	9250	20230711	-75.35	1940	20240621	17.53	8410	-72.89	20240226	1940	17.53	20240621	9250	-75.35	20230711	1940	17.53	20240621	N	341170	500	52 억	N	N	N	N
3	20240628	151241	57	100.00	KONEX		N	N	N	N	N	2280	30	2	1.33	3175170	1487	50.24	2295	2295	2100	2585	1915	2250	2135.29	2503	2376	2223	2096	1943	2440	2160	53	335	500	1480	5	1	10533205	240	-3.73	12.60	12	0.01	-612.00	181.00	9250	20230711	-75.35	1940	20240621	17.53	8410	-72.89	20240226	1940	17.53	20240621	9250	-75.35	20230711	1940	17.53	20240621	N	341170	500	52 억	N	N	N	N
4	20240628	141241	57	100.00	KONEX		N	N	N	N	N	2200	-50	5	-2.22	2154130	1024	34.59	2295	2295	2100	2585	1915	2250	2103.64	2503	2376	2223	2096	1943	2440	2160	53	335	500	1480	5	1	10533205	232	-3.59	12.15	12	0.01	-612.00	181.00	9250	20230711	-76.22	1940	20240621	13.40	8410	-73.84	20240226	1940	13.40	20240621	9250	-76.22	20230711	1940	13.40	20240621	N	341170	500	52 억	N	N	N	N
5	20240628	131239	57	100.00	KONEX		N	N	N	N	N	2295	45	2	2.00	2132130	1014	34.26	2295	2295	2100	2585	1915	2250	2102.69	2503	2376	2223	2096	1943	2440	2160	53	335	500	1480	5	1	10533205	242	-3.75	12.68	12	0.01	-612.00	181.00	9250	20230711	-75.19	1940	20240621	18.30	8410	-72.71	20240226	1940	18.30	20240621	9250	-75.19	20230711	1940	18.30	20240621	N	341170	500	52 억	N	N	N	N
6	20240628	121236	57	100.00	KONEX		N	N	N	N	N	2295	45	2	2.00	2132130	1014	34.26	2295	2295	2100	2585	1915	2250	2102.69	2503	2376	2223	2096	1943	2440	2160	53	335	500	1480	5	1	10533205	242	-3.75	12.68	12	0.01	-612.00	181.00	9250	20230711	-75.19	1940	20240621	18.30	8410	-72.71	20240226	1940	18.30	20240621	9250	-75.19	20230711	1940	18.30	20240621	N	341170	500	52 억	N	N	N	N
7	20240628	111216	57	100.00	KONEX		N	N	N	N	N	2295	45	2	2.00	2132130	1014	34.26	2295	2295	2100	2585	1915	2250	2102.69	2503	2376	2223	2096	1943	2440	2160	53	335	500	1480	5	1	10533205	242	-3.75	12.68	12	0.01	-612.00	181.00	9250	20230711	-75.19	1940	20240621	18.30	8410	-72.71	20240226	1940	18.30	20240621	9250	-75.19	20230711	1940	18.30	20240621	N	341170	500	52 억	N	N	N	N
8	20240628	101212	57	100.00	KONEX		N	N	N	N	N	2295	45	2	2.00	2295	1	0.03	2295	2295	2295	2585	1915	2250	2295.00	2503	2376	2223	2096	1943	2440	2160	53	335	500	1480	5	1	10533205	242	-3.75	12.68	12	0.00	-612.00	181.00	9250	20230711	-75.19	1940	20240621	18.30	8410	-72.71	20240226	1940	18.30	20240621	9250	-75.19	20230711	1940	18.30	20240621	N	341170	500	52 억	N	N	N	N
9	20240628	091218	57	100.00	KONEX		N	N	N	N	N	2250	0	3	0.00	0	0	0.00	0	0	0	2585	1915	2250	0.00	2503	2376	2223	2096	1943	2440	2160	53	335	500	1480	5	1	10533205	237	-3.68	12.43	12	0.00	-612.00	181.00	9250	20230711	-75.68	1940	20240621	15.98	8410	-73.25	20240226	1940	15.98	20240621	9250	-75.68	20230711	1940	15.98	20240621	N	341170	500	52 억	N	N	N	N
10	20240627	161206	57	100.00	KONEX		N	N	N	N	N	2250	-30	5	-1.32	6412235	2960	196.42	2070	2350	2070	2620	1940	2280	2166.30	2560	2420	2260	2120	1960	2340	2040	53	340	500	1500	5	1	10533205	237	-3.68	12.43	12	0.03	-612.00	181.00	9250	20230711	-75.68	1940	20240621	15.98	8410	-73.25	20240226	1940	15.98	20240621	9250	-75.68	20230711	1940	15.98	20240621	N	341170	500	52 억	N	N	N	N
11	20240627	151213	57	100.00	KONEX		N	N	N	N	N	2250	-30	5	-1.32	6170735	2849	189.05	2070	2350	2070	2620	1940	2280	2165.93	2560	2420	2260	2120	1960	2340	2040	53	340	500	1500	5	1	10533205	237	-3.68	12.43	12	0.03	-612.00	181.00	9250	20230711	-75.68	1940	20240621	15.98	8410	-73.25	20240226	1940	15.98	20240621	9250	-75.68	20230711	1940	15.98	20240621	N	341170	500	52 억	N	N	N	N
12	20240627	141212	57	100.00	KONEX		N	N	N	N	N	2180	-100	5	-4.39	3833330	1785	118.45	2070	2350	2070	2620	1940	2280	2147.52	2560	2420	2260	2120	1960	2340	2040	53	340	500	1500	5	1	10533205	230	-3.56	12.04	12	0.02	-612.00	181.00	9250	20230711	-76.43	1940	20240621	12.37	8410	-74.08	20240226	1940	12.37	20240621	9250	-76.43	20230711	1940	12.37	20240621	N	341170	500	52 억	N	N	N	N
13	20240627	131211	57	100.00	KONEX		N	N	N	N	N	2195	-85	5	-3.73	2684900	1255	83.28	2070	2350	2070	2620	1940	2280	2139.36	2560	2420	2260	2120	1960	2340	2040	53	340	500	1500	5	1	10533205	231	-3.59	12.13	12	0.01	-612.00	181.00	9250	20230711	-76.27	1940	20240621	13.14	8410	-73.90	20240226	1940	13.14	20240621	9250	-76.27	20230711	1940	13.14	20240621	N	341170	500	52 억	N	N	N	N
14	20240627	121213	57	100.00	KONEX		N	N	N	N	N	2300	20	2	0.88	1176230	545	36.16	2070	2350	2070	2620	1940	2280	2158.22	2560	2420	2260	2120	1960	2340	2040	53	340	500	1500	5	1	10533205	242	-3.76	12.71	12	0.01	-612.00	181.00	9250	20230711	-75.14	1940	20240621	18.56	8410	-72.65	20240226	1940	18.56	20240621	9250	-75.14	20230711	1940	18.56	20240621	N	341170	500	52 억	N	N	N	N
15	20240627	111212	57	100.00	KONEX		N	N	N	N	N	2300	20	2	0.88	1176230	545	36.16	2070	2350	2070	2620	1940	2280	2158.22	2560	2420	2260	2120	1960	2340	2040	53	340	500	1500	5	1	10533205	242	-3.76	12.71	12	0.01	-612.00	181.00	9250	20230711	-75.14	1940	20240621	18.56	8410	-72.65	20240226	1940	18.56	20240621	9250	-75.14	20230711	1940	18.56	20240621	N	341170	500	52 억	N	N	N	N
16	20240627	101213	57	100.00	KONEX		N	N	N	N	N	2340	60	2	2.63	946230	445	29.53	2070	2350	2070	2620	1940	2280	2126.36	2560	2420	2260	2120	1960	2340	2040	53	340	500	1500	5	1	10533205	246	-3.82	12.93	12	0.00	-612.00	181.00	9250	20230711	-74.70	1940	20240621	20.62	8410	-72.18	20240226	1940	20.62	20240621	9250	-74.70	20230711	1940	20.62	20240621	N	341170	500	52 억	N	N	N	N
17	20240627	091212	57	100.00	KONEX		N	N	N	N	N	2200	-80	5	-3.51	476500	229	15.20	2070	2200	2070	2620	1940	2280	2080.79	2560	2420	2260	2120	1960	2340	2040	53	340	500	1500	5	1	10533205	232	-3.59	12.15	12	0.00	-612.00	181.00	9250	20230711	-76.22	1940	20240621	13.40	8410	-73.84	20240226	1940	13.40	20240621	9250	-76.22	20230711	1940	13.40	20240621	N	341170	500	52 억	N	N	N	N
18	20240626	161207	57	100.00	KONEX		N	N	N	N	N	2280	80	2	3.64	3299535	1507	1794.05	2300	2400	2100	2530	1870	2200	2189.47	2400	2300	2200	2100	2000	2300	2100	53	330	500	1450	5	1	10533205	240	-3.73	12.60	12	0.01	-612.00	181.00	9250	20230711	-75.35	1940	20240621	17.53	8410	-72.89	20240226	1940	17.53	20240621	9250	-75.35	20230711	1940	17.53	20240621	N	341170	500	52 억	N	N	N	N
19	20240626	151211	57	100.00	KONEX		N	N	N	N	N	2300	100	2	4.55	3244815	1483	1765.48	2300	2400	2100	2530	1870	2200	2188.01	2400	2300	2200	2100	2000	2300	2100	53	330	500	1450	5	1	10533205	242	-3.76	12.71	12	0.01	-612.00	181.00	9250	20230711	-75.14	1940	20240621	18.56	8410	-72.65	20240226	1940	18.56	20240621	9250	-75.14	20230711	1940	18.56	20240621	N	341170	500	52 억	N	N	N	N
20	20240626	141209	57	100.00	KONEX		N	N	N	N	N	2300	100	2	4.55	2291385	1067	1270.24	2300	2400	2100	2530	1870	2200	2147.50	2400	2300	2200	2100	2000	2300	2100	53	330	500	1450	5	1	10533205	242	-3.76	12.71	12	0.01	-612.00	181.00	9250	20230711	-75.14	1940	20240621	18.56	8410	-72.65	20240226	1940	18.56	20240621	9250	-75.14	20230711	1940	18.56	20240621	N	341170	500	52 억	N	N	N	N
21	20240626	131209	57	100.00	KONEX		N	N	N	N	N	2300	100	2	4.55	2291385	1067	1270.24	2300	2400	2100	2530	1870	2200	2147.50	2400	2300	2200	2100	2000	2300	2100	53	330	500	1450	5	1	10533205	242	-3.76	12.71	12	0.01	-612.00	181.00	9250	20230711	-75.14	1940	20240621	18.56	8410	-72.65	20240226	1940	18.56	20240621	9250	-75.14	20230711	1940	18.56	20240621	N	341170	500	52 억	N	N	N	N
22	20240626	121207	57	100.00	KONEX		N	N	N	N	N	2300	100	2	4.55	2245385	1047	1246.43	2300	2400	2100	2530	1870	2200	2144.59	2400	2300	2200	2100	2000	2300	2100	53	330	500	1450	5	1	10533205	242	-3.76	12.71	12	0.01	-612.00	181.00	9250	20230711	-75.14	1940	20240621	18.56	8410	-72.65	20240226	1940	18.56	20240621	9250	-75.14	20230711	1940	18.56	20240621	N	341170	500	52 억	N	N	N	N
23	20240626	111209	57	100.00	KONEX		N	N	N	N	N	2200	0	3	0.00	2232085	1041	1239.29	2300	2400	2100	2530	1870	2200	2144.17	2400	2300	2200	2100	2000	2300	2100	53	330	500	1450	5	1	10533205	232	-3.59	12.15	12	0.01	-612.00	181.00	9250	20230711	-76.22	1940	20240621	13.40	8410	-73.84	20240226	1940	13.40	20240621	9250	-76.22	20230711	1940	13.40	20240621	N	341170	500	52 억	N	N	N	N
24	20240626	101206	57	100.00	KONEX		N	N	N	N	N	2375	175	2	7.95	411720	175	208.33	2300	2400	2200	2530	1870	2200	2352.69	2400	2300	2200	2100	2000	2300	2100	53	330	500	1450	5	1	10533205	250	-3.88	13.12	12	0.00	-612.00	181.00	9250	20230711	-74.32	1940	20240621	22.42	8410	-71.76	20240226	1940	22.42	20240621	9250	-74.32	20230711	1940	22.42	20240621	N	341170	500	52 억	N	N	N	N
25	20240626	091210	57	100.00	KONEX		N	N	N	N	N	2400	200	2	9.09	25400	11	13.10	2300	2400	2300	2530	1870	2200	2309.09	2400	2300	2200	2100	2000	2300	2100	53	330	500	1450	5	1	10533205	253	-3.92	13.26	12	0.00	-612.00	181.00	9250	20230711	-74.05	1940	20240621	23.71	8410	-71.46	20240226	1940	23.71	20240621	9250	-74.05	20230711	1940	23.71	20240621	N	341170	500	52 억	N	N	N	N
26	20240625	161206	57	100.00	KONEX		N	N	N	N	N	2200	65	2	3.04	184805	84	3.35	2200	2300	2100	2455	1815	2135	2200.06	2311	2222	2111	2022	1911	2167	1967	53	320	500	1400	5	1	10533205	232	-3.59	12.15	12	0.00	-612.00	181.00	9250	20230711	-76.22	1940	20240621	13.40	8410	-73.84	20240226	1940	13.40	20240621	9250	-76.22	20230711	1940	13.40	20240621	N	341170	500	52 억	N	N	N	N
27	20240625	151204	57	100.00	KONEX		N	N	N	N	N	2200	65	2	3.04	184805	84	3.35	2200	2300	2100	2455	1815	2135	2200.06	2311	2222	2111	2022	1911	2167	1967	53	320	500	1400	5	1	10533205	232	-3.59	12.15	12	0.00	-612.00	181.00	9250	20230711	-76.22	1940	20240621	13.40	8410	-73.84	20240226	1940	13.40	20240621	9250	-76.22	20230711	1940	13.40	20240621	N	341170	500	52 억	N	N	N	N
28	20240625	141207	57	100.00	KONEX		N	N	N	N	N	2200	65	2	3.04	184805	84	3.35	2200	2300	2100	2455	1815	2135	2200.06	2311	2222	2111	2022	1911	2167	1967	53	320	500	1400	5	1	10533205	232	-3.59	12.15	12	0.00	-612.00	181.00	9250	20230711	-76.22	1940	20240621	13.40	8410	-73.84	20240226	1940	13.40	20240621	9250	-76.22	20230711	1940	13.40	20240621	N	341170	500	52 억	N	N	N	N
29	20240625	131207	57	100.00	KONEX		N	N	N	N	N	2245	110	2	5.15	125405	57	2.28	2200	2300	2100	2455	1815	2135	2200.09	2311	2222	2111	2022	1911	2167	1967	53	320	500	1400	5	1	10533205	236	-3.67	12.40	12	0.00	-612.00	181.00	9250	20230711	-75.73	1940	20240621	15.72	8410	-73.31	20240226	1940	15.72	20240621	9250	-75.73	20230711	1940	15.72	20240621	N	341170	500	52 억	N	N	N	N
30	20240625	121211	57	100.00	KONEX		N	N	N	N	N	2280	145	2	6.79	116860	53	2.12	2200	2300	2200	2455	1815	2135	2204.91	2311	2222	2111	2022	1911	2167	1967	53	320	500	1400	5	1	10533205	240	-3.73	12.60	12	0.00	-612.00	181.00	9250	20230711	-75.35	1940	20240621	17.53	8410	-72.89	20240226	1940	17.53	20240621	9250	-75.35	20230711	1940	17.53	20240621	N	341170	500	52 억	N	N	N	N
31	20240625	111208	57	100.00	KONEX		N	N	N	N	N	2280	145	2	6.79	116860	53	2.12	2200	2300	2200	2455	1815	2135	2204.91	2311	2222	2111	2022	1911	2167	1967	53	320	500	1400	5	1	10533205	240	-3.73	12.60	12	0.00	-612.00	181.00	9250	20230711	-75.35	1940	20240621	17.53	8410	-72.89	20240226	1940	17.53	20240621	9250	-75.35	20230711	1940	17.53	20240621	N	341170	500	52 억	N	N	N	N
32	20240625	101207	57	100.00	KONEX		N	N	N	N	N	2280	145	2	6.79	116860	53	2.12	2200	2300	2200	2455	1815	2135	2204.91	2311	2222	2111	2022	1911	2167	1967	53	320	500	1400	5	1	10533205	240	-3.73	12.60	12	0.00	-612.00	181.00	9250	20230711	-75.35	1940	20240621	17.53	8410	-72.89	20240226	1940	17.53	20240621	9250	-75.35	20230711	1940	17.53	20240621	N	341170	500	52 억	N	N	N	N
33	20240625	091206	57	100.00	KONEX		N	N	N	N	N	2200	65	2	3.04	110000	50	2.00	2200	2200	2200	2455	1815	2135	2200.00	2311	2222	2111	2022	1911	2167	1967	53	320	500	1400	5	1	10533205	232	-3.59	12.15	12	0.00	-612.00	181.00	9250	20230711	-76.22	1940	20240621	13.40	8410	-73.84	20240226	1940	13.40	20240621	9250	-76.22	20230711	1940	13.40	20240621	N	341170	500	52 억	N	N	N	N
34	20240624	161206	57	100.00	KONEX		N	N	N	N	N	2135	-15	5	-0.70	5251010	2505	10.83	2200	2200	2000	2470	1830	2150	2096.21	2450	2300	2120	1970	1790	2210	1880	53	320	500	1410	5	1	10533205	225	-3.49	11.80	12	0.02	-612.00	181.00	9250	20230711	-76.92	1940	20240621	10.05	8410	-74.61	20240226	1940	10.05	20240621	9250	-76.92	20230711	1940	10.05	20240621	N	341170	500	52 억	N	N	N	N
35	20240624	151202	57	100.00	KONEX		N	N	N	N	N	2140	-10	5	-0.47	5246740	2503	10.82	2200	2200	2000	2470	1830	2150	2096.18	2450	2300	2120	1970	1790	2210	1880	53	320	500	1410	5	1	10533205	225	-3.50	11.82	12	0.02	-612.00	181.00	9250	20230711	-76.86	1940	20240621	10.31	8410	-74.55	20240226	1940	10.31	20240621	9250	-76.86	20230711	1940	10.31	20240621	N	341170	500	52 억	N	N	N	N
36	20240624	141204	57	100.00	KONEX		N	N	N	N	N	2140	-10	5	-0.47	5246740	2503	10.82	2200	2200	2000	2470	1830	2150	2096.18	2450	2300	2120	1970	1790	2210	1880	53	320	500	1410	5	1	10533205	225	-3.50	11.82	12	0.02	-612.00	181.00	9250	20230711	-76.86	1940	20240621	10.31	8410	-74.55	20240226	1940	10.31	20240621	9250	-76.86	20230711	1940	10.31	20240621	N	341170	500	52 억	N	N	N	N
37	20240624	131201	57	100.00	KONEX		N	N	N	N	N	2140	-10	5	-0.47	5246740	2503	10.82	2200	2200	2000	2470	1830	2150	2096.18	2450	2300	2120	1970	1790	2210	1880	53	320	500	1410	5	1	10533205	225	-3.50	11.82	12	0.02	-612.00	181.00	9250	20230711	-76.86	1940	20240621	10.31	8410	-74.55	20240226	1940	10.31	20240621	9250	-76.86	20230711	1940	10.31	20240621	N	341170	500	52 억	N	N	N	N
38	20240624	121202	57	100.00	KONEX		N	N	N	N	N	2130	-20	5	-0.93	5242460	2501	10.82	2200	2200	2000	2470	1830	2150	2096.15	2450	2300	2120	1970	1790	2210	1880	53	320	500	1410	5	1	10533205	224	-3.48	11.77	12	0.02	-612.00	181.00	9250	20230711	-76.97	1940	20240621	9.79	8410	-74.67	20240226	1940	9.79	20240621	9250	-76.97	20230711	1940	9.79	20240621	N	341170	500	52 억	N	N	N	N
39	20240624	111205	57	100.00	KONEX		N	N	N	N	N	2130	-20	5	-0.93	3403625	1609	6.96	2200	2200	2000	2470	1830	2150	2115.37	2450	2300	2120	1970	1790	2210	1880	53	320	500	1410	5	1	10533205	224	-3.48	11.77	12	0.02	-612.00	181.00	9250	20230711	-76.97	1940	20240621	9.79	8410	-74.67	20240226	1940	9.79	20240621	9250	-76.97	20230711	1940	9.79	20240621	N	341170	500	52 억	N	N	N	N
40	20240624	101203	57	100.00	KONEX		N	N	N	N	N	2150	0	3	0.00	3369545	1593	6.89	2200	2200	2000	2470	1830	2150	2115.22	2450	2300	2120	1970	1790	2210	1880	53	320	500	1410	5	1	10533205	226	-3.51	11.88	12	0.02	-612.00	181.00	9250	20230711	-76.76	1940	20240621	10.82	8410	-74.44	20240226	1940	10.82	20240621	9250	-76.76	20230711	1940	10.82	20240621	N	341170	500	52 억	N	N	N	N
41	20240624	091203	57	100.00	KONEX		N	N	N	N	N	2200	50	2	2.33	1548800	704	3.04	2200	2200	2200	2470	1830	2150	2200.00	2450	2300	2120	1970	1790	2210	1880	53	320	500	1410	5	1	10533205	232	-3.59	12.15	12	0.01	-612.00	181.00	9250	20230711	-76.22	1940	20240621	13.40	8410	-73.84	20240226	1940	13.40	20240621	9250	-76.22	20230711	1940	13.40	20240621	N	341170	500	52 억	N	N	N	N
42	20240621	161122	57	100.00	KONEX	신저가	N	N	N	N	N	2150	-120	5	-5.29	46368072	23123	125.00	2270	2270	1940	2610	1930	2270	2005.28	2646	2457	2271	2082	1896	2365	1990	53	340	500	1490	5	1	10533205	226	-3.51	11.88	12	0.22	-612.00	181.00	9250	20230711	-76.76	1940	20240621	10.82	8410	-74.44	20240226	1940	10.82	20240621	9250	-76.76	20230711	1940	10.82	20240621	N	341170	500	52 억	N	N	N	N
43	20240621	151123	57	100.00	KONEX	신저가	N	N	N	N	N	1980	-290	5	-12.78	45912722	22898	123.79	2270	2270	1940	2610	1930	2270	2005.10	2646	2457	2271	2082	1896	2365	1990	53	340	500	1490	1	1	10533205	209	-3.24	10.94	12	0.22	-612.00	181.00	9250	20230711	-78.59	1940	20240621	2.06	8410	-76.46	20240226	1940	2.06	20240621	9250	-78.59	20230711	1940	2.06	20240621	N	341170	500	52 억	N	N	N	N
44	20240621	141122	57	100.00	KONEX	신저가	N	N	N	N	N	2080	-190	5	-8.37	39359717	19562	105.75	2270	2270	1940	2610	1930	2270	2012.05	2646	2457	2271	2082	1896	2365	1990	53	340	500	1490	5	1	10533205	219	-3.40	11.49	12	0.19	-612.00	181.00	9250	20230711	-77.51	1940	20240621	7.22	8410	-75.27	20240226	1940	7.22	20240621	9250	-77.51	20230711	1940	7.22	20240621	N	341170	500	52 억	N	N	N	N
45	20240621	131123	57	100.00	KONEX	신저가	N	N	N	N	N	2015	-255	5	-11.23	15637100	7579	40.97	2270	2270	2000	2610	1930	2270	2063.21	2646	2457	2271	2082	1896	2365	1990	53	340	500	1490	5	1	10533205	212	-3.29	11.13	12	0.07	-612.00	181.00	9250	20230711	-78.22	2000	20240621	0.75	8410	-76.04	20240226	2000	0.75	20240621	9250	-78.22	20230711	2000	0.75	20240621	N	341170	500	52 억	N	N	N	N
46	20240621	121126	57	100.00	KONEX		N	N	N	N	N	2250	-20	5	-0.88	653440	290	1.57	2270	2270	2250	2610	1930	2270	2253.24	2646	2457	2271	2082	1896	2365	1990	53	340	500	1490	5	1	10533205	237	-3.68	12.43	12	0.00	-612.00	181.00	9250	20230711	-75.68	2085	20240620	7.91	8410	-73.25	20240226	2085	7.91	20240620	9250	-75.68	20230711	2085	7.91	20240620	N	341170	500	52 억	N	N	N	N
47	20240621	111124	57	100.00	KONEX		N	N	N	N	N	2250	-20	5	-0.88	131320	58	0.31	2270	2270	2250	2610	1930	2270	2264.14	2646	2457	2271	2082	1896	2365	1990	53	340	500	1490	5	1	10533205	237	-3.68	12.43	12	0.00	-612.00	181.00	9250	20230711	-75.68	2085	20240620	7.91	8410	-73.25	20240226	2085	7.91	20240620	9250	-75.68	20230711	2085	7.91	20240620	N	341170	500	52 억	N	N	N	N
48	20240621	101120	57	100.00	KONEX		N	N	N	N	N	2270	0	3	0.00	93070	41	0.22	2270	2270	2270	2610	1930	2270	2270.00	2646	2457	2271	2082	1896	2365	1990	53	340	500	1490	5	1	10533205	239	-3.71	12.54	12	0.00	-612.00	181.00	9250	20230711	-75.46	2085	20240620	8.87	8410	-73.01	20240226	2085	8.87	20240620	9250	-75.46	20230711	2085	8.87	20240620	N	341170	500	52 억	N	N	N	N
49	20240621	091126	57	100.00	KONEX		N	N	N	N	N	2270	0	3	0.00	0	0	0.00	0	0	0	2610	1930	2270	0.00	2646	2457	2271	2082	1896	2365	1990	53	340	500	1490	5	1	10533205	239	-3.71	12.54	12	0.00	-612.00	181.00	9250	20230711	-75.46	2085	20240620	8.87	8410	-73.01	20240226	2085	8.87	20240620	9250	-75.46	20230711	2085	8.87	20240620	N	341170	500	52 억	N	N	N	N
50	20240620	161118	57	100.00	KONEX	신저가	N	N	N	N	N	2270	-165	5	-6.78	39899550	18498	463.38	2300	2460	2085	2800	2070	2435	2156.97	2701	2567	2431	2297	2161	2500	2230	53	365	500	1600	5	1	10533205	239	-3.71	12.54	12	0.18	-612.00	181.00	9250	20230711	-75.46	2085	20240620	8.87	8410	-73.01	20240226	2085	8.87	20240620	9250	-75.46	20230711	2085	8.87	20240620	N	341170	500	52 억	N	N	N	N
51	20240620	151114	57	100.00	KONEX	신저가	N	N	N	N	N	2280	-155	5	-6.37	38321260	17805	446.02	2300	2460	2085	2800	2070	2435	2152.28	2701	2567	2431	2297	2161	2500	2230	53	365	500	1600	5	1	10533205	240	-3.73	12.60	12	0.17	-612.00	181.00	9250	20230711	-75.35	2085	20240620	9.35	8410	-72.89	20240226	2085	9.35	20240620	9250	-75.35	20230711	2085	9.35	20240620	N	341170	500	52 억	N	N	N	N
52	20240620	141119	57	100.00	KONEX	신저가	N	N	N	N	N	2280	-155	5	-6.37	38321260	17805	446.02	2300	2460	2085	2800	2070	2435	2152.28	2701	2567	2431	2297	2161	2500	2230	53	365	500	1600	5	1	10533205	240	-3.73	12.60	12	0.17	-612.00	181.00	9250	20230711	-75.35	2085	20240620	9.35	8410	-72.89	20240226	2085	9.35	20240620	9250	-75.35	20230711	2085	9.35	20240620	N	341170	500	52 억	N	N	N	N
53	20240620	131119	57	100.00	KONEX	신저가	N	N	N	N	N	2280	-155	5	-6.37	35447195	16490	413.08	2300	2460	2085	2800	2070	2435	2149.62	2701	2567	2431	2297	2161	2500	2230	53	365	500	1600	5	1	10533205	240	-3.73	12.60	12	0.16	-612.00	181.00	9250	20230711	-75.35	2085	20240620	9.35	8410	-72.89	20240226	2085	9.35	20240620	9250	-75.35	20230711	2085	9.35	20240620	N	341170	500	52 억	N	N	N	N
54	20240620	121117	57	100.00	KONEX	신저가	N	N	N	N	N	2280	-155	5	-6.37	35442635	16488	413.03	2300	2460	2085	2800	2070	2435	2149.60	2701	2567	2431	2297	2161	2500	2230	53	365	500	1600	5	1	10533205	240	-3.73	12.60	12	0.16	-612.00	181.00	9250	20230711	-75.35	2085	20240620	9.35	8410	-72.89	20240226	2085	9.35	20240620	9250	-75.35	20230711	2085	9.35	20240620	N	341170	500	52 억	N	N	N	N
55	20240620	111119	57	100.00	KONEX	신저가	N	N	N	N	N	2190	-245	5	-10.06	34980800	16285	407.94	2300	2460	2085	2800	2070	2435	2148.04	2701	2567	2431	2297	2161	2500	2230	53	365	500	1600	5	1	10533205	231	-3.58	12.10	12	0.15	-612.00	181.00	9250	20230711	-76.32	2085	20240620	5.04	8410	-73.96	20240226	2085	5.04	20240620	9250	-76.32	20230711	2085	5.04	20240620	N	341170	500	52 억	N	N	N	N
56	20240620	101121	57	100.00	KONEX	신저가	N	N	N	N	N	2190	-245	5	-10.06	31423280	14659	367.21	2300	2460	2085	2800	2070	2435	2143.62	2701	2567	2431	2297	2161	2500	2230	53	365	500	1600	5	1	10533205	231	-3.58	12.10	12	0.14	-612.00	181.00	9250	20230711	-76.32	2085	20240620	5.04	8410	-73.96	20240226	2085	5.04	20240620	9250	-76.32	20230711	2085	5.04	20240620	N	341170	500	52 억	N	N	N	N
57	20240620	091125	57	100.00	KONEX	신저가	N	N	N	N	N	2100	-335	5	-13.76	9579890	4500	112.73	2300	2300	2100	2800	2070	2435	2128.86	2701	2567	2431	2297	2161	2500	2230	53	365	500	1600	5	1	10533205	221	-3.43	11.60	12	0.04	-612.00	181.00	9250	20230711	-77.30	2100	20240620	0.00	8410	-75.03	20240226	2100	0.00	20240620	9250	-77.30	20230711	2100	0.00	20240620	N	341170	500	52 억	N	N	N	N
58	20240619	161112	57	100.00	KONEX		N	N	N	N	N	2435	-130	5	-5.07	9309365	3992	2134.76	2560	2565	2295	2945	2185	2565	2332.01	2781	2672	2586	2477	2391	2727	2532	53	380	500	1690	5	1	10533205	256	-3.98	13.45	12	0.04	-612.00	181.00	9250	20230711	-73.68	2270	20240614	7.27	8410	-71.05	20240226	2270	7.27	20240614	9250	-73.68	20230711	2270	7.27	20240614	N	341170	500	52 억	N	N	N	N
59	20240619	151114	57	100.00	KONEX		N	N	N	N	N	2460	-105	5	-4.09	8839975	3800	2032.09	2560	2565	2295	2945	2185	2565	2326.31	2781	2672	2586	2477	2391	2727	2532	53	380	500	1690	5	1	10533205	259	-4.02	13.59	12	0.04	-612.00	181.00	9250	20230711	-73.41	2270	20240614	8.37	8410	-70.75	20240226	2270	8.37	20240614	9250	-73.41	20230711	2270	8.37	20240614	N	341170	500	52 억	N	N	N	N
60	20240619	141123	57	100.00	KONEX		N	N	N	N	N	2330	-235	5	-9.16	7508620	3241	1733.16	2560	2565	2295	2945	2185	2565	2316.76	2781	2672	2586	2477	2391	2727	2532	53	380	500	1690	5	1	10533205	245	-3.81	12.87	12	0.03	-612.00	181.00	9250	20230711	-74.81	2270	20240614	2.64	8410	-72.29	20240226	2270	2.64	20240614	9250	-74.81	20230711	2270	2.64	20240614	N	341170	500	52 억	N	N	N	N
61	20240619	131110	57	100.00	KONEX		N	N	N	N	N	2470	-95	5	-3.70	3819655	1639	876.47	2560	2565	2300	2945	2185	2565	2330.48	2781	2672	2586	2477	2391	2727	2532	53	380	500	1690	5	1	10533205	260	-4.04	13.65	12	0.02	-612.00	181.00	9250	20230711	-73.30	2270	20240614	8.81	8410	-70.63	20240226	2270	8.81	20240614	9250	-73.30	20230711	2270	8.81	20240614	N	341170	500	52 억	N	N	N	N
62	20240619	121111	57	100.00	KONEX		N	N	N	N	N	2400	-165	5	-6.43	3812245	1636	874.87	2560	2565	2300	2945	2185	2565	2330.22	2781	2672	2586	2477	2391	2727	2532	53	380	500	1690	5	1	10533205	253	-3.92	13.26	12	0.02	-612.00	181.00	9250	20230711	-74.05	2270	20240614	5.73	8410	-71.46	20240226	2270	5.73	20240614	9250	-74.05	20230711	2270	5.73	20240614	N	341170	500	52 억	N	N	N	N
63	20240619	111115	57	100.00	KONEX		N	N	N	N	N	2550	-15	5	-0.58	663240	276	147.59	2560	2565	2305	2945	2185	2565	2403.04	2781	2672	2586	2477	2391	2727	2532	53	380	500	1690	5	1	10533205	269	-4.17	14.09	12	0.00	-612.00	181.00	9250	20230711	-72.43	2270	20240614	12.33	8410	-69.68	20240226	2270	12.33	20240614	9250	-72.43	20230711	2270	12.33	20240614	N	341170	500	52 억	N	N	N	N
64	20240619	101118	57	100.00	KONEX		N	N	N	N	N	2550	-15	5	-0.58	663240	276	147.59	2560	2565	2305	2945	2185	2565	2403.04	2781	2672	2586	2477	2391	2727	2532	53	380	500	1690	5	1	10533205	269	-4.17	14.09	12	0.00	-612.00	181.00	9250	20230711	-72.43	2270	20240614	12.33	8410	-69.68	20240226	2270	12.33	20240614	9250	-72.43	20230711	2270	12.33	20240614	N	341170	500	52 억	N	N	N	N
65	20240619	091121	57	100.00	KONEX		N	N	N	N	N	2565	0	3	0.00	0	0	0.00	0	0	0	2945	2185	2565	0.00	2781	2672	2586	2477	2391	2727	2532	53	380	500	1690	5	1	10533205	270	-4.19	14.17	12	0.00	-612.00	181.00	9250	20230711	-72.27	2270	20240614	13.00	8410	-69.50	20240226	2270	13.00	20240614	9250	-72.27	20230711	2270	13.00	20240614	N	341170	500	52 억	N	N	N	N
66	20240618	161108	57	100.00	KONEX		N	N	N	N	N	2565	75	2	3.01	472540	187	3.95	2500	2695	2500	2860	2120	2490	2526.95	2783	2636	2453	2306	2123	2710	2380	53	370	500	1640	5	1	10533205	270	-4.19	14.17	12	0.00	-612.00	181.00	9250	20230711	-72.27	2270	20240614	13.00	8410	-69.50	20240226	2270	13.00	20240614	9250	-72.27	20230711	2270	13.00	20240614	N	341170	500	52 억	N	N	N	N
67	20240618	151107	57	100.00	KONEX		N	N	N	N	N	2565	75	2	3.01	472540	187	3.95	2500	2695	2500	2860	2120	2490	2526.95	2783	2636	2453	2306	2123	2710	2380	53	370	500	1640	5	1	10533205	270	-4.19	14.17	12	0.00	-612.00	181.00	9250	20230711	-72.27	2270	20240614	13.00	8410	-69.50	20240226	2270	13.00	20240614	9250	-72.27	20230711	2270	13.00	20240614	N	341170	500	52 억	N	N	N	N
68	20240618	141111	57	100.00	KONEX		N	N	N	N	N	2585	95	2	3.82	344290	137	2.90	2500	2695	2500	2860	2120	2490	2513.07	2783	2636	2453	2306	2123	2710	2380	53	370	500	1640	5	1	10533205	272	-4.22	14.28	12	0.00	-612.00	181.00	9250	20230711	-72.05	2270	20240614	13.88	8410	-69.26	20240226	2270	13.88	20240614	9250	-72.05	20230711	2270	13.88	20240614	N	341170	500	52 억	N	N	N	N
69	20240618	131112	57	100.00	KONEX		N	N	N	N	N	2585	95	2	3.82	344290	137	2.90	2500	2695	2500	2860	2120	2490	2513.07	2783	2636	2453	2306	2123	2710	2380	53	370	500	1640	5	1	10533205	272	-4.22	14.28	12	0.00	-612.00	181.00	9250	20230711	-72.05	2270	20240614	13.88	8410	-69.26	20240226	2270	13.88	20240614	9250	-72.05	20230711	2270	13.88	20240614	N	341170	500	52 억	N	N	N	N
70	20240618	121109	57	100.00	KONEX		N	N	N	N	N	2585	95	2	3.82	344290	137	2.90	2500	2695	2500	2860	2120	2490	2513.07	2783	2636	2453	2306	2123	2710	2380	53	370	500	1640	5	1	10533205	272	-4.22	14.28	12	0.00	-612.00	181.00	9250	20230711	-72.05	2270	20240614	13.88	8410	-69.26	20240226	2270	13.88	20240614	9250	-72.05	20230711	2270	13.88	20240614	N	341170	500	52 억	N	N	N	N
71	20240618	111109	57	100.00	KONEX		N	N	N	N	N	2500	10	2	0.40	326195	130	2.75	2500	2695	2500	2860	2120	2490	2509.19	2783	2636	2453	2306	2123	2710	2380	53	370	500	1640	5	1	10533205	263	-4.08	13.81	12	0.00	-612.00	181.00	9250	20230711	-72.97	2270	20240614	10.13	8410	-70.27	20240226	2270	10.13	20240614	9250	-72.97	20230711	2270	10.13	20240614	N	341170	500	52 억	N	N	N	N
72	20240618	101108	57	100.00	KONEX		N	N	N	N	N	2500	10	2	0.40	78695	31	0.66	2500	2695	2500	2860	2120	2490	2538.55	2783	2636	2453	2306	2123	2710	2380	53	370	500	1640	5	1	10533205	263	-4.08	13.81	12	0.00	-612.00	181.00	9250	20230711	-72.97	2270	20240614	10.13	8410	-70.27	20240226	2270	10.13	20240614	9250	-72.97	20230711	2270	10.13	20240614	N	341170	500	52 억	N	N	N	N
73	20240618	091117	57	100.00	KONEX		N	N	N	N	N	2695	205	2	8.23	53695	21	0.44	2500	2695	2500	2860	2120	2490	2556.90	2783	2636	2453	2306	2123	2710	2380	53	370	500	1640	5	1	10533205	284	-4.40	14.89	12	0.00	-612.00	181.00	9250	20230711	-70.86	2270	20240614	18.72	8410	-67.95	20240226	2270	18.72	20240614	9250	-70.86	20230711	2270	18.72	20240614	N	341170	500	52 억	N	N	N	N
74	20240617	161059	57	100.00	KONEX	신저가	N	N	N	N	N	2490	220	2	9.69	11699015	4731	19.25	2270	2600	2270	2610	1930	2270	2472.84	2830	2550	2410	2130	1990	2480	2060	53	340	500	1490	5	1	10533205	262	-4.07	13.76	12	0.04	-612.00	181.00	9250	20230711	-73.08	2270	20240617	9.69	8410	-70.39	20240226	2270	9.69	20240617	9250	-73.08	20230711	2270	9.69	20240617	N	341170	500	52 억	N	N	N	N
75	20240617	151107	57	100.00	KONEX	신저가	N	N	N	N	N	2490	220	2	9.69	11462465	4636	18.87	2270	2600	2270	2610	1930	2270	2472.49	2830	2550	2410	2130	1990	2480	2060	53	340	500	1490	5	1	10533205	262	-4.07	13.76	12	0.04	-612.00	181.00	9250	20230711	-73.08	2270	20240617	9.69	8410	-70.39	20240226	2270	9.69	20240617	9250	-73.08	20230711	2270	9.69	20240617	N	341170	500	52 억	N	N	N	N
76	20240617	141057	57	100.00	KONEX	신저가	N	N	N	N	N	2385	115	2	5.07	10752500	4339	17.66	2270	2600	2270	2610	1930	2270	2478.11	2830	2550	2410	2130	1990	2480	2060	53	340	500	1490	5	1	10533205	251	-3.90	13.18	12	0.04	-612.00	181.00	9250	20230711	-74.22	2270	20240617	5.07	8410	-71.64	20240226	2270	5.07	20240617	9250	-74.22	20230711	2270	5.07	20240617	N	341170	500	52 억	N	N	N	N
77	20240617	131056	57	100.00	KONEX	신저가	N	N	N	N	N	2385	115	2	5.07	10752500	4339	17.66	2270	2600	2270	2610	1930	2270	2478.11	2830	2550	2410	2130	1990	2480	2060	53	340	500	1490	5	1	10533205	251	-3.90	13.18	12	0.04	-612.00	181.00	9250	20230711	-74.22	2270	20240617	5.07	8410	-71.64	20240226	2270	5.07	20240617	9250	-74.22	20230711	2270	5.07	20240617	N	341170	500	52 억	N	N	N	N
78	20240617	121058	57	100.00	KONEX	신저가	N	N	N	N	N	2400	130	2	5.73	9984870	4003	16.29	2270	2600	2270	2610	1930	2270	2494.35	2830	2550	2410	2130	1990	2480	2060	53	340	500	1490	5	1	10533205	253	-3.92	13.26	12	0.04	-612.00	181.00	9250	20230711	-74.05	2270	20240617	5.73	8410	-71.46	20240226	2270	5.73	20240617	9250	-74.05	20230711	2270	5.73	20240617	N	341170	500	52 억	N	N	N	N
79	20240617	111049	57	100.00	KONEX	신저가	N	N	N	N	N	2500	230	2	10.13	9850470	3947	16.06	2270	2600	2270	2610	1930	2270	2495.69	2830	2550	2410	2130	1990	2480	2060	53	340	500	1490	5	1	10533205	263	-4.08	13.81	12	0.04	-612.00	181.00	9250	20230711	-72.97	2270	20240617	10.13	8410	-70.27	20240226	2270	10.13	20240617	9250	-72.97	20230711	2270	10.13	20240617	N	341170	500	52 억	N	N	N	N
80	20240617	101048	57	100.00	KONEX	신저가	N	N	N	N	N	2500	230	2	10.13	5590470	2243	9.13	2270	2600	2270	2610	1930	2270	2492.41	2830	2550	2410	2130	1990	2480	2060	53	340	500	1490	5	1	10533205	263	-4.08	13.81	12	0.02	-612.00	181.00	9250	20230711	-72.97	2270	20240617	10.13	8410	-70.27	20240226	2270	10.13	20240617	9250	-72.97	20230711	2270	10.13	20240617	N	341170	500	52 억	N	N	N	N
81	20240617	091052	57	100.00	KONEX	신저가	N	N	N	N	N	2400	130	2	5.73	251000	110	0.45	2270	2400	2270	2610	1930	2270	2281.82	2830	2550	2410	2130	1990	2480	2060	53	340	500	1490	5	1	10533205	253	-3.92	13.26	12	0.00	-612.00	181.00	9250	20230711	-74.05	2270	20240617	5.73	8410	-71.46	20240226	2270	5.73	20240617	9250	-74.05	20230711	2270	5.73	20240617	N	341170	500	52 억	N	N	N	N
82	20240614	160918	57	100.00	KONEX	신저가	N	N	N	N	N	2270	-400	4	-14.98	56376730	24573	1680.78	2500	2690	2270	3070	2270	2670	2294.26	2880	2775	2660	2555	2440	2827	2607	53	400	500	1760	5	1	10533205	239	-3.71	12.54	12	0.23	-612.00	181.00	9250	20230711	-75.46	2270	20240614	0.00	8410	-73.01	20240226	2270	0.00	20240614	9250	-75.46	20230711	2270	0.00	20240614	N	341170	500	52 억	N	N	N	N
83	20240614	150922	57	100.00	KONEX	신저가	N	N	N	N	N	2345	-325	5	-12.17	49239650	21429	1465.73	2500	2690	2270	3070	2270	2670	2297.80	2880	2775	2660	2555	2440	2827	2607	53	400	500	1760	5	1	10533205	247	-3.83	12.96	12	0.20	-612.00	181.00	9250	20230711	-74.65	2270	20240614	3.30	8410	-72.12	20240226	2270	3.30	20240614	9250	-74.65	20230711	2270	3.30	20240614	N	341170	500	52 억	N	N	N	N
84	20240614	140921	57	100.00	KONEX	신저가	N	N	N	N	N	2335	-335	5	-12.55	48392860	21061	1440.56	2500	2690	2270	3070	2270	2670	2297.75	2880	2775	2660	2555	2440	2827	2607	53	400	500	1760	5	1	10533205	246	-3.82	12.90	12	0.20	-612.00	181.00	9250	20230711	-74.76	2270	20240614	2.86	8410	-72.24	20240226	2270	2.86	20240614	9250	-74.76	20230711	2270	2.86	20240614	N	341170	500	52 억	N	N	N	N
85	20240614	130923	57	100.00	KONEX	신저가	N	N	N	N	N	2270	-400	4	-14.98	48208195	20982	1435.16	2500	2690	2270	3070	2270	2670	2297.60	2880	2775	2660	2555	2440	2827	2607	53	400	500	1760	5	1	10533205	239	-3.71	12.54	12	0.20	-612.00	181.00	9250	20230711	-75.46	2270	20240614	0.00	8410	-73.01	20240226	2270	0.00	20240614	9250	-75.46	20230711	2270	0.00	20240614	N	341170	500	52 억	N	N	N	N
86	20240614	120926	57	100.00	KONEX	신저가	N	N	N	N	N	2350	-320	5	-11.99	33736920	14610	999.32	2500	2690	2270	3070	2270	2670	2309.17	2880	2775	2660	2555	2440	2827	2607	53	400	500	1760	5	1	10533205	248	-3.84	12.98	12	0.14	-612.00	181.00	9250	20230711	-74.59	2270	20240614	3.52	8410	-72.06	20240226	2270	3.52	20240614	9250	-74.59	20230711	2270	3.52	20240614	N	341170	500	52 억	N	N	N	N
87	20240614	111038	57	100.00	KONEX	신저가	N	N	N	N	N	2270	-400	4	-14.98	29090080	12587	860.94	2500	2690	2270	3070	2270	2670	2311.12	2880	2775	2660	2555	2440	2827	2607	53	400	500	1760	5	1	10533205	239	-3.71	12.54	12	0.12	-612.00	181.00	9250	20230711	-75.46	2270	20240614	0.00	8410	-73.01	20240226	2270	0.00	20240614	9250	-75.46	20230711	2270	0.00	20240614	N	341170	500	52 억	N	N	N	N
88	20240614	101037	57	100.00	KONEX		N	N	N	N	N	2690	20	2	0.75	540650	216	14.77	2500	2690	2500	3070	2270	2670	2503.01	2880	2775	2660	2555	2440	2827	2607	53	400	500	1760	5	1	10533205	283	-4.40	14.86	12	0.00	-612.00	181.00	9250	20230711	-70.92	2400	20240531	12.08	8410	-68.01	20240226	2400	12.08	20240531	9250	-70.92	20230711	2400	12.08	20240531	N	341170	500	52 억	N	N	N	N
89	20240614	091043	57	100.00	KONEX		N	N	N	N	N	2670	0	3	0.00	0	0	0.00	0	0	0	3070	2270	2670	0.00	2880	2775	2660	2555	2440	2827	2607	53	400	500	1760	5	1	10533205	281	-4.36	14.75	12	0.00	-612.00	181.00	9250	20230711	-71.14	2400	20240531	11.25	8410	-68.25	20240226	2400	11.25	20240531	9250	-71.14	20230711	2400	11.25	20240531	N	341170	500	52 억	N	N	N	N
90	20240613	161026	57	100.00	KONEX		N	N	N	N	N	2670	5	2	0.19	3877800	1462	80.29	2650	2765	2545	3060	2270	2665	2652.39	2851	2757	2641	2547	2431	2700	2490	53	395	500	1750	5	1	10533205	281	-4.36	14.75	12	0.01	-612.00	181.00	9250	20230711	-71.14	2400	20240531	11.25	8410	-68.25	20240226	2400	11.25	20240531	9250	-71.14	20230711	2400	11.25	20240531	N	341170	500	52 억	N	N	N	N
91	20240613	151045	57	100.00	KONEX		N	N	N	N	N	2675	10	2	0.38	3851100	1452	79.74	2650	2765	2545	3060	2270	2665	2652.27	2851	2757	2641	2547	2431	2700	2490	53	395	500	1750	5	1	10533205	282	-4.37	14.78	12	0.01	-612.00	181.00	9250	20230711	-71.08	2400	20240531	11.46	8410	-68.19	20240226	2400	11.46	20240531	9250	-71.08	20230711	2400	11.46	20240531	N	341170	500	52 억	N	N	N	N
92	20240613	141033	57	100.00	KONEX		N	N	N	N	N	2675	10	2	0.38	3269385	1227	67.38	2650	2765	2545	3060	2270	2665	2664.54	2851	2757	2641	2547	2431	2700	2490	53	395	500	1750	5	1	10533205	282	-4.37	14.78	12	0.01	-612.00	181.00	9250	20230711	-71.08	2400	20240531	11.46	8410	-68.19	20240226	2400	11.46	20240531	9250	-71.08	20230711	2400	11.46	20240531	N	341170	500	52 억	N	N	N	N
93	20240613	131031	57	100.00	KONEX		N	N	N	N	N	2675	10	2	0.38	3269385	1227	67.38	2650	2765	2545	3060	2270	2665	2664.54	2851	2757	2641	2547	2431	2700	2490	53	395	500	1750	5	1	10533205	282	-4.37	14.78	12	0.01	-612.00	181.00	9250	20230711	-71.08	2400	20240531	11.46	8410	-68.19	20240226	2400	11.46	20240531	9250	-71.08	20230711	2400	11.46	20240531	N	341170	500	52 억	N	N	N	N
94	20240613	121034	57	100.00	KONEX		N	N	N	N	N	2675	10	2	0.38	3269385	1227	67.38	2650	2765	2545	3060	2270	2665	2664.54	2851	2757	2641	2547	2431	2700	2490	53	395	500	1750	5	1	10533205	282	-4.37	14.78	12	0.01	-612.00	181.00	9250	20230711	-71.08	2400	20240531	11.46	8410	-68.19	20240226	2400	11.46	20240531	9250	-71.08	20230711	2400	11.46	20240531	N	341170	500	52 억	N	N	N	N
95	20240613	111028	57	100.00	KONEX		N	N	N	N	N	2545	-120	5	-4.50	3266710	1226	67.33	2650	2765	2545	3060	2270	2665	2664.53	2851	2757	2641	2547	2431	2700	2490	53	395	500	1750	5	1	10533205	268	-4.16	14.06	12	0.01	-612.00	181.00	9250	20230711	-72.49	2400	20240531	6.04	8410	-69.74	20240226	2400	6.04	20240531	9250	-72.49	20230711	2400	6.04	20240531	N	341170	500	52 억	N	N	N	N
96	20240613	101027	57	100.00	KONEX		N	N	N	N	N	2765	100	2	3.75	2999485	1121	61.56	2650	2765	2600	3060	2270	2665	2675.72	2851	2757	2641	2547	2431	2700	2490	53	395	500	1750	5	1	10533205	291	-4.52	15.28	12	0.01	-612.00	181.00	9250	20230711	-70.11	2400	20240531	15.21	8410	-67.12	20240226	2400	15.21	20240531	9250	-70.11	20230711	2400	15.21	20240531	N	341170	500	52 억	N	N	N	N
97	20240613	091036	57	100.00	KONEX		N	N	N	N	N	2665	0	3	0.00	0	0	0.00	0	0	0	3060	2270	2665	0.00	2851	2757	2641	2547	2431	2700	2490	53	395	500	1750	5	1	10533205	281	-4.35	14.72	12	0.00	-612.00	181.00	9250	20230711	-71.19	2400	20240531	11.04	8410	-68.31	20240226	2400	11.04	20240531	9250	-71.19	20230711	2400	11.04	20240531	N	341170	500	52 억	N	N	N	N
98	20240612	161018	57	100.00	KONEX		N	N	N	N	N	2665	-100	5	-3.62	4702365	1821	50.70	2735	2735	2525	3175	2355	2765	2582.30	3155	2960	2805	2610	2455	2882	2532	53	410	500	1820	5	1	10533205	281	-4.35	14.72	12	0.02	-612.00	181.00	9250	20230711	-71.19	2400	20240531	11.04	8410	-68.31	20240226	2400	11.04	20240531	9250	-71.19	20230711	2400	11.04	20240531	N	341170	500	52 억	N	N	N	N
99	20240612	151030	57	100.00	KONEX		N	N	N	N	N	2665	-100	5	-3.62	4702365	1821	50.70	2735	2735	2525	3175	2355	2765	2582.30	3155	2960	2805	2610	2455	2882	2532	53	410	500	1820	5	1	10533205	281	-4.35	14.72	12	0.02	-612.00	181.00	9250	20230711	-71.19	2400	20240531	11.04	8410	-68.31	20240226	2400	11.04	20240531	9250	-71.19	20230711	2400	11.04	20240531	N	341170	500	52 억	N	N	N	N
100	20240612	141022	57	100.00	KONEX		N	N	N	N	N	2665	-100	5	-3.62	4702365	1821	50.70	2735	2735	2525	3175	2355	2765	2582.30	3155	2960	2805	2610	2455	2882	2532	53	410	500	1820	5	1	10533205	281	-4.35	14.72	12	0.02	-612.00	181.00	9250	20230711	-71.19	2400	20240531	11.04	8410	-68.31	20240226	2400	11.04	20240531	9250	-71.19	20230711	2400	11.04	20240531	N	341170	500	52 억	N	N	N	N
101	20240612	131024	57	100.00	KONEX		N	N	N	N	N	2530	-235	5	-8.50	3516725	1353	37.67	2735	2735	2525	3175	2355	2765	2599.21	3155	2960	2805	2610	2455	2882	2532	53	410	500	1820	5	1	10533205	266	-4.13	13.98	12	0.01	-612.00	181.00	9250	20230711	-72.65	2400	20240531	5.42	8410	-69.92	20240226	2400	5.42	20240531	9250	-72.65	20230711	2400	5.42	20240531	N	341170	500	52 억	N	N	N	N
102	20240612	121023	57	100.00	KONEX		N	N	N	N	N	2525	-240	5	-8.68	3491425	1343	37.39	2735	2735	2525	3175	2355	2765	2599.72	3155	2960	2805	2610	2455	2882	2532	53	410	500	1820	5	1	10533205	266	-4.13	13.95	12	0.01	-612.00	181.00	9250	20230711	-72.70	2400	20240531	5.21	8410	-69.98	20240226	2400	5.21	20240531	9250	-72.70	20230711	2400	5.21	20240531	N	341170	500	52 억	N	N	N	N
103	20240612	111021	57	100.00	KONEX		N	N	N	N	N	2610	-155	5	-5.61	1564310	598	16.65	2735	2735	2610	3175	2355	2765	2615.90	3155	2960	2805	2610	2455	2882	2532	53	410	500	1820	5	1	10533205	275	-4.26	14.42	12	0.01	-612.00	181.00	9250	20230711	-71.78	2400	20240531	8.75	8410	-68.97	20240226	2400	8.75	20240531	9250	-71.78	20230711	2400	8.75	20240531	N	341170	500	52 억	N	N	N	N
104	20240612	101023	57	100.00	KONEX		N	N	N	N	N	2615	-150	5	-5.42	148810	56	1.56	2735	2735	2610	3175	2355	2765	2657.32	3155	2960	2805	2610	2455	2882	2532	53	410	500	1820	5	1	10533205	275	-4.27	14.45	12	0.00	-612.00	181.00	9250	20230711	-71.73	2400	20240531	8.96	8410	-68.91	20240226	2400	8.96	20240531	9250	-71.73	20230711	2400	8.96	20240531	N	341170	500	52 억	N	N	N	N
105	20240612	091026	57	100.00	KONEX		N	N	N	N	N	2765	0	3	0.00	0	0	0.00	0	0	0	3175	2355	2765	0.00	3155	2960	2805	2610	2455	2882	2532	53	410	500	1820	5	1	10533205	291	-4.52	15.28	12	0.00	-612.00	181.00	9250	20230711	-70.11	2400	20240531	15.21	8410	-67.12	20240226	2400	15.21	20240531	9250	-70.11	20230711	2400	15.21	20240531	N	341170	500	52 억	N	N	N	N
106	20240610	161014	57	100.00	KONEX		N	N	N	N	N	2795	-90	5	-3.12	3087530	1130	100.18	2900	2985	2700	3315	2455	2885	2732.33	3065	2975	2810	2720	2555	3020	2765	53	430	500	1900	5	1	10533205	294	-4.57	15.44	12	0.01	-612.00	181.00	9250	20230711	-69.78	2400	20240531	16.46	8410	-66.77	20240226	2400	16.46	20240531	9250	-69.78	20230711	2400	16.46	20240531	N	341170	500	52 억	N	N	N	N
107	20240610	151024	57	100.00	KONEX		N	N	N	N	N	2800	-85	5	-2.95	2927235	1073	95.12	2900	2985	2700	3315	2455	2885	2728.08	3065	2975	2810	2720	2555	3020	2765	53	430	500	1900	5	1	10533205	295	-4.58	15.47	12	0.01	-612.00	181.00	9250	20230711	-69.73	2400	20240531	16.67	8410	-66.71	20240226	2400	16.67	20240531	9250	-69.73	20230711	2400	16.67	20240531	N	341170	500	52 억	N	N	N	N
108	20240610	141019	57	100.00	KONEX		N	N	N	N	N	2900	15	2	0.52	2422635	893	79.17	2900	2985	2700	3315	2455	2885	2712.92	3065	2975	2810	2720	2555	3020	2765	53	430	500	1900	5	1	10533205	305	-4.74	16.02	12	0.01	-612.00	181.00	9250	20230711	-68.65	2400	20240531	20.83	8410	-65.52	20240226	2400	20.83	20240531	9250	-68.65	20230711	2400	20.83	20240531	N	341170	500	52 억	N	N	N	N
109	20240610	131015	57	100.00	KONEX		N	N	N	N	N	2700	-185	5	-6.41	2305695	852	75.53	2900	2900	2700	3315	2455	2885	2706.21	3065	2975	2810	2720	2555	3020	2765	53	430	500	1900	5	1	10533205	284	-4.41	14.92	12	0.01	-612.00	181.00	9250	20230711	-70.81	2400	20240531	12.50	8410	-67.90	20240226	2400	12.50	20240531	9250	-70.81	20230711	2400	12.50	20240531	N	341170	500	52 억	N	N	N	N
110	20240610	121017	57	100.00	KONEX		N	N	N	N	N	2895	10	2	0.35	88845	31	2.75	2900	2900	2800	3315	2455	2885	2865.97	3065	2975	2810	2720	2555	3020	2765	53	430	500	1900	5	1	10533205	305	-4.73	15.99	12	0.00	-612.00	181.00	9250	20230711	-68.70	2400	20240531	20.62	8410	-65.58	20240226	2400	20.62	20240531	9250	-68.70	20230711	2400	20.62	20240531	N	341170	500	52 억	N	N	N	N
111	20240610	111020	57	100.00	KONEX		N	N	N	N	N	2900	15	2	0.52	57950	20	1.77	2900	2900	2895	3315	2455	2885	2897.50	3065	2975	2810	2720	2555	3020	2765	53	430	500	1900	5	1	10533205	305	-4.74	16.02	12	0.00	-612.00	181.00	9250	20230711	-68.65	2400	20240531	20.83	8410	-65.52	20240226	2400	20.83	20240531	9250	-68.65	20230711	2400	20.83	20240531	N	341170	500	52 억	N	N	N	N
112	20240610	101017	57	100.00	KONEX		N	N	N	N	N	2900	15	2	0.52	2900	1	0.09	2900	2900	2900	3315	2455	2885	2900.00	3065	2975	2810	2720	2555	3020	2765	53	430	500	1900	5	1	10533205	305	-4.74	16.02	12	0.00	-612.00	181.00	9250	20230711	-68.65	2400	20240531	20.83	8410	-65.52	20240226	2400	20.83	20240531	9250	-68.65	20230711	2400	20.83	20240531	N	341170	500	52 억	N	N	N	N
113	20240610	091023	57	100.00	KONEX		N	N	N	N	N	2885	0	3	0.00	0	0	0.00	0	0	0	3315	2455	2885	0.00	3065	2975	2810	2720	2555	3020	2765	53	430	500	1900	5	1	10533205	304	-4.71	15.94	12	0.00	-612.00	181.00	9250	20230711	-68.81	2400	20240531	20.21	8410	-65.70	20240226	2400	20.21	20240531	9250	-68.81	20230711	2400	20.21	20240531	N	341170	500	52 억	N	N	N	N
114	20240607	161051	57	100.00	KONEX		N	N	N	N	N	2885	105	2	3.78	3125825	1128	128.18	2800	2900	2645	3195	2365	2780	2771.12	2920	2850	2725	2655	2530	2885	2690	53	415	500	1830	5	1	10533205	304	-4.71	15.94	12	0.01	-612.00	181.00	9250	20230711	-68.81	2400	20240531	20.21	8410	-65.70	20240226	2400	20.21	20240531	9250	-68.81	20230711	2400	20.21	20240531	N	341170	500	52 억	N	N	N	N
115	20240607	151059	57	100.00	KONEX		N	N	N	N	N	2890	110	2	3.96	2932190	1057	120.11	2800	2900	2645	3195	2365	2780	2774.07	2920	2850	2725	2655	2530	2885	2690	53	415	500	1830	5	1	10533205	304	-4.72	15.97	12	0.01	-612.00	181.00	9250	20230711	-68.76	2400	20240531	20.42	8410	-65.64	20240226	2400	20.42	20240531	9250	-68.76	20230711	2400	20.42	20240531	N	341170	500	52 억	N	N	N	N
116	20240607	141052	57	100.00	KONEX		N	N	N	N	N	2890	110	2	3.96	2932190	1057	120.11	2800	2900	2645	3195	2365	2780	2774.07	2920	2850	2725	2655	2530	2885	2690	53	415	500	1830	5	1	10533205	304	-4.72	15.97	12	0.01	-612.00	181.00	9250	20230711	-68.76	2400	20240531	20.42	8410	-65.64	20240226	2400	20.42	20240531	9250	-68.76	20230711	2400	20.42	20240531	N	341170	500	52 억	N	N	N	N
117	20240607	131049	57	100.00	KONEX		N	N	N	N	N	2890	110	2	3.96	2932190	1057	120.11	2800	2900	2645	3195	2365	2780	2774.07	2920	2850	2725	2655	2530	2885	2690	53	415	500	1830	5	1	10533205	304	-4.72	15.97	12	0.01	-612.00	181.00	9250	20230711	-68.76	2400	20240531	20.42	8410	-65.64	20240226	2400	20.42	20240531	9250	-68.76	20230711	2400	20.42	20240531	N	341170	500	52 억	N	N	N	N
118	20240607	121052	57	100.00	KONEX		N	N	N	N	N	2890	110	2	3.96	2932190	1057	120.11	2800	2900	2645	3195	2365	2780	2774.07	2920	2850	2725	2655	2530	2885	2690	53	415	500	1830	5	1	10533205	304	-4.72	15.97	12	0.01	-612.00	181.00	9250	20230711	-68.76	2400	20240531	20.42	8410	-65.64	20240226	2400	20.42	20240531	9250	-68.76	20230711	2400	20.42	20240531	N	341170	500	52 억	N	N	N	N
119	20240607	111032	57	100.00	KONEX		N	N	N	N	N	2895	115	2	4.14	1457290	547	62.16	2800	2900	2645	3195	2365	2780	2664.15	2920	2850	2725	2655	2530	2885	2690	53	415	500	1830	5	1	10533205	305	-4.73	15.99	12	0.01	-612.00	181.00	9250	20230711	-68.70	2400	20240531	20.62	8410	-65.58	20240226	2400	20.62	20240531	9250	-68.70	20230711	2400	20.62	20240531	N	341170	500	52 억	N	N	N	N
120	20240607	101053	57	100.00	KONEX		N	N	N	N	N	2645	-135	5	-4.86	1426395	536	60.91	2800	2900	2645	3195	2365	2780	2661.18	2920	2850	2725	2655	2530	2885	2690	53	415	500	1830	5	1	10533205	279	-4.32	14.61	12	0.01	-612.00	181.00	9250	20230711	-71.41	2400	20240531	10.21	8410	-68.55	20240226	2400	10.21	20240531	9250	-71.41	20230711	2400	10.21	20240531	N	341170	500	52 억	N	N	N	N
121	20240607	091051	57	100.00	KONEX		N	N	N	N	N	2800	20	2	0.72	28000	10	1.14	2800	2800	2800	3195	2365	2780	2800.00	2920	2850	2725	2655	2530	2885	2690	53	415	500	1830	5	1	10533205	295	-4.58	15.47	12	0.00	-612.00	181.00	9250	20230711	-69.73	2400	20240531	16.67	8410	-66.71	20240226	2400	16.67	20240531	9250	-69.73	20230711	2400	16.67	20240531	N	341170	500	52 억	N	N	N	N
122	20240605	161048	57	100.00	KONEX		N	N	N	N	N	2780	95	2	3.54	2434650	880	30.80	2680	2795	2600	3085	2285	2685	2766.65	2875	2780	2690	2595	2505	2735	2550	53	400	500	1770	5	1	10533205	293	-4.54	15.36	12	0.01	-612.00	181.00	9250	20230711	-69.95	2400	20240531	15.83	8410	-66.94	20240226	2400	15.83	20240531	9250	-69.95	20230711	2400	15.83	20240531	N	341170	500	52 억	N	N	N	N
123	20240605	151045	57	100.00	KONEX		N	N	N	N	N	2775	90	2	3.35	1528370	554	19.39	2680	2795	2600	3085	2285	2685	2758.79	2875	2780	2690	2595	2505	2735	2550	53	400	500	1770	5	1	10533205	292	-4.53	15.33	12	0.01	-612.00	181.00	9250	20230711	-70.00	2400	20240531	15.62	8410	-67.00	20240226	2400	15.62	20240531	9250	-70.00	20230711	2400	15.62	20240531	N	341170	500	52 억	N	N	N	N
124	20240605	141046	57	100.00	KONEX		N	N	N	N	N	2775	90	2	3.35	1528370	554	19.39	2680	2795	2600	3085	2285	2685	2758.79	2875	2780	2690	2595	2505	2735	2550	53	400	500	1770	5	1	10533205	292	-4.53	15.33	12	0.01	-612.00	181.00	9250	20230711	-70.00	2400	20240531	15.62	8410	-67.00	20240226	2400	15.62	20240531	9250	-70.00	20230711	2400	15.62	20240531	N	341170	500	52 억	N	N	N	N
125	20240605	131045	57	100.00	KONEX		N	N	N	N	N	2700	15	2	0.56	265655	99	3.47	2680	2795	2600	3085	2285	2685	2683.38	2875	2780	2690	2595	2505	2735	2550	53	400	500	1770	5	1	10533205	284	-4.41	14.92	12	0.00	-612.00	181.00	9250	20230711	-70.81	2400	20240531	12.50	8410	-67.90	20240226	2400	12.50	20240531	9250	-70.81	20230711	2400	12.50	20240531	N	341170	500	52 억	N	N	N	N
126	20240605	121044	57	100.00	KONEX		N	N	N	N	N	2785	100	2	3.72	179430	67	2.35	2680	2795	2600	3085	2285	2685	2678.06	2875	2780	2690	2595	2505	2735	2550	53	400	500	1770	5	1	10533205	293	-4.55	15.39	12	0.00	-612.00	181.00	9250	20230711	-69.89	2400	20240531	16.04	8410	-66.88	20240226	2400	16.04	20240531	9250	-69.89	20230711	2400	16.04	20240531	N	341170	500	52 억	N	N	N	N
127	20240605	111044	57	100.00	KONEX		N	N	N	N	N	2785	100	2	3.72	179430	67	2.35	2680	2795	2600	3085	2285	2685	2678.06	2875	2780	2690	2595	2505	2735	2550	53	400	500	1770	5	1	10533205	293	-4.55	15.39	12	0.00	-612.00	181.00	9250	20230711	-69.89	2400	20240531	16.04	8410	-66.88	20240226	2400	16.04	20240531	9250	-69.89	20230711	2400	16.04	20240531	N	341170	500	52 억	N	N	N	N
128	20240605	101041	57	100.00	KONEX		N	N	N	N	N	2795	110	2	4.10	150645	56	1.96	2680	2795	2680	3085	2285	2685	2690.09	2875	2780	2690	2595	2505	2735	2550	53	400	500	1770	5	1	10533205	294	-4.57	15.44	12	0.00	-612.00	181.00	9250	20230711	-69.78	2400	20240531	16.46	8410	-66.77	20240226	2400	16.46	20240531	9250	-69.78	20230711	2400	16.46	20240531	N	341170	500	52 억	N	N	N	N
129	20240605	091041	57	100.00	KONEX		N	N	N	N	N	2685	0	3	0.00	0	0	0.00	0	0	0	3085	2285	2685	0.00	2875	2780	2690	2595	2505	2735	2550	53	400	500	1770	5	1	10533205	283	-4.39	14.83	12	0.00	-612.00	181.00	9250	20230711	-70.97	2400	20240531	11.88	8410	-68.07	20240226	2400	11.88	20240531	9250	-70.97	20230711	2400	11.88	20240531	N	341170	500	52 억	N	N	N	N
130	20240604	161033	57	100.00	KONEX		N	N	N	N	N	2685	125	2	4.88	7643885	2857	171.49	2700	2785	2600	2940	2180	2560	2675.49	2713	2636	2523	2446	2333	2675	2485	53	380	500	1680	5	1	10533205	283	-4.39	14.83	12	0.03	-612.00	181.00	9250	20230711	-70.97	2400	20240531	11.88	8410	-68.07	20240226	2400	11.88	20240531	9250	-70.97	20230711	2400	11.88	20240531	N	341170	500	52 억	N	N	N	N
131	20240604	151034	57	100.00	KONEX		N	N	N	N	N	2685	125	2	4.88	7643885	2857	171.49	2700	2785	2600	2940	2180	2560	2675.49	2713	2636	2523	2446	2333	2675	2485	53	380	500	1680	5	1	10533205	283	-4.39	14.83	12	0.03	-612.00	181.00	9250	20230711	-70.97	2400	20240531	11.88	8410	-68.07	20240226	2400	11.88	20240531	9250	-70.97	20230711	2400	11.88	20240531	N	341170	500	52 억	N	N	N	N
132	20240604	141037	57	100.00	KONEX		N	N	N	N	N	2660	100	2	3.91	6530655	2433	146.04	2700	2785	2600	2940	2180	2560	2684.20	2713	2636	2523	2446	2333	2675	2485	53	380	500	1680	5	1	10533205	280	-4.35	14.70	12	0.02	-612.00	181.00	9250	20230711	-71.24	2400	20240531	10.83	8410	-68.37	20240226	2400	10.83	20240531	9250	-71.24	20230711	2400	10.83	20240531	N	341170	500	52 억	N	N	N	N
133	20240604	131033	57	100.00	KONEX		N	N	N	N	N	2635	75	2	2.93	5097850	1892	113.57	2700	2785	2600	2940	2180	2560	2694.42	2713	2636	2523	2446	2333	2675	2485	53	380	500	1680	5	1	10533205	278	-4.31	14.56	12	0.02	-612.00	181.00	9250	20230711	-71.51	2400	20240531	9.79	8410	-68.67	20240226	2400	9.79	20240531	9250	-71.51	20230711	2400	9.79	20240531	N	341170	500	52 억	N	N	N	N
134	20240604	121031	57	100.00	KONEX		N	N	N	N	N	2600	40	2	1.56	4192280	1544	92.68	2700	2785	2600	2940	2180	2560	2715.21	2713	2636	2523	2446	2333	2675	2485	53	380	500	1680	5	1	10533205	274	-4.25	14.36	12	0.01	-612.00	181.00	9250	20230711	-71.89	2400	20240531	8.33	8410	-69.08	20240226	2400	8.33	20240531	9250	-71.89	20230711	2400	8.33	20240531	N	341170	500	52 억	N	N	N	N
135	20240604	111028	57	100.00	KONEX		N	N	N	N	N	2680	120	2	4.69	2765905	1012	60.74	2700	2785	2600	2940	2180	2560	2733.11	2713	2636	2523	2446	2333	2675	2485	53	380	500	1680	5	1	10533205	282	-4.38	14.81	12	0.01	-612.00	181.00	9250	20230711	-71.03	2400	20240531	11.67	8410	-68.13	20240226	2400	11.67	20240531	9250	-71.03	20230711	2400	11.67	20240531	N	341170	500	52 억	N	N	N	N
136	20240604	101031	57	100.00	KONEX		N	N	N	N	N	2775	215	2	8.40	2734485	1000	60.02	2700	2785	2600	2940	2180	2560	2734.49	2713	2636	2523	2446	2333	2675	2485	53	380	500	1680	5	1	10533205	292	-4.53	15.33	12	0.01	-612.00	181.00	9250	20230711	-70.00	2400	20240531	15.62	8410	-67.00	20240226	2400	15.62	20240531	9250	-70.00	20230711	2400	15.62	20240531	N	341170	500	52 억	N	N	N	N
137	20240604	091030	57	100.00	KONEX		N	N	N	N	N	2560	0	3	0.00	0	0	0.00	0	0	0	2940	2180	2560	0.00	2713	2636	2523	2446	2333	2675	2485	53	380	500	1680	5	1	10533205	270	-4.18	14.14	12	0.00	-612.00	181.00	9250	20230711	-72.32	2400	20240531	6.67	8410	-69.56	20240226	2400	6.67	20240531	9250	-72.32	20230711	2400	6.67	20240531	N	341170	500	52 억	N	N	N	N
138	20240603	161019	57	100.00	KONEX		N	N	N	N	N	2560	75	2	3.02	4202040	1666	6.04	2410	2600	2410	2855	2115	2485	2522.23	3275	2880	2640	2245	2005	2760	2125	53	370	500	1640	5	1	10533205	270	-4.18	14.14	12	0.02	-612.00	181.00	9250	20230711	-72.32	2400	20240531	6.67	8410	-69.56	20240226	2400	6.67	20240531	9250	-72.32	20230711	2400	6.67	20240531	N	341170	500	52 억	N	N	N	N
139	20240603	151019	57	100.00	KONEX		N	N	N	N	N	2565	80	2	3.22	3689540	1466	5.31	2410	2600	2410	2855	2115	2485	2516.74	3275	2880	2640	2245	2005	2760	2125	53	370	500	1640	5	1	10533205	270	-4.19	14.17	12	0.01	-612.00	181.00	9250	20230711	-72.27	2400	20240531	6.88	8410	-69.50	20240226	2400	6.88	20240531	9250	-72.27	20230711	2400	6.88	20240531	N	341170	500	52 억	N	N	N	N
140	20240603	141019	57	100.00	KONEX		N	N	N	N	N	2565	80	2	3.22	3689540	1466	5.31	2410	2600	2410	2855	2115	2485	2516.74	3275	2880	2640	2245	2005	2760	2125	53	370	500	1640	5	1	10533205	270	-4.19	14.17	12	0.01	-612.00	181.00	9250	20230711	-72.27	2400	20240531	6.88	8410	-69.50	20240226	2400	6.88	20240531	9250	-72.27	20230711	2400	6.88	20240531	N	341170	500	52 억	N	N	N	N
141	20240603	131019	57	100.00	KONEX		N	N	N	N	N	2500	15	2	0.60	1343240	528	1.91	2410	2600	2410	2855	2115	2485	2544.02	3275	2880	2640	2245	2005	2760	2125	53	370	500	1640	5	1	10533205	263	-4.08	13.81	12	0.01	-612.00	181.00	9250	20230711	-72.97	2400	20240531	4.17	8410	-70.27	20240226	2400	4.17	20240531	9250	-72.97	20230711	2400	4.17	20240531	N	341170	500	52 억	N	N	N	N
142	20240603	121019	57	100.00	KONEX		N	N	N	N	N	2600	115	2	4.63	947760	370	1.34	2410	2600	2410	2855	2115	2485	2561.51	3275	2880	2640	2245	2005	2760	2125	53	370	500	1640	5	1	10533205	274	-4.25	14.36	12	0.00	-612.00	181.00	9250	20230711	-71.89	2400	20240531	8.33	8410	-69.08	20240226	2400	8.33	20240531	9250	-71.89	20230711	2400	8.33	20240531	N	341170	500	52 억	N	N	N	N
143	20240603	111013	57	100.00	KONEX		N	N	N	N	N	2600	115	2	4.63	172450	70	0.25	2410	2600	2410	2855	2115	2485	2463.57	3275	2880	2640	2245	2005	2760	2125	53	370	500	1640	5	1	10533205	274	-4.25	14.36	12	0.00	-612.00	181.00	9250	20230711	-71.89	2400	20240531	8.33	8410	-69.08	20240226	2400	8.33	20240531	9250	-71.89	20230711	2400	8.33	20240531	N	341170	500	52 억	N	N	N	N
144	20240603	101007	57	100.00	KONEX		N	N	N	N	N	2600	115	2	4.63	172450	70	0.25	2410	2600	2410	2855	2115	2485	2463.57	3275	2880	2640	2245	2005	2760	2125	53	370	500	1640	5	1	10533205	274	-4.25	14.36	12	0.00	-612.00	181.00	9250	20230711	-71.89	2400	20240531	8.33	8410	-69.08	20240226	2400	8.33	20240531	9250	-71.89	20230711	2400	8.33	20240531	N	341170	500	52 억	N	N	N	N
145	20240603	091007	57	100.00	KONEX		N	N	N	N	N	2485	0	3	0.00	0	0	0.00	0	0	0	2855	2115	2485	0.00	3275	2880	2640	2245	2005	2760	2125	53	370	500	1640	5	1	10533205	262	-4.06	13.73	12	0.00	-612.00	181.00	9250	20230711	-73.14	2400	20240531	3.54	8410	-70.45	20240226	2400	3.54	20240531	9250	-73.14	20230711	2400	3.54	20240531	N	341170	500	52 억	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History