KissMeData/354390/price/prices-20240501.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

55 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	20240531	161234	57	100.00	KONEX	N	N	N	N	N	6600	-140	5	-2.08	5517340	836	7600.00	6590	6600	6590	7750	5730	6740	6599.69	6966	6852	6626	6512	6286	6910	6570	175	1010	2500	4170	10	1	7018247	463	16.67	1.69	12	0.01	396.00	3906.00	9200	20231005	-28.26	5310	20230705	24.29	8200	-19.51	20240404	5630	17.23	20240111	9200	-28.26	20231005	5310	24.29	20230705	N	354390	2500	175 억	N	N	N	N
3	20240531	151236	57	100.00	KONEX	N	N	N	N	N	6600	-140	5	-2.08	5517340	836	7600.00	6590	6600	6590	7750	5730	6740	6599.69	6966	6852	6626	6512	6286	6910	6570	175	1010	2500	4170	10	1	7018247	463	16.67	1.69	12	0.01	396.00	3906.00	9200	20231005	-28.26	5310	20230705	24.29	8200	-19.51	20240404	5630	17.23	20240111	9200	-28.26	20231005	5310	24.29	20230705	N	354390	2500	175 억	N	N	N	N
4	20240531	141234	57	100.00	KONEX	N	N	N	N	N	6600	-140	5	-2.08	5517340	836	7600.00	6590	6600	6590	7750	5730	6740	6599.69	6966	6852	6626	6512	6286	6910	6570	175	1010	2500	4170	10	1	7018247	463	16.67	1.69	12	0.01	396.00	3906.00	9200	20231005	-28.26	5310	20230705	24.29	8200	-19.51	20240404	5630	17.23	20240111	9200	-28.26	20231005	5310	24.29	20230705	N	354390	2500	175 억	N	N	N	N
5	20240531	131238	57	100.00	KONEX	N	N	N	N	N	6600	-140	5	-2.08	5517340	836	7600.00	6590	6600	6590	7750	5730	6740	6599.69	6966	6852	6626	6512	6286	6910	6570	175	1010	2500	4170	10	1	7018247	463	16.67	1.69	12	0.01	396.00	3906.00	9200	20231005	-28.26	5310	20230705	24.29	8200	-19.51	20240404	5630	17.23	20240111	9200	-28.26	20231005	5310	24.29	20230705	N	354390	2500	175 억	N	N	N	N
6	20240531	121239	57	100.00	KONEX	N	N	N	N	N	6600	-140	5	-2.08	5306140	804	7309.09	6590	6600	6590	7750	5730	6740	6599.68	6966	6852	6626	6512	6286	6910	6570	175	1010	2500	4170	10	1	7018247	463	16.67	1.69	12	0.01	396.00	3906.00	9200	20231005	-28.26	5310	20230705	24.29	8200	-19.51	20240404	5630	17.23	20240111	9200	-28.26	20231005	5310	24.29	20230705	N	354390	2500	175 억	N	N	N	N
7	20240531	111236	57	100.00	KONEX	N	N	N	N	N	6600	-140	5	-2.08	666340	101	918.18	6590	6600	6590	7750	5730	6740	6597.43	6966	6852	6626	6512	6286	6910	6570	175	1010	2500	4170	10	1	7018247	463	16.67	1.69	12	0.00	396.00	3906.00	9200	20231005	-28.26	5310	20230705	24.29	8200	-19.51	20240404	5630	17.23	20240111	9200	-28.26	20231005	5310	24.29	20230705	N	354390	2500	175 억	N	N	N	N
8	20240531	101229	57	100.00	KONEX	N	N	N	N	N	6740	0	3	0.00	0	0	0.00	0	0	0	7750	5730	6740	0.00	6966	6852	6626	6512	6286	6910	6570	175	1010	2500	4170	10	1	7018247	473	17.02	1.73	12	0.00	396.00	3906.00	9200	20231005	-26.74	5310	20230705	26.93	8200	-17.80	20240404	5630	19.72	20240111	9200	-26.74	20231005	5310	26.93	20230705	N	354390	2500	175 억	N	N	N	N
9	20240531	091240	57	100.00	KONEX	N	N	N	N	N	6740	0	3	0.00	0	0	0.00	0	0	0	7750	5730	6740	0.00	6966	6852	6626	6512	6286	6910	6570	175	1010	2500	4170	10	1	7018247	473	17.02	1.73	12	0.00	396.00	3906.00	9200	20231005	-26.74	5310	20230705	26.93	8200	-17.80	20240404	5630	19.72	20240111	9200	-26.74	20231005	5310	26.93	20230705	N	354390	2500	175 억	N	N	N	N
10	20240530	161231	57	100.00	KONEX	N	N	N	N	N	6740	-30	5	-0.44	70740	11	0.00	6400	6740	6400	7780	5760	6770	6430.91	6770	6770	6770	6770	6770	6770	6770	175	1010	2500	4190	10	1	7018247	473	17.02	1.73	12	0.00	396.00	3906.00	9200	20231005	-26.74	5310	20230705	26.93	8200	-17.80	20240404	5630	19.72	20240111	9200	-26.74	20231005	5310	26.93	20230705	N	354390	2500	175 억	N	N	N	N
11	20240530	151231	57	100.00	KONEX	N	N	N	N	N	6740	-30	5	-0.44	70740	11	0.00	6400	6740	6400	7780	5760	6770	6430.91	6770	6770	6770	6770	6770	6770	6770	175	1010	2500	4190	10	1	7018247	473	17.02	1.73	12	0.00	396.00	3906.00	9200	20231005	-26.74	5310	20230705	26.93	8200	-17.80	20240404	5630	19.72	20240111	9200	-26.74	20231005	5310	26.93	20230705	N	354390	2500	175 억	N	N	N	N
12	20240530	141230	57	100.00	KONEX	N	N	N	N	N	6770	0	3	0.00	0	0	0.00	0	0	0	7780	5760	6770	0.00	6770	6770	6770	6770	6770	6770	6770	175	1010	2500	4190	10	1	7018247	475	17.10	1.73	12	0.00	396.00	3906.00	9200	20231005	-26.41	5310	20230705	27.50	8200	-17.44	20240404	5630	20.25	20240111	9200	-26.41	20231005	5310	27.50	20230705	N	354390	2500	175 억	N	N	N	N
13	20240530	131232	57	100.00	KONEX	N	N	N	N	N	6770	0	3	0.00	0	0	0.00	0	0	0	7780	5760	6770	0.00	6770	6770	6770	6770	6770	6770	6770	175	1010	2500	4190	10	1	7018247	475	17.10	1.73	12	0.00	396.00	3906.00	9200	20231005	-26.41	5310	20230705	27.50	8200	-17.44	20240404	5630	20.25	20240111	9200	-26.41	20231005	5310	27.50	20230705	N	354390	2500	175 억	N	N	N	N
14	20240530	121229	57	100.00	KONEX	N	N	N	N	N	6770	0	3	0.00	0	0	0.00	0	0	0	7780	5760	6770	0.00	6770	6770	6770	6770	6770	6770	6770	175	1010	2500	4190	10	1	7018247	475	17.10	1.73	12	0.00	396.00	3906.00	9200	20231005	-26.41	5310	20230705	27.50	8200	-17.44	20240404	5630	20.25	20240111	9200	-26.41	20231005	5310	27.50	20230705	N	354390	2500	175 억	N	N	N	N
15	20240530	111230	57	100.00	KONEX	N	N	N	N	N	6770	0	3	0.00	0	0	0.00	0	0	0	7780	5760	6770	0.00	6770	6770	6770	6770	6770	6770	6770	175	1010	2500	4190	10	1	7018247	475	17.10	1.73	12	0.00	396.00	3906.00	9200	20231005	-26.41	5310	20230705	27.50	8200	-17.44	20240404	5630	20.25	20240111	9200	-26.41	20231005	5310	27.50	20230705	N	354390	2500	175 억	N	N	N	N
16	20240530	101233	57	100.00	KONEX	N	N	N	N	N	6770	0	3	0.00	0	0	0.00	0	0	0	7780	5760	6770	0.00	6770	6770	6770	6770	6770	6770	6770	175	1010	2500	4190	10	1	7018247	475	17.10	1.73	12	0.00	396.00	3906.00	9200	20231005	-26.41	5310	20230705	27.50	8200	-17.44	20240404	5630	20.25	20240111	9200	-26.41	20231005	5310	27.50	20230705	N	354390	2500	175 억	N	N	N	N
17	20240530	091232	57	100.00	KONEX	N	N	N	N	N	6770	0	3	0.00	0	0	0.00	0	0	0	7780	5760	6770	0.00	6770	6770	6770	6770	6770	6770	6770	175	1010	2500	4190	10	1	7018247	475	17.10	1.73	12	0.00	396.00	3906.00	9200	20231005	-26.41	5310	20230705	27.50	8200	-17.44	20240404	5630	20.25	20240111	9200	-26.41	20231005	5310	27.50	20230705	N	354390	2500	175 억	N	N	N	N
18	20240529	161219	57	100.00	KONEX	N	N	N	N	N	6770	-10	5	-0.15	0	0	0.00	0	0	0	7790	5770	6780	0.00	6780	6780	6780	6780	6780	6780	6780	175	1010	2500	4200	10	1	7018247	475	17.10	1.73	12	0.00	396.00	3906.00	9200	20231005	-26.41	5310	20230705	27.50	8200	-17.44	20240404	5630	20.25	20240111	9200	-26.41	20231005	5310	27.50	20230705	N	354390	2500	175 억	N	N	N	N
19	20240529	151221	57	100.00	KONEX	N	N	N	N	N	6780	0	3	0.00	0	0	0.00	0	0	0	7790	5770	6780	0.00	6780	6780	6780	6780	6780	6780	6780	175	1010	2500	4200	10	1	7018247	476	17.12	1.74	12	0.00	396.00	3906.00	9200	20231005	-26.30	5310	20230705	27.68	8200	-17.32	20240404	5630	20.43	20240111	9200	-26.30	20231005	5310	27.68	20230705	N	354390	2500	175 억	N	N	N	N
20	20240529	141221	57	100.00	KONEX	N	N	N	N	N	6780	0	3	0.00	0	0	0.00	0	0	0	7790	5770	6780	0.00	6780	6780	6780	6780	6780	6780	6780	175	1010	2500	4200	10	1	7018247	476	17.12	1.74	12	0.00	396.00	3906.00	9200	20231005	-26.30	5310	20230705	27.68	8200	-17.32	20240404	5630	20.43	20240111	9200	-26.30	20231005	5310	27.68	20230705	N	354390	2500	175 억	N	N	N	N
21	20240529	131223	57	100.00	KONEX	N	N	N	N	N	6780	0	3	0.00	0	0	0.00	0	0	0	7790	5770	6780	0.00	6780	6780	6780	6780	6780	6780	6780	175	1010	2500	4200	10	1	7018247	476	17.12	1.74	12	0.00	396.00	3906.00	9200	20231005	-26.30	5310	20230705	27.68	8200	-17.32	20240404	5630	20.43	20240111	9200	-26.30	20231005	5310	27.68	20230705	N	354390	2500	175 억	N	N	N	N
22	20240529	121223	57	100.00	KONEX	N	N	N	N	N	6780	0	3	0.00	0	0	0.00	0	0	0	7790	5770	6780	0.00	6780	6780	6780	6780	6780	6780	6780	175	1010	2500	4200	10	1	7018247	476	17.12	1.74	12	0.00	396.00	3906.00	9200	20231005	-26.30	5310	20230705	27.68	8200	-17.32	20240404	5630	20.43	20240111	9200	-26.30	20231005	5310	27.68	20230705	N	354390	2500	175 억	N	N	N	N
23	20240529	111222	57	100.00	KONEX	N	N	N	N	N	6780	0	3	0.00	0	0	0.00	0	0	0	7790	5770	6780	0.00	6780	6780	6780	6780	6780	6780	6780	175	1010	2500	4200	10	1	7018247	476	17.12	1.74	12	0.00	396.00	3906.00	9200	20231005	-26.30	5310	20230705	27.68	8200	-17.32	20240404	5630	20.43	20240111	9200	-26.30	20231005	5310	27.68	20230705	N	354390	2500	175 억	N	N	N	N
24	20240529	101215	57	100.00	KONEX	N	N	N	N	N	6780	0	3	0.00	0	0	0.00	0	0	0	7790	5770	6780	0.00	6780	6780	6780	6780	6780	6780	6780	175	1010	2500	4200	10	1	7018247	476	17.12	1.74	12	0.00	396.00	3906.00	9200	20231005	-26.30	5310	20230705	27.68	8200	-17.32	20240404	5630	20.43	20240111	9200	-26.30	20231005	5310	27.68	20230705	N	354390	2500	175 억	N	N	N	N
25	20240529	091217	57	100.00	KONEX	N	N	N	N	N	6780	0	3	0.00	0	0	0.00	0	0	0	7790	5770	6780	0.00	6780	6780	6780	6780	6780	6780	6780	175	1010	2500	4200	10	1	7018247	476	17.12	1.74	12	0.00	396.00	3906.00	9200	20231005	-26.30	5310	20230705	27.68	8200	-17.32	20240404	5630	20.43	20240111	9200	-26.30	20231005	5310	27.68	20230705	N	354390	2500	175 억	N	N	N	N
26	20240528	161212	57	100.00	KONEX	N	N	N	N	N	6780	0	3	0.00	1864500	275	0.00	6780	6780	6780	7790	5770	6780	6780.00	6780	6780	6780	6780	6780	6780	6780	175	1010	2500	4200	10	1	7018247	476	17.12	1.74	12	0.00	396.00	3906.00	9200	20231005	-26.30	5310	20230705	27.68	8200	-17.32	20240404	5630	20.43	20240111	9200	-26.30	20231005	5310	27.68	20230705	N	354390	2500	175 억	N	N	N	N
27	20240528	151214	57	100.00	KONEX	N	N	N	N	N	6780	0	3	0.00	1864500	275	0.00	6780	6780	6780	7790	5770	6780	6780.00	6780	6780	6780	6780	6780	6780	6780	175	1010	2500	4200	10	1	7018247	476	17.12	1.74	12	0.00	396.00	3906.00	9200	20231005	-26.30	5310	20230705	27.68	8200	-17.32	20240404	5630	20.43	20240111	9200	-26.30	20231005	5310	27.68	20230705	N	354390	2500	175 억	N	N	N	N
28	20240528	141218	57	100.00	KONEX	N	N	N	N	N	6780	0	3	0.00	1864500	275	0.00	6780	6780	6780	7790	5770	6780	6780.00	6780	6780	6780	6780	6780	6780	6780	175	1010	2500	4200	10	1	7018247	476	17.12	1.74	12	0.00	396.00	3906.00	9200	20231005	-26.30	5310	20230705	27.68	8200	-17.32	20240404	5630	20.43	20240111	9200	-26.30	20231005	5310	27.68	20230705	N	354390	2500	175 억	N	N	N	N
29	20240528	131212	57	100.00	KONEX	N	N	N	N	N	6780	0	3	0.00	1864500	275	0.00	6780	6780	6780	7790	5770	6780	6780.00	6780	6780	6780	6780	6780	6780	6780	175	1010	2500	4200	10	1	7018247	476	17.12	1.74	12	0.00	396.00	3906.00	9200	20231005	-26.30	5310	20230705	27.68	8200	-17.32	20240404	5630	20.43	20240111	9200	-26.30	20231005	5310	27.68	20230705	N	354390	2500	175 억	N	N	N	N
30	20240528	121213	57	100.00	KONEX	N	N	N	N	N	6780	0	3	0.00	1864500	275	0.00	6780	6780	6780	7790	5770	6780	6780.00	6780	6780	6780	6780	6780	6780	6780	175	1010	2500	4200	10	1	7018247	476	17.12	1.74	12	0.00	396.00	3906.00	9200	20231005	-26.30	5310	20230705	27.68	8200	-17.32	20240404	5630	20.43	20240111	9200	-26.30	20231005	5310	27.68	20230705	N	354390	2500	175 억	N	N	N	N
31	20240528	111157	57	100.00	KONEX	N	N	N	N	N	6780	0	3	0.00	0	0	0.00	0	0	0	7790	5770	6780	0.00	6780	6780	6780	6780	6780	6780	6780	175	1010	2500	4200	10	1	7018247	476	17.12	1.74	12	0.00	396.00	3906.00	9200	20231005	-26.30	5310	20230705	27.68	8200	-17.32	20240404	5630	20.43	20240111	9200	-26.30	20231005	5310	27.68	20230705	N	354390	2500	175 억	N	N	N	N
32	20240528	101213	57	100.00	KONEX	N	N	N	N	N	6780	0	3	0.00	0	0	0.00	0	0	0	7790	5770	6780	0.00	6780	6780	6780	6780	6780	6780	6780	175	1010	2500	4200	10	1	7018247	476	17.12	1.74	12	0.00	396.00	3906.00	9200	20231005	-26.30	5310	20230705	27.68	8200	-17.32	20240404	5630	20.43	20240111	9200	-26.30	20231005	5310	27.68	20230705	N	354390	2500	175 억	N	N	N	N
33	20240528	091216	57	100.00	KONEX	N	N	N	N	N	6780	0	3	0.00	0	0	0.00	0	0	0	7790	5770	6780	0.00	6780	6780	6780	6780	6780	6780	6780	175	1010	2500	4200	10	1	7018247	476	17.12	1.74	12	0.00	396.00	3906.00	9200	20231005	-26.30	5310	20230705	27.68	8200	-17.32	20240404	5630	20.43	20240111	9200	-26.30	20231005	5310	27.68	20230705	N	354390	2500	175 억	N	N	N	N
34	20240527	161157	57	100.00	KONEX	N	N	N	N	N	6780	-10	5	-0.15	0	0	0.00	0	0	0	7800	5780	6790	0.00	6790	6790	6790	6790	6790	6790	6790	175	1010	2500	4200	10	1	7018247	476	17.12	1.74	12	0.00	396.00	3906.00	9200	20231005	-26.30	5310	20230705	27.68	8200	-17.32	20240404	5630	20.43	20240111	9200	-26.30	20231005	5310	27.68	20230705	N	354390	2500	175 억	N	N	N	N
35	20240527	151215	57	100.00	KONEX	N	N	N	N	N	6790	0	3	0.00	0	0	0.00	0	0	0	7800	5780	6790	0.00	6790	6790	6790	6790	6790	6790	6790	175	1010	2500	4200	10	1	7018247	477	17.15	1.74	12	0.00	396.00	3906.00	9200	20231005	-26.20	5310	20230705	27.87	8200	-17.20	20240404	5630	20.60	20240111	9200	-26.20	20231005	5310	27.87	20230705	N	354390	2500	175 억	N	N	N	N
36	20240527	141212	57	100.00	KONEX	N	N	N	N	N	6790	0	3	0.00	0	0	0.00	0	0	0	7800	5780	6790	0.00	6790	6790	6790	6790	6790	6790	6790	175	1010	2500	4200	10	1	7018247	477	17.15	1.74	12	0.00	396.00	3906.00	9200	20231005	-26.20	5310	20230705	27.87	8200	-17.20	20240404	5630	20.60	20240111	9200	-26.20	20231005	5310	27.87	20230705	N	354390	2500	175 억	N	N	N	N
37	20240527	131211	57	100.00	KONEX	N	N	N	N	N	6790	0	3	0.00	0	0	0.00	0	0	0	7800	5780	6790	0.00	6790	6790	6790	6790	6790	6790	6790	175	1010	2500	4200	10	1	7018247	477	17.15	1.74	12	0.00	396.00	3906.00	9200	20231005	-26.20	5310	20230705	27.87	8200	-17.20	20240404	5630	20.60	20240111	9200	-26.20	20231005	5310	27.87	20230705	N	354390	2500	175 억	N	N	N	N
38	20240527	121211	57	100.00	KONEX	N	N	N	N	N	6790	0	3	0.00	0	0	0.00	0	0	0	7800	5780	6790	0.00	6790	6790	6790	6790	6790	6790	6790	175	1010	2500	4200	10	1	7018247	477	17.15	1.74	12	0.00	396.00	3906.00	9200	20231005	-26.20	5310	20230705	27.87	8200	-17.20	20240404	5630	20.60	20240111	9200	-26.20	20231005	5310	27.87	20230705	N	354390	2500	175 억	N	N	N	N
39	20240527	111211	57	100.00	KONEX	N	N	N	N	N	6790	0	3	0.00	0	0	0.00	0	0	0	7800	5780	6790	0.00	6790	6790	6790	6790	6790	6790	6790	175	1010	2500	4200	10	1	7018247	477	17.15	1.74	12	0.00	396.00	3906.00	9200	20231005	-26.20	5310	20230705	27.87	8200	-17.20	20240404	5630	20.60	20240111	9200	-26.20	20231005	5310	27.87	20230705	N	354390	2500	175 억	N	N	N	N
40	20240527	101208	57	100.00	KONEX	N	N	N	N	N	6790	0	3	0.00	0	0	0.00	0	0	0	7800	5780	6790	0.00	6790	6790	6790	6790	6790	6790	6790	175	1010	2500	4200	10	1	7018247	477	17.15	1.74	12	0.00	396.00	3906.00	9200	20231005	-26.20	5310	20230705	27.87	8200	-17.20	20240404	5630	20.60	20240111	9200	-26.20	20231005	5310	27.87	20230705	N	354390	2500	175 억	N	N	N	N
41	20240527	091211	57	100.00	KONEX	N	N	N	N	N	6790	0	3	0.00	0	0	0.00	0	0	0	7800	5780	6790	0.00	6790	6790	6790	6790	6790	6790	6790	175	1010	2500	4200	10	1	7018247	477	17.15	1.74	12	0.00	396.00	3906.00	9200	20231005	-26.20	5310	20230705	27.87	8200	-17.20	20240404	5630	20.60	20240111	9200	-26.20	20231005	5310	27.87	20230705	N	354390	2500	175 억	N	N	N	N
42	20240524	161102	57	100.00	KONEX	N	N	N	N	N	6790	0	3	0.00	0	0	0.00	0	0	0	7800	5780	6790	0.00	6916	6852	6726	6662	6536	6885	6695	175	1010	2500	4200	10	1	7018247	477	17.15	1.74	12	0.00	396.00	3906.00	9200	20231005	-26.20	5310	20230705	27.87	8200	-17.20	20240404	5630	20.60	20240111	9200	-26.20	20231005	5310	27.87	20230705	N	354390	2500	175 억	N	N	N	N
43	20240524	151104	57	100.00	KONEX	N	N	N	N	N	6790	0	3	0.00	0	0	0.00	0	0	0	7800	5780	6790	0.00	6916	6852	6726	6662	6536	6885	6695	175	1010	2500	4200	10	1	7018247	477	17.15	1.74	12	0.00	396.00	3906.00	9200	20231005	-26.20	5310	20230705	27.87	8200	-17.20	20240404	5630	20.60	20240111	9200	-26.20	20231005	5310	27.87	20230705	N	354390	2500	175 억	N	N	N	N
44	20240524	141110	57	100.00	KONEX	N	N	N	N	N	6790	0	3	0.00	0	0	0.00	0	0	0	7800	5780	6790	0.00	6916	6852	6726	6662	6536	6885	6695	175	1010	2500	4200	10	1	7018247	477	17.15	1.74	12	0.00	396.00	3906.00	9200	20231005	-26.20	5310	20230705	27.87	8200	-17.20	20240404	5630	20.60	20240111	9200	-26.20	20231005	5310	27.87	20230705	N	354390	2500	175 억	N	N	N	N
45	20240524	131105	57	100.00	KONEX	N	N	N	N	N	6790	0	3	0.00	0	0	0.00	0	0	0	7800	5780	6790	0.00	6916	6852	6726	6662	6536	6885	6695	175	1010	2500	4200	10	1	7018247	477	17.15	1.74	12	0.00	396.00	3906.00	9200	20231005	-26.20	5310	20230705	27.87	8200	-17.20	20240404	5630	20.60	20240111	9200	-26.20	20231005	5310	27.87	20230705	N	354390	2500	175 억	N	N	N	N
46	20240524	121107	57	100.00	KONEX	N	N	N	N	N	6790	0	3	0.00	0	0	0.00	0	0	0	7800	5780	6790	0.00	6916	6852	6726	6662	6536	6885	6695	175	1010	2500	4200	10	1	7018247	477	17.15	1.74	12	0.00	396.00	3906.00	9200	20231005	-26.20	5310	20230705	27.87	8200	-17.20	20240404	5630	20.60	20240111	9200	-26.20	20231005	5310	27.87	20230705	N	354390	2500	175 억	N	N	N	N
47	20240524	111105	57	100.00	KONEX	N	N	N	N	N	6790	0	3	0.00	0	0	0.00	0	0	0	7800	5780	6790	0.00	6916	6852	6726	6662	6536	6885	6695	175	1010	2500	4200	10	1	7018247	477	17.15	1.74	12	0.00	396.00	3906.00	9200	20231005	-26.20	5310	20230705	27.87	8200	-17.20	20240404	5630	20.60	20240111	9200	-26.20	20231005	5310	27.87	20230705	N	354390	2500	175 억	N	N	N	N
48	20240524	101112	57	100.00	KONEX	N	N	N	N	N	6790	0	3	0.00	0	0	0.00	0	0	0	7800	5780	6790	0.00	6916	6852	6726	6662	6536	6885	6695	175	1010	2500	4200	10	1	7018247	477	17.15	1.74	12	0.00	396.00	3906.00	9200	20231005	-26.20	5310	20230705	27.87	8200	-17.20	20240404	5630	20.60	20240111	9200	-26.20	20231005	5310	27.87	20230705	N	354390	2500	175 억	N	N	N	N
49	20240524	091105	57	100.00	KONEX	N	N	N	N	N	6790	0	3	0.00	0	0	0.00	0	0	0	7800	5780	6790	0.00	6916	6852	6726	6662	6536	6885	6695	175	1010	2500	4200	10	1	7018247	477	17.15	1.74	12	0.00	396.00	3906.00	9200	20231005	-26.20	5310	20230705	27.87	8200	-17.20	20240404	5630	20.60	20240111	9200	-26.20	20231005	5310	27.87	20230705	N	354390	2500	175 억	N	N	N	N
50	20240523	161103	57	100.00	KONEX	N	N	N	N	N	6790	190	2	2.88	3998580	602	83.73	6650	6790	6600	7590	5610	6600	6642.16	7326	6962	6586	6222	5846	6970	6230	175	990	2500	4090	10	1	7018247	477	17.15	1.74	12	0.01	396.00	3906.00	9200	20231005	-26.20	5310	20230705	27.87	8200	-17.20	20240404	5630	20.60	20240111	9200	-26.20	20231005	5310	27.87	20230705	N	354390	2500	175 억	N	N	N	N
51	20240523	151105	57	100.00	KONEX	N	N	N	N	N	6790	190	2	2.88	3998580	602	83.73	6650	6790	6600	7590	5610	6600	6642.16	7326	6962	6586	6222	5846	6970	6230	175	990	2500	4090	10	1	7018247	477	17.15	1.74	12	0.01	396.00	3906.00	9200	20231005	-26.20	5310	20230705	27.87	8200	-17.20	20240404	5630	20.60	20240111	9200	-26.20	20231005	5310	27.87	20230705	N	354390	2500	175 억	N	N	N	N
52	20240523	141109	57	100.00	KONEX	N	N	N	N	N	6790	190	2	2.88	3998580	602	83.73	6650	6790	6600	7590	5610	6600	6642.16	7326	6962	6586	6222	5846	6970	6230	175	990	2500	4090	10	1	7018247	477	17.15	1.74	12	0.01	396.00	3906.00	9200	20231005	-26.20	5310	20230705	27.87	8200	-17.20	20240404	5630	20.60	20240111	9200	-26.20	20231005	5310	27.87	20230705	N	354390	2500	175 억	N	N	N	N
53	20240523	131108	57	100.00	KONEX	N	N	N	N	N	6790	190	2	2.88	3998580	602	83.73	6650	6790	6600	7590	5610	6600	6642.16	7326	6962	6586	6222	5846	6970	6230	175	990	2500	4090	10	1	7018247	477	17.15	1.74	12	0.01	396.00	3906.00	9200	20231005	-26.20	5310	20230705	27.87	8200	-17.20	20240404	5630	20.60	20240111	9200	-26.20	20231005	5310	27.87	20230705	N	354390	2500	175 억	N	N	N	N
54	20240523	121103	57	100.00	KONEX	N	N	N	N	N	6790	190	2	2.88	3998580	602	83.73	6650	6790	6600	7590	5610	6600	6642.16	7326	6962	6586	6222	5846	6970	6230	175	990	2500	4090	10	1	7018247	477	17.15	1.74	12	0.01	396.00	3906.00	9200	20231005	-26.20	5310	20230705	27.87	8200	-17.20	20240404	5630	20.60	20240111	9200	-26.20	20231005	5310	27.87	20230705	N	354390	2500	175 억	N	N	N	N
55	20240523	111102	57	100.00	KONEX	N	N	N	N	N	6790	190	2	2.88	3998580	602	83.73	6650	6790	6600	7590	5610	6600	6642.16	7326	6962	6586	6222	5846	6970	6230	175	990	2500	4090	10	1	7018247	477	17.15	1.74	12	0.01	396.00	3906.00	9200	20231005	-26.20	5310	20230705	27.87	8200	-17.20	20240404	5630	20.60	20240111	9200	-26.20	20231005	5310	27.87	20230705	N	354390	2500	175 억	N	N	N	N
56	20240523	101104	57	100.00	KONEX	N	N	N	N	N	6600	0	3	0.00	3985000	600	83.45	6650	6650	6600	7590	5610	6600	6641.67	7326	6962	6586	6222	5846	6970	6230	175	990	2500	4090	10	1	7018247	463	16.67	1.69	12	0.01	396.00	3906.00	9200	20231005	-28.26	5310	20230705	24.29	8200	-19.51	20240404	5630	17.23	20240111	9200	-28.26	20231005	5310	24.29	20230705	N	354390	2500	175 억	N	N	N	N
57	20240523	091109	57	100.00	KONEX	N	N	N	N	N	6600	0	3	0.00	0	0	0.00	0	0	0	7590	5610	6600	0.00	7326	6962	6586	6222	5846	6970	6230	175	990	2500	4090	10	1	7018247	463	16.67	1.69	12	0.00	396.00	3906.00	9200	20231005	-28.26	5310	20230705	24.29	8200	-19.51	20240404	5630	17.23	20240111	9200	-28.26	20231005	5310	24.29	20230705	N	354390	2500	175 억	N	N	N	N
58	20240522	161053	57	100.00	KONEX	N	N	N	N	N	6600	-370	5	-5.31	4495590	719	359.50	6600	6950	6210	8010	5930	6970	6252.56	7416	7192	6746	6522	6076	7305	6635	175	1040	2500	4320	10	1	7018247	463	16.67	1.69	12	0.01	396.00	3906.00	9200	20231005	-28.26	5310	20230705	24.29	8200	-19.51	20240404	5630	17.23	20240111	9200	-28.26	20231005	5310	24.29	20230705	N	354390	2500	175 억	N	N	N	N
59	20240522	151102	57	100.00	KONEX	N	N	N	N	N	6600	-370	5	-5.31	4495590	719	359.50	6600	6950	6210	8010	5930	6970	6252.56	7416	7192	6746	6522	6076	7305	6635	175	1040	2500	4320	10	1	7018247	463	16.67	1.69	12	0.01	396.00	3906.00	9200	20231005	-28.26	5310	20230705	24.29	8200	-19.51	20240404	5630	17.23	20240111	9200	-28.26	20231005	5310	24.29	20230705	N	354390	2500	175 억	N	N	N	N
60	20240522	141102	57	100.00	KONEX	N	N	N	N	N	6600	-370	5	-5.31	4495590	719	359.50	6600	6950	6210	8010	5930	6970	6252.56	7416	7192	6746	6522	6076	7305	6635	175	1040	2500	4320	10	1	7018247	463	16.67	1.69	12	0.01	396.00	3906.00	9200	20231005	-28.26	5310	20230705	24.29	8200	-19.51	20240404	5630	17.23	20240111	9200	-28.26	20231005	5310	24.29	20230705	N	354390	2500	175 억	N	N	N	N
61	20240522	131058	57	100.00	KONEX	N	N	N	N	N	6950	-20	5	-0.29	4469190	715	357.50	6600	6950	6210	8010	5930	6970	6250.62	7416	7192	6746	6522	6076	7305	6635	175	1040	2500	4320	10	1	7018247	488	17.55	1.78	12	0.01	396.00	3906.00	9200	20231005	-24.46	5310	20230705	30.89	8200	-15.24	20240404	5630	23.45	20240111	9200	-24.46	20231005	5310	30.89	20230705	N	354390	2500	175 억	N	N	N	N
62	20240522	121207	57	100.00	KONEX	N	N	N	N	N	6970	0	3	0.00	0	0	0.00	0	0	0	8010	5930	6970	0.00	7416	7192	6746	6522	6076	7305	6635	175	1040	2500	4320	10	1	7018247	489	17.60	1.78	12	0.00	396.00	3906.00	9200	20231005	-24.24	5310	20230705	31.26	8200	-15.00	20240404	5630	23.80	20240111	9200	-24.24	20231005	5310	31.26	20230705	N	354390	2500	175 억	N	N	N	N
63	20240522	111108	57	100.00	KONEX	N	N	N	N	N	6970	0	3	0.00	0	0	0.00	0	0	0	8010	5930	6970	0.00	7416	7192	6746	6522	6076	7305	6635	175	1040	2500	4320	10	1	7018247	489	17.60	1.78	12	0.00	396.00	3906.00	9200	20231005	-24.24	5310	20230705	31.26	8200	-15.00	20240404	5630	23.80	20240111	9200	-24.24	20231005	5310	31.26	20230705	N	354390	2500	175 억	N	N	N	N
64	20240522	101100	57	100.00	KONEX	N	N	N	N	N	6970	0	3	0.00	0	0	0.00	0	0	0	8010	5930	6970	0.00	7416	7192	6746	6522	6076	7305	6635	175	1040	2500	4320	10	1	7018247	489	17.60	1.78	12	0.00	396.00	3906.00	9200	20231005	-24.24	5310	20230705	31.26	8200	-15.00	20240404	5630	23.80	20240111	9200	-24.24	20231005	5310	31.26	20230705	N	354390	2500	175 억	N	N	N	N
65	20240522	091102	57	100.00	KONEX	N	N	N	N	N	6970	0	3	0.00	0	0	0.00	0	0	0	8010	5930	6970	0.00	7416	7192	6746	6522	6076	7305	6635	175	1040	2500	4320	10	1	7018247	489	17.60	1.78	12	0.00	396.00	3906.00	9200	20231005	-24.24	5310	20230705	31.26	8200	-15.00	20240404	5630	23.80	20240111	9200	-24.24	20231005	5310	31.26	20230705	N	354390	2500	175 억	N	N	N	N
66	20240521	161045	57	100.00	KONEX	N	N	N	N	N	6970	-30	5	-0.43	1280970	200	0.00	6800	6970	6300	8050	5950	7000	6404.85	7000	7000	7000	7000	7000	7000	7000	175	1050	2500	4340	10	1	7018247	489	17.60	1.78	12	0.00	396.00	3906.00	9200	20231005	-24.24	5310	20230705	31.26	8200	-15.00	20240404	5630	23.80	20240111	9200	-24.24	20231005	5310	31.26	20230705	N	354390	2500	175 억	N	N	N	N
67	20240521	151056	57	100.00	KONEX	N	N	N	N	N	6970	-30	5	-0.43	1280970	200	0.00	6800	6970	6300	8050	5950	7000	6404.85	7000	7000	7000	7000	7000	7000	7000	175	1050	2500	4340	10	1	7018247	489	17.60	1.78	12	0.00	396.00	3906.00	9200	20231005	-24.24	5310	20230705	31.26	8200	-15.00	20240404	5630	23.80	20240111	9200	-24.24	20231005	5310	31.26	20230705	N	354390	2500	175 억	N	N	N	N
68	20240521	141057	57	100.00	KONEX	N	N	N	N	N	6970	-30	5	-0.43	1280970	200	0.00	6800	6970	6300	8050	5950	7000	6404.85	7000	7000	7000	7000	7000	7000	7000	175	1050	2500	4340	10	1	7018247	489	17.60	1.78	12	0.00	396.00	3906.00	9200	20231005	-24.24	5310	20230705	31.26	8200	-15.00	20240404	5630	23.80	20240111	9200	-24.24	20231005	5310	31.26	20230705	N	354390	2500	175 억	N	N	N	N
69	20240521	131055	57	100.00	KONEX	N	N	N	N	N	6800	-200	5	-2.86	1274000	199	0.00	6800	6800	6300	8050	5950	7000	6402.01	7000	7000	7000	7000	7000	7000	7000	175	1050	2500	4340	10	1	7018247	477	17.17	1.74	12	0.00	396.00	3906.00	9200	20231005	-26.09	5310	20230705	28.06	8200	-17.07	20240404	5630	20.78	20240111	9200	-26.09	20231005	5310	28.06	20230705	N	354390	2500	175 억	N	N	N	N
70	20240521	121053	57	100.00	KONEX	N	N	N	N	N	6800	-200	5	-2.86	1274000	199	0.00	6800	6800	6300	8050	5950	7000	6402.01	7000	7000	7000	7000	7000	7000	7000	175	1050	2500	4340	10	1	7018247	477	17.17	1.74	12	0.00	396.00	3906.00	9200	20231005	-26.09	5310	20230705	28.06	8200	-17.07	20240404	5630	20.78	20240111	9200	-26.09	20231005	5310	28.06	20230705	N	354390	2500	175 억	N	N	N	N
71	20240521	111052	57	100.00	KONEX	N	N	N	N	N	6800	-200	5	-2.86	1274000	199	0.00	6800	6800	6300	8050	5950	7000	6402.01	7000	7000	7000	7000	7000	7000	7000	175	1050	2500	4340	10	1	7018247	477	17.17	1.74	12	0.00	396.00	3906.00	9200	20231005	-26.09	5310	20230705	28.06	8200	-17.07	20240404	5630	20.78	20240111	9200	-26.09	20231005	5310	28.06	20230705	N	354390	2500	175 억	N	N	N	N
72	20240521	101053	57	100.00	KONEX	N	N	N	N	N	6600	-400	5	-5.71	1206000	189	0.00	6800	6800	6300	8050	5950	7000	6380.95	7000	7000	7000	7000	7000	7000	7000	175	1050	2500	4340	10	1	7018247	463	16.67	1.69	12	0.00	396.00	3906.00	9200	20231005	-28.26	5310	20230705	24.29	8200	-19.51	20240404	5630	17.23	20240111	9200	-28.26	20231005	5310	24.29	20230705	N	354390	2500	175 억	N	N	N	N
73	20240521	091049	57	100.00	KONEX	N	N	N	N	N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	7000	7000	7000	7000	7000	7000	7000	175	1050	2500	4340	10	1	7018247	491	17.68	1.79	12	0.00	396.00	3906.00	9200	20231005	-23.91	5310	20230705	31.83	8200	-14.63	20240404	5630	24.33	20240111	9200	-23.91	20231005	5310	31.83	20230705	N	354390	2500	175 억	N	N	N	N
74	20240517	161057	57	100.00	KONEX	N	N	N	N	N	7000	-200	5	-2.78	0	0	0.00	0	0	0	8280	6120	7200	0.00	7333	7266	7133	7066	6933	7300	7100	175	1080	2500	4460	10	1	7018247	491	17.68	1.79	12	0.00	396.00	3906.00	9200	20231005	-23.91	5310	20230705	31.83	8200	-14.63	20240404	5630	24.33	20240111	9200	-23.91	20231005	5310	31.83	20230705	N	354390	2500	175 억	N	N	N	N
75	20240517	151100	57	100.00	KONEX	N	N	N	N	N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	7333	7266	7133	7066	6933	7300	7100	175	1080	2500	4460	10	1	7018247	505	18.18	1.84	12	0.00	396.00	3906.00	9200	20231005	-21.74	5310	20230705	35.59	8200	-12.20	20240404	5630	27.89	20240111	9200	-21.74	20231005	5310	35.59	20230705	N	354390	2500	175 억	N	N	N	N
76	20240517	141050	57	100.00	KONEX	N	N	N	N	N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	7333	7266	7133	7066	6933	7300	7100	175	1080	2500	4460	10	1	7018247	505	18.18	1.84	12	0.00	396.00	3906.00	9200	20231005	-21.74	5310	20230705	35.59	8200	-12.20	20240404	5630	27.89	20240111	9200	-21.74	20231005	5310	35.59	20230705	N	354390	2500	175 억	N	N	N	N
77	20240517	131042	57	100.00	KONEX	N	N	N	N	N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	7333	7266	7133	7066	6933	7300	7100	175	1080	2500	4460	10	1	7018247	505	18.18	1.84	12	0.00	396.00	3906.00	9200	20231005	-21.74	5310	20230705	35.59	8200	-12.20	20240404	5630	27.89	20240111	9200	-21.74	20231005	5310	35.59	20230705	N	354390	2500	175 억	N	N	N	N
78	20240517	121043	57	100.00	KONEX	N	N	N	N	N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	7333	7266	7133	7066	6933	7300	7100	175	1080	2500	4460	10	1	7018247	505	18.18	1.84	12	0.00	396.00	3906.00	9200	20231005	-21.74	5310	20230705	35.59	8200	-12.20	20240404	5630	27.89	20240111	9200	-21.74	20231005	5310	35.59	20230705	N	354390	2500	175 억	N	N	N	N
79	20240517	111042	57	100.00	KONEX	N	N	N	N	N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	7333	7266	7133	7066	6933	7300	7100	175	1080	2500	4460	10	1	7018247	505	18.18	1.84	12	0.00	396.00	3906.00	9200	20231005	-21.74	5310	20230705	35.59	8200	-12.20	20240404	5630	27.89	20240111	9200	-21.74	20231005	5310	35.59	20230705	N	354390	2500	175 억	N	N	N	N
80	20240517	101037	57	100.00	KONEX	N	N	N	N	N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	7333	7266	7133	7066	6933	7300	7100	175	1080	2500	4460	10	1	7018247	505	18.18	1.84	12	0.00	396.00	3906.00	9200	20231005	-21.74	5310	20230705	35.59	8200	-12.20	20240404	5630	27.89	20240111	9200	-21.74	20231005	5310	35.59	20230705	N	354390	2500	175 억	N	N	N	N
81	20240517	091044	57	100.00	KONEX	N	N	N	N	N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	7333	7266	7133	7066	6933	7300	7100	175	1080	2500	4460	10	1	7018247	505	18.18	1.84	12	0.00	396.00	3906.00	9200	20231005	-21.74	5310	20230705	35.59	8200	-12.20	20240404	5630	27.89	20240111	9200	-21.74	20231005	5310	35.59	20230705	N	354390	2500	175 억	N	N	N	N
82	20240516	161034	57	100.00	KONEX	N	N	N	N	N	7200	-100	5	-1.37	77200	11	0.00	7000	7200	7000	8390	6210	7300	7018.18	7300	7300	7300	7300	7300	7300	7300	175	1090	2500	4520	10	1	7018247	505	18.18	1.84	12	0.00	396.00	3906.00	9200	20231005	-21.74	5310	20230705	35.59	8200	-12.20	20240404	5630	27.89	20240111	9200	-21.74	20231005	5310	35.59	20230705	N	354390	2500	175 억	N	N	N	N
83	20240516	151032	57	100.00	KONEX	N	N	N	N	N	7200	-100	5	-1.37	77200	11	0.00	7000	7200	7000	8390	6210	7300	7018.18	7300	7300	7300	7300	7300	7300	7300	175	1090	2500	4520	10	1	7018247	505	18.18	1.84	12	0.00	396.00	3906.00	9200	20231005	-21.74	5310	20230705	35.59	8200	-12.20	20240404	5630	27.89	20240111	9200	-21.74	20231005	5310	35.59	20230705	N	354390	2500	175 억	N	N	N	N
84	20240516	141039	57	100.00	KONEX	N	N	N	N	N	7200	-100	5	-1.37	77200	11	0.00	7000	7200	7000	8390	6210	7300	7018.18	7300	7300	7300	7300	7300	7300	7300	175	1090	2500	4520	10	1	7018247	505	18.18	1.84	12	0.00	396.00	3906.00	9200	20231005	-21.74	5310	20230705	35.59	8200	-12.20	20240404	5630	27.89	20240111	9200	-21.74	20231005	5310	35.59	20230705	N	354390	2500	175 억	N	N	N	N
85	20240516	131033	57	100.00	KONEX	N	N	N	N	N	7200	-100	5	-1.37	77200	11	0.00	7000	7200	7000	8390	6210	7300	7018.18	7300	7300	7300	7300	7300	7300	7300	175	1090	2500	4520	10	1	7018247	505	18.18	1.84	12	0.00	396.00	3906.00	9200	20231005	-21.74	5310	20230705	35.59	8200	-12.20	20240404	5630	27.89	20240111	9200	-21.74	20231005	5310	35.59	20230705	N	354390	2500	175 억	N	N	N	N
86	20240516	121030	57	100.00	KONEX	N	N	N	N	N	7200	-100	5	-1.37	77200	11	0.00	7000	7200	7000	8390	6210	7300	7018.18	7300	7300	7300	7300	7300	7300	7300	175	1090	2500	4520	10	1	7018247	505	18.18	1.84	12	0.00	396.00	3906.00	9200	20231005	-21.74	5310	20230705	35.59	8200	-12.20	20240404	5630	27.89	20240111	9200	-21.74	20231005	5310	35.59	20230705	N	354390	2500	175 억	N	N	N	N
87	20240516	111030	57	100.00	KONEX	N	N	N	N	N	7200	-100	5	-1.37	77200	11	0.00	7000	7200	7000	8390	6210	7300	7018.18	7300	7300	7300	7300	7300	7300	7300	175	1090	2500	4520	10	1	7018247	505	18.18	1.84	12	0.00	396.00	3906.00	9200	20231005	-21.74	5310	20230705	35.59	8200	-12.20	20240404	5630	27.89	20240111	9200	-21.74	20231005	5310	35.59	20230705	N	354390	2500	175 억	N	N	N	N
88	20240516	101033	57	100.00	KONEX	N	N	N	N	N	7300	0	3	0.00	0	0	0.00	0	0	0	8390	6210	7300	0.00	7300	7300	7300	7300	7300	7300	7300	175	1090	2500	4520	10	1	7018247	512	18.43	1.87	12	0.00	396.00	3906.00	9200	20231005	-20.65	5310	20230705	37.48	8200	-10.98	20240404	5630	29.66	20240111	9200	-20.65	20231005	5310	37.48	20230705	N	354390	2500	175 억	N	N	N	N
89	20240516	091033	57	100.00	KONEX	N	N	N	N	N	7300	0	3	0.00	0	0	0.00	0	0	0	8390	6210	7300	0.00	7300	7300	7300	7300	7300	7300	7300	175	1090	2500	4520	10	1	7018247	512	18.43	1.87	12	0.00	396.00	3906.00	9200	20231005	-20.65	5310	20230705	37.48	8200	-10.98	20240404	5630	29.66	20240111	9200	-20.65	20231005	5310	37.48	20230705	N	354390	2500	175 억	N	N	N	N
90	20240514	161045	57	100.00	KONEX	N	N	N	N	N	7300	0	3	0.00	0	0	0.00	0	0	0	8390	6210	7300	0.00	7300	7300	7300	7300	7300	7300	7300	175	1090	2500	4520	10	1	7018247	512	18.43	1.87	12	0.00	396.00	3906.00	9200	20231005	-20.65	5310	20230705	37.48	8200	-10.98	20240404	5630	29.66	20240111	9200	-20.65	20231005	5310	37.48	20230705	N	354390	2500	175 억	N	N	N	N
91	20240514	151047	57	100.00	KONEX	N	N	N	N	N	7300	0	3	0.00	0	0	0.00	0	0	0	8390	6210	7300	0.00	7300	7300	7300	7300	7300	7300	7300	175	1090	2500	4520	10	1	7018247	512	18.43	1.87	12	0.00	396.00	3906.00	9200	20231005	-20.65	5310	20230705	37.48	8200	-10.98	20240404	5630	29.66	20240111	9200	-20.65	20231005	5310	37.48	20230705	N	354390	2500	175 억	N	N	N	N
92	20240514	141047	57	100.00	KONEX	N	N	N	N	N	7300	0	3	0.00	0	0	0.00	0	0	0	8390	6210	7300	0.00	7300	7300	7300	7300	7300	7300	7300	175	1090	2500	4520	10	1	7018247	512	18.43	1.87	12	0.00	396.00	3906.00	9200	20231005	-20.65	5310	20230705	37.48	8200	-10.98	20240404	5630	29.66	20240111	9200	-20.65	20231005	5310	37.48	20230705	N	354390	2500	175 억	N	N	N	N
93	20240514	131048	57	100.00	KONEX	N	N	N	N	N	7300	0	3	0.00	0	0	0.00	0	0	0	8390	6210	7300	0.00	7300	7300	7300	7300	7300	7300	7300	175	1090	2500	4520	10	1	7018247	512	18.43	1.87	12	0.00	396.00	3906.00	9200	20231005	-20.65	5310	20230705	37.48	8200	-10.98	20240404	5630	29.66	20240111	9200	-20.65	20231005	5310	37.48	20230705	N	354390	2500	175 억	N	N	N	N
94	20240514	121044	57	100.00	KONEX	N	N	N	N	N	7300	0	3	0.00	0	0	0.00	0	0	0	8390	6210	7300	0.00	7300	7300	7300	7300	7300	7300	7300	175	1090	2500	4520	10	1	7018247	512	18.43	1.87	12	0.00	396.00	3906.00	9200	20231005	-20.65	5310	20230705	37.48	8200	-10.98	20240404	5630	29.66	20240111	9200	-20.65	20231005	5310	37.48	20230705	N	354390	2500	175 억	N	N	N	N
95	20240514	111046	57	100.00	KONEX	N	N	N	N	N	7300	0	3	0.00	0	0	0.00	0	0	0	8390	6210	7300	0.00	7300	7300	7300	7300	7300	7300	7300	175	1090	2500	4520	10	1	7018247	512	18.43	1.87	12	0.00	396.00	3906.00	9200	20231005	-20.65	5310	20230705	37.48	8200	-10.98	20240404	5630	29.66	20240111	9200	-20.65	20231005	5310	37.48	20230705	N	354390	2500	175 억	N	N	N	N
96	20240514	101043	57	100.00	KONEX	N	N	N	N	N	7300	0	3	0.00	0	0	0.00	0	0	0	8390	6210	7300	0.00	7300	7300	7300	7300	7300	7300	7300	175	1090	2500	4520	10	1	7018247	512	18.43	1.87	12	0.00	396.00	3906.00	9200	20231005	-20.65	5310	20230705	37.48	8200	-10.98	20240404	5630	29.66	20240111	9200	-20.65	20231005	5310	37.48	20230705	N	354390	2500	175 억	N	N	N	N
97	20240514	091044	57	100.00	KONEX	N	N	N	N	N	7300	0	3	0.00	0	0	0.00	0	0	0	8390	6210	7300	0.00	7300	7300	7300	7300	7300	7300	7300	175	1090	2500	4520	10	1	7018247	512	18.43	1.87	12	0.00	396.00	3906.00	9200	20231005	-20.65	5310	20230705	37.48	8200	-10.98	20240404	5630	29.66	20240111	9200	-20.65	20231005	5310	37.48	20230705	N	354390	2500	175 억	N	N	N	N
98	20240513	161042	57	100.00	KONEX	N	N	N	N	N	7300	-80	5	-1.08	0	0	0.00	0	0	0	8480	6280	7380	0.00	7380	7380	7380	7380	7380	7380	7380	175	1100	2500	4570	10	1	7018247	512	18.43	1.87	12	0.00	396.00	3906.00	9200	20231005	-20.65	5310	20230705	37.48	8200	-10.98	20240404	5630	29.66	20240111	9200	-20.65	20231005	5310	37.48	20230705	N	354390	2500	175 억	N	N	N	N
99	20240513	151045	57	100.00	KONEX	N	N	N	N	N	7380	0	3	0.00	0	0	0.00	0	0	0	8480	6280	7380	0.00	7380	7380	7380	7380	7380	7380	7380	175	1100	2500	4570	10	1	7018247	518	18.64	1.89	12	0.00	396.00	3906.00	9200	20231005	-19.78	5310	20230705	38.98	8200	-10.00	20240404	5630	31.08	20240111	9200	-19.78	20231005	5310	38.98	20230705	N	354390	2500	175 억	N	N	N	N
100	20240513	141045	57	100.00	KONEX	N	N	N	N	N	7380	0	3	0.00	0	0	0.00	0	0	0	8480	6280	7380	0.00	7380	7380	7380	7380	7380	7380	7380	175	1100	2500	4570	10	1	7018247	518	18.64	1.89	12	0.00	396.00	3906.00	9200	20231005	-19.78	5310	20230705	38.98	8200	-10.00	20240404	5630	31.08	20240111	9200	-19.78	20231005	5310	38.98	20230705	N	354390	2500	175 억	N	N	N	N
101	20240513	131039	57	100.00	KONEX	N	N	N	N	N	7380	0	3	0.00	0	0	0.00	0	0	0	8480	6280	7380	0.00	7380	7380	7380	7380	7380	7380	7380	175	1100	2500	4570	10	1	7018247	518	18.64	1.89	12	0.00	396.00	3906.00	9200	20231005	-19.78	5310	20230705	38.98	8200	-10.00	20240404	5630	31.08	20240111	9200	-19.78	20231005	5310	38.98	20230705	N	354390	2500	175 억	N	N	N	N
102	20240513	121042	57	100.00	KONEX	N	N	N	N	N	7380	0	3	0.00	0	0	0.00	0	0	0	8480	6280	7380	0.00	7380	7380	7380	7380	7380	7380	7380	175	1100	2500	4570	10	1	7018247	518	18.64	1.89	12	0.00	396.00	3906.00	9200	20231005	-19.78	5310	20230705	38.98	8200	-10.00	20240404	5630	31.08	20240111	9200	-19.78	20231005	5310	38.98	20230705	N	354390	2500	175 억	N	N	N	N
103	20240513	111042	57	100.00	KONEX	N	N	N	N	N	7380	0	3	0.00	0	0	0.00	0	0	0	8480	6280	7380	0.00	7380	7380	7380	7380	7380	7380	7380	175	1100	2500	4570	10	1	7018247	518	18.64	1.89	12	0.00	396.00	3906.00	9200	20231005	-19.78	5310	20230705	38.98	8200	-10.00	20240404	5630	31.08	20240111	9200	-19.78	20231005	5310	38.98	20230705	N	354390	2500	175 억	N	N	N	N
104	20240513	101041	57	100.00	KONEX	N	N	N	N	N	7380	0	3	0.00	0	0	0.00	0	0	0	8480	6280	7380	0.00	7380	7380	7380	7380	7380	7380	7380	175	1100	2500	4570	10	1	7018247	518	18.64	1.89	12	0.00	396.00	3906.00	9200	20231005	-19.78	5310	20230705	38.98	8200	-10.00	20240404	5630	31.08	20240111	9200	-19.78	20231005	5310	38.98	20230705	N	354390	2500	175 억	N	N	N	N
105	20240513	091044	57	100.00	KONEX	N	N	N	N	N	7380	0	3	0.00	0	0	0.00	0	0	0	8480	6280	7380	0.00	7380	7380	7380	7380	7380	7380	7380	175	1100	2500	4570	10	1	7018247	518	18.64	1.89	12	0.00	396.00	3906.00	9200	20231005	-19.78	5310	20230705	38.98	8200	-10.00	20240404	5630	31.08	20240111	9200	-19.78	20231005	5310	38.98	20230705	N	354390	2500	175 억	N	N	N	N
106	20240510	161012	57	100.00	KONEX	N	N	N	N	N	7380	0	3	0.00	0	0	0.00	0	0	0	8480	6280	7380	0.00	7380	7380	7380	7380	7380	7380	7380	175	1100	2500	4570	10	1	7018247	518	18.64	1.89	12	0.00	396.00	3906.00	9200	20231005	-19.78	5310	20230705	38.98	8200	-10.00	20240404	5630	31.08	20240111	9200	-19.78	20231005	5310	38.98	20230705	N	354390	2500	175 억	N	N	N	N
107	20240510	151019	57	100.00	KONEX	N	N	N	N	N	7380	0	3	0.00	0	0	0.00	0	0	0	8480	6280	7380	0.00	7380	7380	7380	7380	7380	7380	7380	175	1100	2500	4570	10	1	7018247	518	18.64	1.89	12	0.00	396.00	3906.00	9200	20231005	-19.78	5310	20230705	38.98	8200	-10.00	20240404	5630	31.08	20240111	9200	-19.78	20231005	5310	38.98	20230705	N	354390	2500	175 억	N	N	N	N
108	20240510	141023	57	100.00	KONEX	N	N	N	N	N	7380	0	3	0.00	0	0	0.00	0	0	0	8480	6280	7380	0.00	7380	7380	7380	7380	7380	7380	7380	175	1100	2500	4570	10	1	7018247	518	18.64	1.89	12	0.00	396.00	3906.00	9200	20231005	-19.78	5310	20230705	38.98	8200	-10.00	20240404	5630	31.08	20240111	9200	-19.78	20231005	5310	38.98	20230705	N	354390	2500	175 억	N	N	N	N
109	20240510	131013	57	100.00	KONEX	N	N	N	N	N	7380	0	3	0.00	0	0	0.00	0	0	0	8480	6280	7380	0.00	7380	7380	7380	7380	7380	7380	7380	175	1100	2500	4570	10	1	7018247	518	18.64	1.89	12	0.00	396.00	3906.00	9200	20231005	-19.78	5310	20230705	38.98	8200	-10.00	20240404	5630	31.08	20240111	9200	-19.78	20231005	5310	38.98	20230705	N	354390	2500	175 억	N	N	N	N
110	20240510	121009	57	100.00	KONEX	N	N	N	N	N	7380	0	3	0.00	0	0	0.00	0	0	0	8480	6280	7380	0.00	7380	7380	7380	7380	7380	7380	7380	175	1100	2500	4570	10	1	7018247	518	18.64	1.89	12	0.00	396.00	3906.00	9200	20231005	-19.78	5310	20230705	38.98	8200	-10.00	20240404	5630	31.08	20240111	9200	-19.78	20231005	5310	38.98	20230705	N	354390	2500	175 억	N	N	N	N
111	20240510	111014	57	100.00	KONEX	N	N	N	N	N	7380	0	3	0.00	0	0	0.00	0	0	0	8480	6280	7380	0.00	7380	7380	7380	7380	7380	7380	7380	175	1100	2500	4570	10	1	7018247	518	18.64	1.89	12	0.00	396.00	3906.00	9200	20231005	-19.78	5310	20230705	38.98	8200	-10.00	20240404	5630	31.08	20240111	9200	-19.78	20231005	5310	38.98	20230705	N	354390	2500	175 억	N	N	N	N
112	20240510	101013	57	100.00	KONEX	N	N	N	N	N	7380	0	3	0.00	0	0	0.00	0	0	0	8480	6280	7380	0.00	7380	7380	7380	7380	7380	7380	7380	175	1100	2500	4570	10	1	7018247	518	18.64	1.89	12	0.00	396.00	3906.00	9200	20231005	-19.78	5310	20230705	38.98	8200	-10.00	20240404	5630	31.08	20240111	9200	-19.78	20231005	5310	38.98	20230705	N	354390	2500	175 억	N	N	N	N
113	20240510	091015	57	100.00	KONEX	N	N	N	N	N	7380	0	3	0.00	0	0	0.00	0	0	0	8480	6280	7380	0.00	7380	7380	7380	7380	7380	7380	7380	175	1100	2500	4570	10	1	7018247	518	18.64	1.89	12	0.00	396.00	3906.00	9200	20231005	-19.78	5310	20230705	38.98	8200	-10.00	20240404	5630	31.08	20240111	9200	-19.78	20231005	5310	38.98	20230705	N	354390	2500	175 억	N	N	N	N
114	20240509	161035	57	100.00	KONEX	N	N	N	N	N	7380	0	3	0.00	0	0	0.00	0	0	0	8480	6280	7380	0.00	7380	7380	7380	7380	7380	7380	7380	175	1100	2500	4570	10	1	7018247	518	18.64	1.89	12	0.00	396.00	3906.00	9200	20231005	-19.78	5310	20230705	38.98	8200	-10.00	20240404	5630	31.08	20240111	9200	-19.78	20231005	5310	38.98	20230705	N	354390	2500	175 억	N	N	N	N
115	20240509	151031	57	100.00	KONEX	N	N	N	N	N	7380	0	3	0.00	0	0	0.00	0	0	0	8480	6280	7380	0.00	7380	7380	7380	7380	7380	7380	7380	175	1100	2500	4570	10	1	7018247	518	18.64	1.89	12	0.00	396.00	3906.00	9200	20231005	-19.78	5310	20230705	38.98	8200	-10.00	20240404	5630	31.08	20240111	9200	-19.78	20231005	5310	38.98	20230705	N	354390	2500	175 억	N	N	N	N
116	20240509	140916	57	100.00	KONEX	N	N	N	N	N	7380	0	3	0.00	0	0	0.00	0	0	0	8480	6280	7380	0.00	7380	7380	7380	7380	7380	7380	7380	175	1100	2500	4570	10	1	7018247	518	18.64	1.89	12	0.00	396.00	3906.00	9200	20231005	-19.78	5310	20230705	38.98	8200	-10.00	20240404	5630	31.08	20240111	9200	-19.78	20231005	5310	38.98	20230705	N	354390	2500	175 억	N	N	N	N
117	20240509	131016	57	100.00	KONEX	N	N	N	N	N	7380	0	3	0.00	0	0	0.00	0	0	0	8480	6280	7380	0.00	7380	7380	7380	7380	7380	7380	7380	175	1100	2500	4570	10	1	7018247	518	18.64	1.89	12	0.00	396.00	3906.00	9200	20231005	-19.78	5310	20230705	38.98	8200	-10.00	20240404	5630	31.08	20240111	9200	-19.78	20231005	5310	38.98	20230705	N	354390	2500	175 억	N	N	N	N
118	20240509	121012	57	100.00	KONEX	N	N	N	N	N	7380	0	3	0.00	0	0	0.00	0	0	0	8480	6280	7380	0.00	7380	7380	7380	7380	7380	7380	7380	175	1100	2500	4570	10	1	7018247	518	18.64	1.89	12	0.00	396.00	3906.00	9200	20231005	-19.78	5310	20230705	38.98	8200	-10.00	20240404	5630	31.08	20240111	9200	-19.78	20231005	5310	38.98	20230705	N	354390	2500	175 억	N	N	N	N
119	20240509	110957	57	100.00	KONEX	N	N	N	N	N	7380	0	3	0.00	0	0	0.00	0	0	0	8480	6280	7380	0.00	7380	7380	7380	7380	7380	7380	7380	175	1100	2500	4570	10	1	7018247	518	18.64	1.89	12	0.00	396.00	3906.00	9200	20231005	-19.78	5310	20230705	38.98	8200	-10.00	20240404	5630	31.08	20240111	9200	-19.78	20231005	5310	38.98	20230705	N	354390	2500	175 억	N	N	N	N
120	20240509	101001	57	100.00	KONEX	N	N	N	N	N	7380	0	3	0.00	0	0	0.00	0	0	0	8480	6280	7380	0.00	7380	7380	7380	7380	7380	7380	7380	175	1100	2500	4570	10	1	7018247	518	18.64	1.89	12	0.00	396.00	3906.00	9200	20231005	-19.78	5310	20230705	38.98	8200	-10.00	20240404	5630	31.08	20240111	9200	-19.78	20231005	5310	38.98	20230705	N	354390	2500	175 억	N	N	N	N
121	20240509	091000	57	100.00	KONEX	N	N	N	N	N	7380	0	3	0.00	0	0	0.00	0	0	0	8480	6280	7380	0.00	7380	7380	7380	7380	7380	7380	7380	175	1100	2500	4570	10	1	7018247	518	18.64	1.89	12	0.00	396.00	3906.00	9200	20231005	-19.78	5310	20230705	38.98	8200	-10.00	20240404	5630	31.08	20240111	9200	-19.78	20231005	5310	38.98	20230705	N	354390	2500	175 억	N	N	N	N
122	20240508	160951	57	100.00	KONEX	N	N	N	N	N	7380	-20	5	-0.27	531360	72	7200.00	7380	7380	7380	8510	6290	7400	7380.00	7400	7400	7400	7400	7400	7400	7400	175	1110	2500	4580	10	1	7018247	518	18.64	1.89	12	0.00	396.00	3906.00	9200	20231005	-19.78	5310	20230705	38.98	8200	-10.00	20240404	5630	31.08	20240111	9200	-19.78	20231005	5310	38.98	20230705	N	354390	2500	175 억	N	N	N	N
123	20240508	150955	57	100.00	KONEX	N	N	N	N	N	7380	-20	5	-0.27	531360	72	7200.00	7380	7380	7380	8510	6290	7400	7380.00	7400	7400	7400	7400	7400	7400	7400	175	1110	2500	4580	10	1	7018247	518	18.64	1.89	12	0.00	396.00	3906.00	9200	20231005	-19.78	5310	20230705	38.98	8200	-10.00	20240404	5630	31.08	20240111	9200	-19.78	20231005	5310	38.98	20230705	N	354390	2500	175 억	N	N	N	N
124	20240508	140949	57	100.00	KONEX	N	N	N	N	N	7400	0	3	0.00	0	0	0.00	0	0	0	8510	6290	7400	0.00	7400	7400	7400	7400	7400	7400	7400	175	1110	2500	4580	10	1	7018247	519	18.69	1.89	12	0.00	396.00	3906.00	9200	20231005	-19.57	5310	20230705	39.36	8200	-9.76	20240404	5630	31.44	20240111	9200	-19.57	20231005	5310	39.36	20230705	N	354390	2500	175 억	N	N	N	N
125	20240508	130947	57	100.00	KONEX	N	N	N	N	N	7400	0	3	0.00	0	0	0.00	0	0	0	8510	6290	7400	0.00	7400	7400	7400	7400	7400	7400	7400	175	1110	2500	4580	10	1	7018247	519	18.69	1.89	12	0.00	396.00	3906.00	9200	20231005	-19.57	5310	20230705	39.36	8200	-9.76	20240404	5630	31.44	20240111	9200	-19.57	20231005	5310	39.36	20230705	N	354390	2500	175 억	N	N	N	N
126	20240508	120946	57	100.00	KONEX	N	N	N	N	N	7400	0	3	0.00	0	0	0.00	0	0	0	8510	6290	7400	0.00	7400	7400	7400	7400	7400	7400	7400	175	1110	2500	4580	10	1	7018247	519	18.69	1.89	12	0.00	396.00	3906.00	9200	20231005	-19.57	5310	20230705	39.36	8200	-9.76	20240404	5630	31.44	20240111	9200	-19.57	20231005	5310	39.36	20230705	N	354390	2500	175 억	N	N	N	N
127	20240508	111026	57	100.00	KONEX	N	N	N	N	N	7400	0	3	0.00	0	0	0.00	0	0	0	8510	6290	7400	0.00	7400	7400	7400	7400	7400	7400	7400	175	1110	2500	4580	10	1	7018247	519	18.69	1.89	12	0.00	396.00	3906.00	9200	20231005	-19.57	5310	20230705	39.36	8200	-9.76	20240404	5630	31.44	20240111	9200	-19.57	20231005	5310	39.36	20230705	N	354390	2500	175 억	N	N	N	N
128	20240508	100958	57	100.00	KONEX	N	N	N	N	N	7400	0	3	0.00	0	0	0.00	0	0	0	8510	6290	7400	0.00	7400	7400	7400	7400	7400	7400	7400	175	1110	2500	4580	10	1	7018247	519	18.69	1.89	12	0.00	396.00	3906.00	9200	20231005	-19.57	5310	20230705	39.36	8200	-9.76	20240404	5630	31.44	20240111	9200	-19.57	20231005	5310	39.36	20230705	N	354390	2500	175 억	N	N	N	N
129	20240508	091001	57	100.00	KONEX	N	N	N	N	N	7400	0	3	0.00	0	0	0.00	0	0	0	8510	6290	7400	0.00	7400	7400	7400	7400	7400	7400	7400	175	1110	2500	4580	10	1	7018247	519	18.69	1.89	12	0.00	396.00	3906.00	9200	20231005	-19.57	5310	20230705	39.36	8200	-9.76	20240404	5630	31.44	20240111	9200	-19.57	20231005	5310	39.36	20230705	N	354390	2500	175 억	N	N	N	N
130	20240503	161020	57	100.00	KONEX	N	N	N	N	N	7290	-90	5	-1.22	72900	10	0.83	7290	7290	7290	8480	6280	7380	7290.00	7660	7520	7260	7120	6860	7390	6990	175	1100	2500	4570	10	1	7018247	512	18.41	1.87	12	0.00	396.00	3906.00	9200	20231005	-20.76	5310	20230705	37.29	8200	-11.10	20240404	5630	29.48	20240111	9200	-20.76	20231005	5310	37.29	20230705	N	354390	2500	175 억	N	N	N	N
131	20240503	151019	57	100.00	KONEX	N	N	N	N	N	7290	-90	5	-1.22	65610	9	0.75	7290	7290	7290	8480	6280	7380	7290.00	7660	7520	7260	7120	6860	7390	6990	175	1100	2500	4570	10	1	7018247	512	18.41	1.87	12	0.00	396.00	3906.00	9200	20231005	-20.76	5310	20230705	37.29	8200	-11.10	20240404	5630	29.48	20240111	9200	-20.76	20231005	5310	37.29	20230705	N	354390	2500	175 억	N	N	N	N
132	20240503	141022	57	100.00	KONEX	N	N	N	N	N	7380	0	3	0.00	0	0	0.00	0	0	0	8480	6280	7380	0.00	7660	7520	7260	7120	6860	7390	6990	175	1100	2500	4570	10	1	7018247	518	18.64	1.89	12	0.00	396.00	3906.00	9200	20231005	-19.78	5310	20230705	38.98	8200	-10.00	20240404	5630	31.08	20240111	9200	-19.78	20231005	5310	38.98	20230705	N	354390	2500	175 억	N	N	N	N
133	20240503	131021	57	100.00	KONEX	N	N	N	N	N	7380	0	3	0.00	0	0	0.00	0	0	0	8480	6280	7380	0.00	7660	7520	7260	7120	6860	7390	6990	175	1100	2500	4570	10	1	7018247	518	18.64	1.89	12	0.00	396.00	3906.00	9200	20231005	-19.78	5310	20230705	38.98	8200	-10.00	20240404	5630	31.08	20240111	9200	-19.78	20231005	5310	38.98	20230705	N	354390	2500	175 억	N	N	N	N
134	20240503	121018	57	100.00	KONEX	N	N	N	N	N	7380	0	3	0.00	0	0	0.00	0	0	0	8480	6280	7380	0.00	7660	7520	7260	7120	6860	7390	6990	175	1100	2500	4570	10	1	7018247	518	18.64	1.89	12	0.00	396.00	3906.00	9200	20231005	-19.78	5310	20230705	38.98	8200	-10.00	20240404	5630	31.08	20240111	9200	-19.78	20231005	5310	38.98	20230705	N	354390	2500	175 억	N	N	N	N
135	20240503	111018	57	100.00	KONEX	N	N	N	N	N	7380	0	3	0.00	0	0	0.00	0	0	0	8480	6280	7380	0.00	7660	7520	7260	7120	6860	7390	6990	175	1100	2500	4570	10	1	7018247	518	18.64	1.89	12	0.00	396.00	3906.00	9200	20231005	-19.78	5310	20230705	38.98	8200	-10.00	20240404	5630	31.08	20240111	9200	-19.78	20231005	5310	38.98	20230705	N	354390	2500	175 억	N	N	N	N
136	20240503	101013	57	100.00	KONEX	N	N	N	N	N	7380	0	3	0.00	0	0	0.00	0	0	0	8480	6280	7380	0.00	7660	7520	7260	7120	6860	7390	6990	175	1100	2500	4570	10	1	7018247	518	18.64	1.89	12	0.00	396.00	3906.00	9200	20231005	-19.78	5310	20230705	38.98	8200	-10.00	20240404	5630	31.08	20240111	9200	-19.78	20231005	5310	38.98	20230705	N	354390	2500	175 억	N	N	N	N
137	20240503	091009	57	100.00	KONEX	N	N	N	N	N	7380	0	3	0.00	0	0	0.00	0	0	0	8480	6280	7380	0.00	7660	7520	7260	7120	6860	7390	6990	175	1100	2500	4570	10	1	7018247	518	18.64	1.89	12	0.00	396.00	3906.00	9200	20231005	-19.78	5310	20230705	38.98	8200	-10.00	20240404	5630	31.08	20240111	9200	-19.78	20231005	5310	38.98	20230705	N	354390	2500	175 억	N	N	N	N
138	20240502	161002	57	100.00	KONEX	N	N	N	N	N	7380	-220	5	-2.89	8516480	1206	12060.00	7400	7400	7000	8740	6460	7600	7061.76	7733	7666	7533	7466	7333	7700	7500	175	1140	2500	4710	10	1	7018247	518	18.64	1.89	12	0.02	396.00	3906.00	9200	20231005	-19.78	5150	20230425	43.30	8200	-10.00	20240404	5630	31.08	20240111	9200	-19.78	20231005	5310	38.98	20230705	N	354390	2500	175 억	N	N	N	N
139	20240502	151010	57	100.00	KONEX	N	N	N	N	N	7380	-220	5	-2.89	8516480	1206	12060.00	7400	7400	7000	8740	6460	7600	7061.76	7733	7666	7533	7466	7333	7700	7500	175	1140	2500	4710	10	1	7018247	518	18.64	1.89	12	0.02	396.00	3906.00	9200	20231005	-19.78	5150	20230425	43.30	8200	-10.00	20240404	5630	31.08	20240111	9200	-19.78	20231005	5310	38.98	20230705	N	354390	2500	175 억	N	N	N	N
140	20240502	141004	57	100.00	KONEX	N	N	N	N	N	7400	-200	5	-2.63	37000	5	50.00	7400	7400	7400	8740	6460	7600	7400.00	7733	7666	7533	7466	7333	7700	7500	175	1140	2500	4710	10	1	7018247	519	18.69	1.89	12	0.00	396.00	3906.00	9200	20231005	-19.57	5150	20230425	43.69	8200	-9.76	20240404	5630	31.44	20240111	9200	-19.57	20231005	5310	39.36	20230705	N	354390	2500	175 억	N	N	N	N
141	20240502	131000	57	100.00	KONEX	N	N	N	N	N	7400	-200	5	-2.63	37000	5	50.00	7400	7400	7400	8740	6460	7600	7400.00	7733	7666	7533	7466	7333	7700	7500	175	1140	2500	4710	10	1	7018247	519	18.69	1.89	12	0.00	396.00	3906.00	9200	20231005	-19.57	5150	20230425	43.69	8200	-9.76	20240404	5630	31.44	20240111	9200	-19.57	20231005	5310	39.36	20230705	N	354390	2500	175 억	N	N	N	N
142	20240502	120959	57	100.00	KONEX	N	N	N	N	N	7400	-200	5	-2.63	37000	5	50.00	7400	7400	7400	8740	6460	7600	7400.00	7733	7666	7533	7466	7333	7700	7500	175	1140	2500	4710	10	1	7018247	519	18.69	1.89	12	0.00	396.00	3906.00	9200	20231005	-19.57	5150	20230425	43.69	8200	-9.76	20240404	5630	31.44	20240111	9200	-19.57	20231005	5310	39.36	20230705	N	354390	2500	175 억	N	N	N	N
143	20240502	110957	57	100.00	KONEX	N	N	N	N	N	7600	0	3	0.00	0	0	0.00	0	0	0	8740	6460	7600	0.00	7733	7666	7533	7466	7333	7700	7500	175	1140	2500	4710	10	1	7018247	533	19.19	1.95	12	0.00	396.00	3906.00	9200	20231005	-17.39	5150	20230425	47.57	8200	-7.32	20240404	5630	34.99	20240111	9200	-17.39	20231005	5310	43.13	20230705	N	354390	2500	175 억	N	N	N	N
144	20240502	100956	57	100.00	KONEX	N	N	N	N	N	7600	0	3	0.00	0	0	0.00	0	0	0	8740	6460	7600	0.00	7733	7666	7533	7466	7333	7700	7500	175	1140	2500	4710	10	1	7018247	533	19.19	1.95	12	0.00	396.00	3906.00	9200	20231005	-17.39	5150	20230425	47.57	8200	-7.32	20240404	5630	34.99	20240111	9200	-17.39	20231005	5310	43.13	20230705	N	354390	2500	175 억	N	N	N	N
145	20240502	090954	57	100.00	KONEX	N	N	N	N	N	7600	0	3	0.00	0	0	0.00	0	0	0	8740	6460	7600	0.00	7733	7666	7533	7466	7333	7700	7500	175	1140	2500	4710	10	1	7018247	533	19.19	1.95	12	0.00	396.00	3906.00	9200	20231005	-17.39	5150	20230425	47.57	8200	-7.32	20240404	5630	34.99	20240111	9200	-17.39	20231005	5310	43.13	20230705	N	354390	2500	175 억	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History