KissMeData/258050/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

67 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	marketWarningCode	shortOverheated
2	20240731	161052	57	100.00	KONEX		N	N	N	N	N	620	-22	5	-3.43	234332	427	21350.00	546	641	546	738	546	642	548.79	642	642	642	642	642	642	642	10	96	100	380	1	1	9994242	62	-6.39	7.21	12	0.00	-97.00	86.00	999	20230927	-37.94	301	20240708	105.98	770	-19.48	20240514	301	105.98	20240708	999	-37.94	20230927	301	105.98	20240708	N	258050	100	9 억	N	N	N	00	N
3	20240731	151109	57	100.00	KONEX		N	N	N	N	N	639	-3	5	-0.47	72096	130	6500.00	546	641	546	738	546	642	554.58	642	642	642	642	642	642	642	10	96	100	380	1	1	9994242	64	-6.59	7.43	12	0.00	-97.00	86.00	999	20230927	-36.04	301	20240708	112.29	770	-17.01	20240514	301	112.29	20240708	999	-36.04	20230927	301	112.29	20240708	N	258050	100	9 억	N	N	N	00	N
4	20240731	141107	57	100.00	KONEX		N	N	N	N	N	641	-1	5	-0.16	62623	113	5650.00	546	641	546	738	546	642	554.19	642	642	642	642	642	642	642	10	96	100	380	1	1	9994242	64	-6.61	7.45	12	0.00	-97.00	86.00	999	20230927	-35.84	301	20240708	112.96	770	-16.75	20240514	301	112.96	20240708	999	-35.84	20230927	301	112.96	20240708	N	258050	100	9 억	N	N	N	00	N
5	20240731	131103	57	100.00	KONEX		N	N	N	N	N	641	-1	5	-0.16	62623	113	5650.00	546	641	546	738	546	642	554.19	642	642	642	642	642	642	642	10	96	100	380	1	1	9994242	64	-6.61	7.45	12	0.00	-97.00	86.00	999	20230927	-35.84	301	20240708	112.96	770	-16.75	20240514	301	112.96	20240708	999	-35.84	20230927	301	112.96	20240708	N	258050	100	9 억	N	N	N	00	N
6	20240731	121102	57	100.00	KONEX		N	N	N	N	N	546	-96	4	-14.95	10374	19	950.00	546	546	546	738	546	642	546.00	642	642	642	642	642	642	642	10	96	100	380	1	1	9994242	55	-5.63	6.35	12	0.00	-97.00	86.00	999	20230927	-45.35	301	20240708	81.40	770	-29.09	20240514	301	81.40	20240708	999	-45.35	20230927	301	81.40	20240708	N	258050	100	9 억	N	N	N	00	N
7	20240731	111105	57	100.00	KONEX		N	N	N	N	N	546	-96	4	-14.95	9282	17	850.00	546	546	546	738	546	642	546.00	642	642	642	642	642	642	642	10	96	100	380	1	1	9994242	55	-5.63	6.35	12	0.00	-97.00	86.00	999	20230927	-45.35	301	20240708	81.40	770	-29.09	20240514	301	81.40	20240708	999	-45.35	20230927	301	81.40	20240708	N	258050	100	9 억	N	N	N	00	N
8	20240731	101100	57	100.00	KONEX		N	N	N	N	N	546	-96	4	-14.95	5460	10	500.00	546	546	546	738	546	642	546.00	642	642	642	642	642	642	642	10	96	100	380	1	1	9994242	55	-5.63	6.35	12	0.00	-97.00	86.00	999	20230927	-45.35	301	20240708	81.40	770	-29.09	20240514	301	81.40	20240708	999	-45.35	20230927	301	81.40	20240708	N	258050	100	9 억	N	N	N	00	N
9	20240731	091101	57	100.00	KONEX		N	N	N	N	N	642	0	3	0.00	0	0	0.00	0	0	0	738	546	642	0.00	642	642	642	642	642	642	642	10	96	100	380	1	1	9994242	64	-6.62	7.47	12	0.00	-97.00	86.00	999	20230927	-35.74	301	20240708	113.29	770	-16.62	20240514	301	113.29	20240708	999	-35.74	20230927	301	113.29	20240708	N	258050	100	9 억	N	N	N	00	N
10	20240730	161033	57	100.00	KONEX		N	N	N	N	N	642	0	3	0.00	1284	2	2.78	642	642	642	738	546	642	642.00	757	699	591	533	425	728	562	10	96	100	380	1	1	9994242	64	-6.62	7.47	12	0.00	-97.00	86.00	999	20230927	-35.74	301	20240708	113.29	770	-16.62	20240514	301	113.29	20240708	999	-35.74	20230927	301	113.29	20240708	N	258050	100	9 억	N	N	N	00	N
11	20240730	151056	57	100.00	KONEX		N	N	N	N	N	642	0	3	0.00	1284	2	2.78	642	642	642	738	546	642	642.00	757	699	591	533	425	728	562	10	96	100	380	1	1	9994242	64	-6.62	7.47	12	0.00	-97.00	86.00	999	20230927	-35.74	301	20240708	113.29	770	-16.62	20240514	301	113.29	20240708	999	-35.74	20230927	301	113.29	20240708	N	258050	100	9 억	N	N	N	00	N
12	20240730	141043	57	100.00	KONEX		N	N	N	N	N	642	0	3	0.00	1284	2	2.78	642	642	642	738	546	642	642.00	757	699	591	533	425	728	562	10	96	100	380	1	1	9994242	64	-6.62	7.47	12	0.00	-97.00	86.00	999	20230927	-35.74	301	20240708	113.29	770	-16.62	20240514	301	113.29	20240708	999	-35.74	20230927	301	113.29	20240708	N	258050	100	9 억	N	N	N	00	N
13	20240730	131047	57	100.00	KONEX		N	N	N	N	N	642	0	3	0.00	1284	2	2.78	642	642	642	738	546	642	642.00	757	699	591	533	425	728	562	10	96	100	380	1	1	9994242	64	-6.62	7.47	12	0.00	-97.00	86.00	999	20230927	-35.74	301	20240708	113.29	770	-16.62	20240514	301	113.29	20240708	999	-35.74	20230927	301	113.29	20240708	N	258050	100	9 억	N	N	N	00	N
14	20240730	121039	57	100.00	KONEX		N	N	N	N	N	642	0	3	0.00	1284	2	2.78	642	642	642	738	546	642	642.00	757	699	591	533	425	728	562	10	96	100	380	1	1	9994242	64	-6.62	7.47	12	0.00	-97.00	86.00	999	20230927	-35.74	301	20240708	113.29	770	-16.62	20240514	301	113.29	20240708	999	-35.74	20230927	301	113.29	20240708	N	258050	100	9 억	N	N	N	00	N
15	20240730	111044	57	100.00	KONEX		N	N	N	N	N	642	0	3	0.00	1284	2	2.78	642	642	642	738	546	642	642.00	757	699	591	533	425	728	562	10	96	100	380	1	1	9994242	64	-6.62	7.47	12	0.00	-97.00	86.00	999	20230927	-35.74	301	20240708	113.29	770	-16.62	20240514	301	113.29	20240708	999	-35.74	20230927	301	113.29	20240708	N	258050	100	9 억	N	N	N	00	N
16	20240730	101055	57	100.00	KONEX		N	N	N	N	N	642	0	3	0.00	0	0	0.00	0	0	0	738	546	642	0.00	757	699	591	533	425	728	562	10	96	100	380	1	1	9994242	64	-6.62	7.47	12	0.00	-97.00	86.00	999	20230927	-35.74	301	20240708	113.29	770	-16.62	20240514	301	113.29	20240708	999	-35.74	20230927	301	113.29	20240708	N	258050	100	9 억	N	N	N	00	N
17	20240730	091058	57	100.00	KONEX		N	N	N	N	N	642	0	3	0.00	0	0	0.00	0	0	0	738	546	642	0.00	757	699	591	533	425	728	562	10	96	100	380	1	1	9994242	64	-6.62	7.47	12	0.00	-97.00	86.00	999	20230927	-35.74	301	20240708	113.29	770	-16.62	20240514	301	113.29	20240708	999	-35.74	20230927	301	113.29	20240708	N	258050	100	9 억	N	N	N	00	N
18	20240729	161033	57	100.00	KONEX		N	N	N	N	N	642	74	2	13.03	41049	72	23.15	600	649	483	653	483	568	570.12	744	656	612	524	480	634	502	10	85	100	340	1	1	9994242	64	-6.62	7.47	12	0.00	-97.00	86.00	999	20230927	-35.74	301	20240708	113.29	770	-16.62	20240514	301	113.29	20240708	999	-35.74	20230927	301	113.29	20240708	N	258050	100	9 억	N	N	N	00	N
19	20240729	151049	57	100.00	KONEX		N	N	N	N	N	642	74	2	13.03	41049	72	23.15	600	649	483	653	483	568	570.12	744	656	612	524	480	634	502	10	85	100	340	1	1	9994242	64	-6.62	7.47	12	0.00	-97.00	86.00	999	20230927	-35.74	301	20240708	113.29	770	-16.62	20240514	301	113.29	20240708	999	-35.74	20230927	301	113.29	20240708	N	258050	100	9 억	N	N	N	00	N
20	20240729	141056	57	100.00	KONEX		N	N	N	N	N	483	-85	4	-14.96	28907	51	16.40	600	649	483	653	483	568	566.80	744	656	612	524	480	634	502	10	85	100	340	1	1	9994242	48	-4.98	5.62	12	0.00	-97.00	86.00	999	20230927	-51.65	301	20240708	60.47	770	-37.27	20240514	301	60.47	20240708	999	-51.65	20230927	301	60.47	20240708	N	258050	100	9 억	N	N	N	00	N
21	20240729	131052	57	100.00	KONEX		N	N	N	N	N	649	81	2	14.26	19077	31	9.97	600	649	598	653	483	568	615.39	744	656	612	524	480	634	502	10	85	100	340	1	1	9994242	65	-6.69	7.55	12	0.00	-97.00	86.00	999	20230927	-35.04	301	20240708	115.61	770	-15.71	20240514	301	115.61	20240708	999	-35.04	20230927	301	115.61	20240708	N	258050	100	9 억	N	N	N	00	N
22	20240729	121052	57	100.00	KONEX		N	N	N	N	N	649	81	2	14.26	19077	31	9.97	600	649	598	653	483	568	615.39	744	656	612	524	480	634	502	10	85	100	340	1	1	9994242	65	-6.69	7.55	12	0.00	-97.00	86.00	999	20230927	-35.04	301	20240708	115.61	770	-15.71	20240514	301	115.61	20240708	999	-35.04	20230927	301	115.61	20240708	N	258050	100	9 억	N	N	N	00	N
23	20240729	111041	57	100.00	KONEX		N	N	N	N	N	649	81	2	14.26	19077	31	9.97	600	649	598	653	483	568	615.39	744	656	612	524	480	634	502	10	85	100	340	1	1	9994242	65	-6.69	7.55	12	0.00	-97.00	86.00	999	20230927	-35.04	301	20240708	115.61	770	-15.71	20240514	301	115.61	20240708	999	-35.04	20230927	301	115.61	20240708	N	258050	100	9 억	N	N	N	00	N
24	20240729	101039	57	100.00	KONEX		N	N	N	N	N	649	81	2	14.26	19077	31	9.97	600	649	598	653	483	568	615.39	744	656	612	524	480	634	502	10	85	100	340	1	1	9994242	65	-6.69	7.55	12	0.00	-97.00	86.00	999	20230927	-35.04	301	20240708	115.61	770	-15.71	20240514	301	115.61	20240708	999	-35.04	20230927	301	115.61	20240708	N	258050	100	9 억	N	N	N	00	N
25	20240729	091038	57	100.00	KONEX		N	N	N	N	N	600	32	2	5.63	600	1	0.32	600	600	600	653	483	568	600.00	744	656	612	524	480	634	502	10	85	100	340	1	1	9994242	60	-6.19	6.98	12	0.00	-97.00	86.00	999	20230927	-39.94	301	20240708	99.34	770	-22.08	20240514	301	99.34	20240708	999	-39.94	20230927	301	99.34	20240708	N	258050	100	9 억	N	N	N	00	N
26	20240726	161022	57	100.00	KONEX		N	N	N	N	N	568	-100	4	-14.97	196564	311	103.67	568	700	568	768	568	668	632.04	724	696	640	612	556	710	626	10	100	100	400	1	1	9994242	57	-5.86	6.60	12	0.00	-97.00	86.00	999	20230927	-43.14	301	20240708	88.70	770	-26.23	20240514	301	88.70	20240708	999	-43.14	20230927	301	88.70	20240708	N	258050	100	9 억	N	N	N	00	N
27	20240726	151032	57	100.00	KONEX		N	N	N	N	N	568	-100	4	-14.97	196564	311	103.67	568	700	568	768	568	668	632.04	724	696	640	612	556	710	626	10	100	100	400	1	1	9994242	57	-5.86	6.60	12	0.00	-97.00	86.00	999	20230927	-43.14	301	20240708	88.70	770	-26.23	20240514	301	88.70	20240708	999	-43.14	20230927	301	88.70	20240708	N	258050	100	9 억	N	N	N	00	N
28	20240726	141033	57	100.00	KONEX		N	N	N	N	N	568	-100	4	-14.97	196564	311	103.67	568	700	568	768	568	668	632.04	724	696	640	612	556	710	626	10	100	100	400	1	1	9994242	57	-5.86	6.60	12	0.00	-97.00	86.00	999	20230927	-43.14	301	20240708	88.70	770	-26.23	20240514	301	88.70	20240708	999	-43.14	20230927	301	88.70	20240708	N	258050	100	9 억	N	N	N	00	N
29	20240726	131034	57	100.00	KONEX		N	N	N	N	N	568	-100	4	-14.97	196564	311	103.67	568	700	568	768	568	668	632.04	724	696	640	612	556	710	626	10	100	100	400	1	1	9994242	57	-5.86	6.60	12	0.00	-97.00	86.00	999	20230927	-43.14	301	20240708	88.70	770	-26.23	20240514	301	88.70	20240708	999	-43.14	20230927	301	88.70	20240708	N	258050	100	9 억	N	N	N	00	N
30	20240726	121038	57	100.00	KONEX		N	N	N	N	N	568	-100	4	-14.97	168164	261	87.00	568	700	568	768	568	668	644.31	724	696	640	612	556	710	626	10	100	100	400	1	1	9994242	57	-5.86	6.60	12	0.00	-97.00	86.00	999	20230927	-43.14	301	20240708	88.70	770	-26.23	20240514	301	88.70	20240708	999	-43.14	20230927	301	88.70	20240708	N	258050	100	9 억	N	N	N	00	N
31	20240726	111038	57	100.00	KONEX		N	N	N	N	N	568	-100	4	-14.97	168164	261	87.00	568	700	568	768	568	668	644.31	724	696	640	612	556	710	626	10	100	100	400	1	1	9994242	57	-5.86	6.60	12	0.00	-97.00	86.00	999	20230927	-43.14	301	20240708	88.70	770	-26.23	20240514	301	88.70	20240708	999	-43.14	20230927	301	88.70	20240708	N	258050	100	9 억	N	N	N	00	N
32	20240726	101030	57	100.00	KONEX		N	N	N	N	N	700	32	2	4.79	156804	241	80.33	568	700	568	768	568	668	650.64	724	696	640	612	556	710	626	10	100	100	400	1	1	9994242	70	-7.22	8.14	12	0.00	-97.00	86.00	999	20230927	-29.93	301	20240708	132.56	770	-9.09	20240514	301	132.56	20240708	999	-29.93	20230927	301	132.56	20240708	N	258050	100	9 억	N	N	N	00	N
33	20240726	091030	57	100.00	KONEX		N	N	N	N	N	700	32	2	4.79	156804	241	80.33	568	700	568	768	568	668	650.64	724	696	640	612	556	710	626	10	100	100	400	1	1	9994242	70	-7.22	8.14	12	0.00	-97.00	86.00	999	20230927	-29.93	301	20240708	132.56	770	-9.09	20240514	301	132.56	20240708	999	-29.93	20230927	301	132.56	20240708	N	258050	100	9 억	N	N	N	00	N
34	20240725	161029	57	100.00	KONEX		N	N	N	N	N	668	84	2	14.38	197904	300	15000.00	584	668	584	671	497	584	659.68	584	584	584	584	584	584	584	10	87	100	350	1	1	9994242	67	-6.89	7.77	12	0.00	-97.00	86.00	999	20230927	-33.13	301	20240708	121.93	770	-13.25	20240514	301	121.93	20240708	999	-33.13	20230927	301	121.93	20240708	N	258050	100	9 억	N	N	N	00	N
35	20240725	151042	57	100.00	KONEX		N	N	N	N	N	668	84	2	14.38	197904	300	15000.00	584	668	584	671	497	584	659.68	584	584	584	584	584	584	584	10	87	100	350	1	1	9994242	67	-6.89	7.77	12	0.00	-97.00	86.00	999	20230927	-33.13	301	20240708	121.93	770	-13.25	20240514	301	121.93	20240708	999	-33.13	20230927	301	121.93	20240708	N	258050	100	9 억	N	N	N	00	N
36	20240725	141036	57	100.00	KONEX		N	N	N	N	N	668	84	2	14.38	197904	300	15000.00	584	668	584	671	497	584	659.68	584	584	584	584	584	584	584	10	87	100	350	1	1	9994242	67	-6.89	7.77	12	0.00	-97.00	86.00	999	20230927	-33.13	301	20240708	121.93	770	-13.25	20240514	301	121.93	20240708	999	-33.13	20230927	301	121.93	20240708	N	258050	100	9 억	N	N	N	00	N
37	20240725	131030	57	100.00	KONEX		N	N	N	N	N	668	84	2	14.38	197904	300	15000.00	584	668	584	671	497	584	659.68	584	584	584	584	584	584	584	10	87	100	350	1	1	9994242	67	-6.89	7.77	12	0.00	-97.00	86.00	999	20230927	-33.13	301	20240708	121.93	770	-13.25	20240514	301	121.93	20240708	999	-33.13	20230927	301	121.93	20240708	N	258050	100	9 억	N	N	N	00	N
38	20240725	121035	57	100.00	KONEX		N	N	N	N	N	668	84	2	14.38	197904	300	15000.00	584	668	584	671	497	584	659.68	584	584	584	584	584	584	584	10	87	100	350	1	1	9994242	67	-6.89	7.77	12	0.00	-97.00	86.00	999	20230927	-33.13	301	20240708	121.93	770	-13.25	20240514	301	121.93	20240708	999	-33.13	20230927	301	121.93	20240708	N	258050	100	9 억	N	N	N	00	N
39	20240725	111033	57	100.00	KONEX		N	N	N	N	N	668	84	2	14.38	197904	300	15000.00	584	668	584	671	497	584	659.68	584	584	584	584	584	584	584	10	87	100	350	1	1	9994242	67	-6.89	7.77	12	0.00	-97.00	86.00	999	20230927	-33.13	301	20240708	121.93	770	-13.25	20240514	301	121.93	20240708	999	-33.13	20230927	301	121.93	20240708	N	258050	100	9 억	N	N	N	00	N
40	20240725	101028	57	100.00	KONEX		N	N	N	N	N	584	0	3	0.00	0	0	0.00	0	0	0	671	497	584	0.00	584	584	584	584	584	584	584	10	87	100	350	1	1	9994242	58	-6.02	6.79	12	0.00	-97.00	86.00	999	20230927	-41.54	301	20240708	94.02	770	-24.16	20240514	301	94.02	20240708	999	-41.54	20230927	301	94.02	20240708	N	258050	100	9 억	N	N	N	00	N
41	20240725	091022	57	100.00	KONEX		N	N	N	N	N	584	0	3	0.00	0	0	0.00	0	0	0	671	497	584	0.00	584	584	584	584	584	584	584	10	87	100	350	1	1	9994242	58	-6.02	6.79	12	0.00	-97.00	86.00	999	20230927	-41.54	301	20240708	94.02	770	-24.16	20240514	301	94.02	20240708	999	-41.54	20230927	301	94.02	20240708	N	258050	100	9 억	N	N	N	00	N
42	20240724	161023	57	100.00	KONEX		N	N	N	N	N	584	0	3	0.00	1168	2	200.00	584	584	584	671	497	584	584.00	584	584	584	584	584	584	584	10	87	100	350	1	1	9994242	58	-6.02	6.79	12	0.00	-97.00	86.00	999	20230718	-41.54	301	20240708	94.02	770	-24.16	20240514	301	94.02	20240708	999	-41.54	20230927	301	94.02	20240708	N	258050	100	9 억	N	N	N	00	N
43	20240724	151038	57	100.00	KONEX		N	N	N	N	N	584	0	3	0.00	1168	2	200.00	584	584	584	671	497	584	584.00	584	584	584	584	584	584	584	10	87	100	350	1	1	9994242	58	-6.02	6.79	12	0.00	-97.00	86.00	999	20230718	-41.54	301	20240708	94.02	770	-24.16	20240514	301	94.02	20240708	999	-41.54	20230927	301	94.02	20240708	N	258050	100	9 억	N	N	N	00	N
44	20240724	141031	57	100.00	KONEX		N	N	N	N	N	584	0	3	0.00	1168	2	200.00	584	584	584	671	497	584	584.00	584	584	584	584	584	584	584	10	87	100	350	1	1	9994242	58	-6.02	6.79	12	0.00	-97.00	86.00	999	20230718	-41.54	301	20240708	94.02	770	-24.16	20240514	301	94.02	20240708	999	-41.54	20230927	301	94.02	20240708	N	258050	100	9 억	N	N	N	00	N
45	20240724	131037	57	100.00	KONEX		N	N	N	N	N	584	0	3	0.00	1168	2	200.00	584	584	584	671	497	584	584.00	584	584	584	584	584	584	584	10	87	100	350	1	1	9994242	58	-6.02	6.79	12	0.00	-97.00	86.00	999	20230718	-41.54	301	20240708	94.02	770	-24.16	20240514	301	94.02	20240708	999	-41.54	20230927	301	94.02	20240708	N	258050	100	9 억	N	N	N	00	N
46	20240724	121036	57	100.00	KONEX		N	N	N	N	N	584	0	3	0.00	1168	2	200.00	584	584	584	671	497	584	584.00	584	584	584	584	584	584	584	10	87	100	350	1	1	9994242	58	-6.02	6.79	12	0.00	-97.00	86.00	999	20230718	-41.54	301	20240708	94.02	770	-24.16	20240514	301	94.02	20240708	999	-41.54	20230927	301	94.02	20240708	N	258050	100	9 억	N	N	N	00	N
47	20240724	111032	57	100.00	KONEX		N	N	N	N	N	584	0	3	0.00	584	1	100.00	584	584	584	671	497	584	584.00	584	584	584	584	584	584	584	10	87	100	350	1	1	9994242	58	-6.02	6.79	12	0.00	-97.00	86.00	999	20230718	-41.54	301	20240708	94.02	770	-24.16	20240514	301	94.02	20240708	999	-41.54	20230927	301	94.02	20240708	N	258050	100	9 억	N	N	N	00	N
48	20240724	101059	57	100.00	KONEX		N	N	N	N	N	584	0	3	0.00	0	0	0.00	0	0	0	671	497	584	0.00	584	584	584	584	584	584	584	10	87	100	350	1	1	9994242	58	-6.02	6.79	12	0.00	-97.00	86.00	999	20230718	-41.54	301	20240708	94.02	770	-24.16	20240514	301	94.02	20240708	999	-41.54	20230927	301	94.02	20240708	N	258050	100	9 억	N	N	N	00	N
49	20240724	091023	57	100.00	KONEX		N	N	N	N	N	584	0	3	0.00	0	0	0.00	0	0	0	671	497	584	0.00	584	584	584	584	584	584	584	10	87	100	350	1	1	9994242	58	-6.02	6.79	12	0.00	-97.00	86.00	999	20230718	-41.54	301	20240708	94.02	770	-24.16	20240514	301	94.02	20240708	999	-41.54	20230927	301	94.02	20240708	N	258050	100	9 억	N	N	N	00	N
50	20240723	161017	57	100.00	KONEX		N	N	N	N	N	584	2	2	0.34	584	1	1.67	584	584	584	669	495	582	584.00	582	582	582	582	582	582	582	10	87	100	340	1	1	9994242	58	-6.02	6.79	12	0.00	-97.00	86.00	999	20230718	-41.54	301	20240708	94.02	770	-24.16	20240514	301	94.02	20240708	999	-41.54	20230927	301	94.02	20240708	N	258050	100	9 억	N	N	N	00	N
51	20240723	151041	57	100.00	KONEX		N	N	N	N	N	584	2	2	0.34	584	1	1.67	584	584	584	669	495	582	584.00	582	582	582	582	582	582	582	10	87	100	340	1	1	9994242	58	-6.02	6.79	12	0.00	-97.00	86.00	999	20230718	-41.54	301	20240708	94.02	770	-24.16	20240514	301	94.02	20240708	999	-41.54	20230927	301	94.02	20240708	N	258050	100	9 억	N	N	N	00	N
52	20240723	141020	57	100.00	KONEX		N	N	N	N	N	584	2	2	0.34	584	1	1.67	584	584	584	669	495	582	584.00	582	582	582	582	582	582	582	10	87	100	340	1	1	9994242	58	-6.02	6.79	12	0.00	-97.00	86.00	999	20230718	-41.54	301	20240708	94.02	770	-24.16	20240514	301	94.02	20240708	999	-41.54	20230927	301	94.02	20240708	N	258050	100	9 억	N	N	N	00	N
53	20240723	131016	57	100.00	KONEX		N	N	N	N	N	584	2	2	0.34	584	1	1.67	584	584	584	669	495	582	584.00	582	582	582	582	582	582	582	10	87	100	340	1	1	9994242	58	-6.02	6.79	12	0.00	-97.00	86.00	999	20230718	-41.54	301	20240708	94.02	770	-24.16	20240514	301	94.02	20240708	999	-41.54	20230927	301	94.02	20240708	N	258050	100	9 억	N	N	N	00	N
54	20240723	121023	57	100.00	KONEX		N	N	N	N	N	584	2	2	0.34	584	1	1.67	584	584	584	669	495	582	584.00	582	582	582	582	582	582	582	10	87	100	340	1	1	9994242	58	-6.02	6.79	12	0.00	-97.00	86.00	999	20230718	-41.54	301	20240708	94.02	770	-24.16	20240514	301	94.02	20240708	999	-41.54	20230927	301	94.02	20240708	N	258050	100	9 억	N	N	N	00	N
55	20240723	111022	57	100.00	KONEX		N	N	N	N	N	584	2	2	0.34	584	1	1.67	584	584	584	669	495	582	584.00	582	582	582	582	582	582	582	10	87	100	340	1	1	9994242	58	-6.02	6.79	12	0.00	-97.00	86.00	999	20230718	-41.54	301	20240708	94.02	770	-24.16	20240514	301	94.02	20240708	999	-41.54	20230927	301	94.02	20240708	N	258050	100	9 억	N	N	N	00	N
56	20240723	101017	57	100.00	KONEX		N	N	N	N	N	584	2	2	0.34	584	1	1.67	584	584	584	669	495	582	584.00	582	582	582	582	582	582	582	10	87	100	340	1	1	9994242	58	-6.02	6.79	12	0.00	-97.00	86.00	999	20230718	-41.54	301	20240708	94.02	770	-24.16	20240514	301	94.02	20240708	999	-41.54	20230927	301	94.02	20240708	N	258050	100	9 억	N	N	N	00	N
57	20240723	091028	57	100.00	KONEX		N	N	N	N	N	582	0	3	0.00	0	0	0.00	0	0	0	669	495	582	0.00	582	582	582	582	582	582	582	10	87	100	340	1	1	9994242	58	-6.00	6.77	12	0.00	-97.00	86.00	999	20230718	-41.74	301	20240708	93.36	770	-24.42	20240514	301	93.36	20240708	999	-41.74	20230927	301	93.36	20240708	N	258050	100	9 억	N	N	N	00	N
58	20240722	161012	57	100.00	KONEX		N	N	N	N	N	582	-1	5	-0.17	34920	60	95.24	582	582	582	670	496	583	582.00	642	612	553	523	464	627	538	10	87	100	340	1	1	9994242	58	-6.00	6.77	12	0.00	-97.00	86.00	999	20230718	-41.74	301	20240708	93.36	770	-24.42	20240514	301	93.36	20240708	999	-41.74	20230927	301	93.36	20240708	N	258050	100	9 억	N	N	N	00	N
59	20240722	151021	57	100.00	KONEX		N	N	N	N	N	582	-1	5	-0.17	34920	60	95.24	582	582	582	670	496	583	582.00	642	612	553	523	464	627	538	10	87	100	340	1	1	9994242	58	-6.00	6.77	12	0.00	-97.00	86.00	999	20230718	-41.74	301	20240708	93.36	770	-24.42	20240514	301	93.36	20240708	999	-41.74	20230927	301	93.36	20240708	N	258050	100	9 억	N	N	N	00	N
60	20240722	141028	57	100.00	KONEX		N	N	N	N	N	582	-1	5	-0.17	34920	60	95.24	582	582	582	670	496	583	582.00	642	612	553	523	464	627	538	10	87	100	340	1	1	9994242	58	-6.00	6.77	12	0.00	-97.00	86.00	999	20230718	-41.74	301	20240708	93.36	770	-24.42	20240514	301	93.36	20240708	999	-41.74	20230927	301	93.36	20240708	N	258050	100	9 억	N	N	N	00	N
61	20240722	131023	57	100.00	KONEX		N	N	N	N	N	582	-1	5	-0.17	34920	60	95.24	582	582	582	670	496	583	582.00	642	612	553	523	464	627	538	10	87	100	340	1	1	9994242	58	-6.00	6.77	12	0.00	-97.00	86.00	999	20230718	-41.74	301	20240708	93.36	770	-24.42	20240514	301	93.36	20240708	999	-41.74	20230927	301	93.36	20240708	N	258050	100	9 억	N	N	N	00	N
62	20240722	121019	57	100.00	KONEX		N	N	N	N	N	582	-1	5	-0.17	34920	60	95.24	582	582	582	670	496	583	582.00	642	612	553	523	464	627	538	10	87	100	340	1	1	9994242	58	-6.00	6.77	12	0.00	-97.00	86.00	999	20230718	-41.74	301	20240708	93.36	770	-24.42	20240514	301	93.36	20240708	999	-41.74	20230927	301	93.36	20240708	N	258050	100	9 억	N	N	N	00	N
63	20240722	111019	57	100.00	KONEX		N	N	N	N	N	582	-1	5	-0.17	34920	60	95.24	582	582	582	670	496	583	582.00	642	612	553	523	464	627	538	10	87	100	340	1	1	9994242	58	-6.00	6.77	12	0.00	-97.00	86.00	999	20230718	-41.74	301	20240708	93.36	770	-24.42	20240514	301	93.36	20240708	999	-41.74	20230927	301	93.36	20240708	N	258050	100	9 억	N	N	N	00	N
64	20240722	101019	57	100.00	KONEX		N	N	N	N	N	583	0	3	0.00	0	0	0.00	0	0	0	670	496	583	0.00	642	612	553	523	464	627	538	10	87	100	340	1	1	9994242	58	-6.01	6.78	12	0.00	-97.00	86.00	999	20230718	-41.64	301	20240708	93.69	770	-24.29	20240514	301	93.69	20240708	999	-41.64	20230927	301	93.69	20240708	N	258050	100	9 억	N	N	N	00	N
65	20240722	091022	57	100.00	KONEX		N	N	N	N	N	583	0	3	0.00	0	0	0.00	0	0	0	670	496	583	0.00	642	612	553	523	464	627	538	10	87	100	340	1	1	9994242	58	-6.01	6.78	12	0.00	-97.00	86.00	999	20230718	-41.64	301	20240708	93.69	770	-24.29	20240514	301	93.69	20240708	999	-41.64	20230927	301	93.69	20240708	N	258050	100	9 억	N	N	N	00	N
66	20240719	160953	57	100.00	KONEX		N	N	N	N	N	583	2	2	0.34	31419	63	22.18	583	583	494	668	494	581	498.71	643	612	552	521	461	582	491	10	87	100	340	1	1	9994242	58	-6.01	6.78	12	0.00	-97.00	86.00	999	20230718	-41.64	301	20240708	93.69	770	-24.29	20240514	301	93.69	20240708	999	-41.64	20230927	301	93.69	20240708	N	258050	100	9 억	N	N	N	00	N
67	20240719	151005	57	100.00	KONEX		N	N	N	N	N	583	2	2	0.34	31419	63	22.18	583	583	494	668	494	581	498.71	643	612	552	521	461	582	491	10	87	100	340	1	1	9994242	58	-6.01	6.78	12	0.00	-97.00	86.00	999	20230718	-41.64	301	20240708	93.69	770	-24.29	20240514	301	93.69	20240708	999	-41.64	20230927	301	93.69	20240708	N	258050	100	9 억	N	N	N	00	N
68	20240719	141006	57	100.00	KONEX		N	N	N	N	N	583	2	2	0.34	31419	63	22.18	583	583	494	668	494	581	498.71	643	612	552	521	461	582	491	10	87	100	340	1	1	9994242	58	-6.01	6.78	12	0.00	-97.00	86.00	999	20230718	-41.64	301	20240708	93.69	770	-24.29	20240514	301	93.69	20240708	999	-41.64	20230927	301	93.69	20240708	N	258050	100	9 억	N	N	N	00	N
69	20240719	130957	57	100.00	KONEX		N	N	N	N	N	583	2	2	0.34	31419	63	22.18	583	583	494	668	494	581	498.71	643	612	552	521	461	582	491	10	87	100	340	1	1	9994242	58	-6.01	6.78	12	0.00	-97.00	86.00	999	20230718	-41.64	301	20240708	93.69	770	-24.29	20240514	301	93.69	20240708	999	-41.64	20230927	301	93.69	20240708	N	258050	100	9 억	N	N	N	00	N
70	20240719	120955	57	100.00	KONEX		N	N	N	N	N	583	2	2	0.34	31419	63	22.18	583	583	494	668	494	581	498.71	643	612	552	521	461	582	491	10	87	100	340	1	1	9994242	58	-6.01	6.78	12	0.00	-97.00	86.00	999	20230718	-41.64	301	20240708	93.69	770	-24.29	20240514	301	93.69	20240708	999	-41.64	20230927	301	93.69	20240708	N	258050	100	9 억	N	N	N	00	N
71	20240719	111007	57	100.00	KONEX		N	N	N	N	N	583	2	2	0.34	31419	63	22.18	583	583	494	668	494	581	498.71	643	612	552	521	461	582	491	10	87	100	340	1	1	9994242	58	-6.01	6.78	12	0.00	-97.00	86.00	999	20230718	-41.64	301	20240708	93.69	770	-24.29	20240514	301	93.69	20240708	999	-41.64	20230927	301	93.69	20240708	N	258050	100	9 억	N	N	N	00	N
72	20240719	100941	57	100.00	KONEX		N	N	N	N	N	583	2	2	0.34	31419	63	22.18	583	583	494	668	494	581	498.71	643	612	552	521	461	582	491	10	87	100	340	1	1	9994242	58	-6.01	6.78	12	0.00	-97.00	86.00	999	20230718	-41.64	301	20240708	93.69	770	-24.29	20240514	301	93.69	20240708	999	-41.64	20230927	301	93.69	20240708	N	258050	100	9 억	N	N	N	00	N
73	20240719	091010	57	100.00	KONEX		N	N	N	N	N	581	0	3	0.00	0	0	0.00	0	0	0	668	494	581	0.00	643	612	552	521	461	582	491	10	87	100	340	1	1	9994242	58	-5.99	6.76	12	0.00	-97.00	86.00	999	20230718	-41.84	301	20240708	93.02	770	-24.55	20240514	301	93.02	20240708	999	-41.84	20230927	301	93.02	20240708	N	258050	100	9 억	N	N	N	00	N
74	20240718	160947	57	100.00	KONEX		N	N	N	N	N	581	3	2	0.52	141438	284	278.43	583	583	492	664	492	578	498.02	634	605	549	520	464	620	535	10	86	100	340	1	1	9994242	58	-5.99	6.76	12	0.00	-97.00	86.00	999	20230718	-41.84	301	20240708	93.02	770	-24.55	20240514	301	93.02	20240708	999	-41.84	20230718	301	93.02	20240708	N	258050	100	9 억	N	N	N	00	N
75	20240718	150956	57	100.00	KONEX		N	N	N	N	N	581	3	2	0.52	141438	284	278.43	583	583	492	664	492	578	498.02	634	605	549	520	464	620	535	10	86	100	340	1	1	9994242	58	-5.99	6.76	12	0.00	-97.00	86.00	999	20230718	-41.84	301	20240708	93.02	770	-24.55	20240514	301	93.02	20240708	999	-41.84	20230718	301	93.02	20240708	N	258050	100	9 억	N	N	N	00	N
76	20240718	140949	57	100.00	KONEX		N	N	N	N	N	581	3	2	0.52	141438	284	278.43	583	583	492	664	492	578	498.02	634	605	549	520	464	620	535	10	86	100	340	1	1	9994242	58	-5.99	6.76	12	0.00	-97.00	86.00	999	20230718	-41.84	301	20240708	93.02	770	-24.55	20240514	301	93.02	20240708	999	-41.84	20230718	301	93.02	20240708	N	258050	100	9 억	N	N	N	00	N
77	20240718	130950	57	100.00	KONEX		N	N	N	N	N	581	3	2	0.52	90437	181	177.45	583	583	492	664	492	578	499.65	634	605	549	520	464	620	535	10	86	100	340	1	1	9994242	58	-5.99	6.76	12	0.00	-97.00	86.00	999	20230718	-41.84	301	20240708	93.02	770	-24.55	20240514	301	93.02	20240708	999	-41.84	20230718	301	93.02	20240708	N	258050	100	9 억	N	N	N	00	N
78	20240718	120951	57	100.00	KONEX		N	N	N	N	N	581	3	2	0.52	90437	181	177.45	583	583	492	664	492	578	499.65	634	605	549	520	464	620	535	10	86	100	340	1	1	9994242	58	-5.99	6.76	12	0.00	-97.00	86.00	999	20230718	-41.84	301	20240708	93.02	770	-24.55	20240514	301	93.02	20240708	999	-41.84	20230718	301	93.02	20240708	N	258050	100	9 억	N	N	N	00	N
79	20240718	110957	57	100.00	KONEX		N	N	N	N	N	493	-85	5	-14.71	65572	131	128.43	583	583	493	664	492	578	500.55	634	605	549	520	464	620	535	10	86	100	340	1	1	9994242	49	-5.08	5.73	12	0.00	-97.00	86.00	999	20230718	-50.65	301	20240708	63.79	770	-35.97	20240514	301	63.79	20240708	999	-50.65	20230718	301	63.79	20240708	N	258050	100	9 억	N	N	N	00	N
80	20240718	100959	57	100.00	KONEX		N	N	N	N	N	582	4	2	0.69	6412	11	10.78	583	583	582	664	492	578	582.91	634	605	549	520	464	620	535	10	86	100	340	1	1	9994242	58	-6.00	6.77	12	0.00	-97.00	86.00	999	20230718	-41.74	301	20240708	93.36	770	-24.42	20240514	301	93.36	20240708	999	-41.74	20230718	301	93.36	20240708	N	258050	100	9 억	N	N	N	00	N
81	20240718	090958	57	100.00	KONEX		N	N	N	N	N	578	0	3	0.00	0	0	0.00	0	0	0	664	492	578	0.00	634	605	549	520	464	620	535	10	86	100	340	1	1	9994242	58	-5.96	6.72	12	0.00	-97.00	86.00	999	20230718	-42.14	301	20240708	92.03	770	-24.94	20240514	301	92.03	20240708	999	-42.14	20230718	301	92.03	20240708	N	258050	100	9 억	N	N	N	00	N
82	20240717	161040	57	100.00	KONEX		N	N	N	N	N	578	-2	5	-0.34	50456	102	275.68	493	578	493	667	493	580	494.67	682	630	531	479	380	657	506	10	87	100	340	1	1	9994242	58	-5.96	6.72	12	0.00	-97.00	86.00	999	20230718	-42.14	301	20240708	92.03	770	-24.94	20240514	301	92.03	20240708	999	-42.14	20230718	301	92.03	20240708	N	258050	100	9 억	N	N	N	00	N
83	20240717	151046	57	100.00	KONEX		N	N	N	N	N	578	-2	5	-0.34	50456	102	275.68	493	578	493	667	493	580	494.67	682	630	531	479	380	657	506	10	87	100	340	1	1	9994242	58	-5.96	6.72	12	0.00	-97.00	86.00	999	20230718	-42.14	301	20240708	92.03	770	-24.94	20240514	301	92.03	20240708	999	-42.14	20230718	301	92.03	20240708	N	258050	100	9 억	N	N	N	00	N
84	20240717	141042	57	100.00	KONEX		N	N	N	N	N	578	-2	5	-0.34	50456	102	275.68	493	578	493	667	493	580	494.67	682	630	531	479	380	657	506	10	87	100	340	1	1	9994242	58	-5.96	6.72	12	0.00	-97.00	86.00	999	20230718	-42.14	301	20240708	92.03	770	-24.94	20240514	301	92.03	20240708	999	-42.14	20230718	301	92.03	20240708	N	258050	100	9 억	N	N	N	00	N
85	20240717	131040	57	100.00	KONEX		N	N	N	N	N	578	-2	5	-0.34	50456	102	275.68	493	578	493	667	493	580	494.67	682	630	531	479	380	657	506	10	87	100	340	1	1	9994242	58	-5.96	6.72	12	0.00	-97.00	86.00	999	20230718	-42.14	301	20240708	92.03	770	-24.94	20240514	301	92.03	20240708	999	-42.14	20230718	301	92.03	20240708	N	258050	100	9 억	N	N	N	00	N
86	20240717	121042	57	100.00	KONEX		N	N	N	N	N	578	-2	5	-0.34	50456	102	275.68	493	578	493	667	493	580	494.67	682	630	531	479	380	657	506	10	87	100	340	1	1	9994242	58	-5.96	6.72	12	0.00	-97.00	86.00	999	20230718	-42.14	301	20240708	92.03	770	-24.94	20240514	301	92.03	20240708	999	-42.14	20230718	301	92.03	20240708	N	258050	100	9 억	N	N	N	00	N
87	20240717	111043	57	100.00	KONEX		N	N	N	N	N	578	-2	5	-0.34	50456	102	275.68	493	578	493	667	493	580	494.67	682	630	531	479	380	657	506	10	87	100	340	1	1	9994242	58	-5.96	6.72	12	0.00	-97.00	86.00	999	20230718	-42.14	301	20240708	92.03	770	-24.94	20240514	301	92.03	20240708	999	-42.14	20230718	301	92.03	20240708	N	258050	100	9 억	N	N	N	00	N
88	20240717	101043	57	100.00	KONEX		N	N	N	N	N	580	0	3	0.00	0	0	0.00	0	0	0	667	493	580	0.00	682	630	531	479	380	657	506	10	87	100	340	1	1	9994242	58	-5.98	6.74	12	0.00	-97.00	86.00	999	20230718	-41.94	301	20240708	92.69	770	-24.68	20240514	301	92.69	20240708	999	-41.94	20230718	301	92.69	20240708	N	258050	100	9 억	N	N	N	00	N
89	20240717	090843	57	100.00	KONEX		N	N	N	N	N	580	0	3	0.00	0	0	0.00	0	0	0	667	493	580	0.00	682	630	531	479	380	657	506	10	87	100	340	1	1	9994242	58	-5.98	6.74	12	0.00	-97.00	86.00	999	20230718	-41.94	301	20240708	92.69	770	-24.68	20240514	301	92.69	20240708	999	-41.94	20230718	301	92.69	20240708	N	258050	100	9 억	N	N	N	00	N
90	20240716	161043	57	100.00	KONEX		N	N	N	N	N	580	72	2	14.17	17847	37	8.83	432	583	432	584	432	508	482.35	626	566	537	477	448	552	463	10	76	100	300	1	1	9994242	58	-5.98	6.74	12	0.00	-97.00	86.00	999	20230718	-41.94	301	20240708	92.69	770	-24.68	20240514	301	92.69	20240708	999	-41.94	20230718	301	92.69	20240708	N	258050	100	9 억	N	N	N	00	N
91	20240716	151056	57	100.00	KONEX		N	N	N	N	N	580	72	2	14.17	17847	37	8.83	432	583	432	584	432	508	482.35	626	566	537	477	448	552	463	10	76	100	300	1	1	9994242	58	-5.98	6.74	12	0.00	-97.00	86.00	999	20230718	-41.94	301	20240708	92.69	770	-24.68	20240514	301	92.69	20240708	999	-41.94	20230718	301	92.69	20240708	N	258050	100	9 억	N	N	N	00	N
92	20240716	141050	57	100.00	KONEX		N	N	N	N	N	580	72	2	14.17	16687	35	8.35	432	583	432	584	432	508	476.77	626	566	537	477	448	552	463	10	76	100	300	1	1	9994242	58	-5.98	6.74	12	0.00	-97.00	86.00	999	20230718	-41.94	301	20240708	92.69	770	-24.68	20240514	301	92.69	20240708	999	-41.94	20230718	301	92.69	20240708	N	258050	100	9 억	N	N	N	00	N
93	20240716	131050	57	100.00	KONEX		N	N	N	N	N	520	12	2	2.36	16107	34	8.11	432	583	432	584	432	508	473.74	626	566	537	477	448	552	463	10	76	100	300	1	1	9994242	52	-5.36	6.05	12	0.00	-97.00	86.00	999	20230718	-47.95	301	20240708	72.76	770	-32.47	20240514	301	72.76	20240708	999	-47.95	20230718	301	72.76	20240708	N	258050	100	9 억	N	N	N	00	N
94	20240716	121048	57	100.00	KONEX		N	N	N	N	N	520	12	2	2.36	16107	34	8.11	432	583	432	584	432	508	473.74	626	566	537	477	448	552	463	10	76	100	300	1	1	9994242	52	-5.36	6.05	12	0.00	-97.00	86.00	999	20230718	-47.95	301	20240708	72.76	770	-32.47	20240514	301	72.76	20240708	999	-47.95	20230718	301	72.76	20240708	N	258050	100	9 억	N	N	N	00	N
95	20240716	111049	57	100.00	KONEX		N	N	N	N	N	582	74	2	14.57	15587	33	7.88	432	583	432	584	432	508	472.33	626	566	537	477	448	552	463	10	76	100	300	1	1	9994242	58	-6.00	6.77	12	0.00	-97.00	86.00	999	20230718	-41.74	301	20240708	93.36	770	-24.42	20240514	301	93.36	20240708	999	-41.74	20230718	301	93.36	20240708	N	258050	100	9 억	N	N	N	00	N
96	20240716	101050	57	100.00	KONEX		N	N	N	N	N	583	75	2	14.76	9223	21	5.01	432	583	432	584	432	508	439.19	626	566	537	477	448	552	463	10	76	100	300	1	1	9994242	58	-6.01	6.78	12	0.00	-97.00	86.00	999	20230718	-41.64	301	20240708	93.69	770	-24.29	20240514	301	93.69	20240708	999	-41.64	20230718	301	93.69	20240708	N	258050	100	9 억	N	N	N	00	N
97	20240716	091048	57	100.00	KONEX		N	N	N	N	N	583	75	2	14.76	9223	21	5.01	432	583	432	584	432	508	439.19	626	566	537	477	448	552	463	10	76	100	300	1	1	9994242	58	-6.01	6.78	12	0.00	-97.00	86.00	999	20230718	-41.64	301	20240708	93.69	770	-24.29	20240514	301	93.69	20240708	999	-41.64	20230718	301	93.69	20240708	N	258050	100	9 억	N	N	N	00	N
98	20240715	161031	54	100.00	KONEX		N	N	N	N	N	508	-89	4	-14.91	214861	419	12.94	508	597	508	686	508	597	512.79	689	643	554	508	419	598	463	10	89	100	350	1	1	9994242	51	-5.24	5.91	12	0.00	-97.00	86.00	999	20230718	-49.15	301	20240708	68.77	770	-34.03	20240514	301	68.77	20240708	999	-49.15	20230718	301	68.77	20240708	N	258050	100	9 억	N	N	N	01	N
99	20240715	151039	54	100.00	KONEX		N	N	N	N	N	508	-89	4	-14.91	214861	419	12.94	508	597	508	686	508	597	512.79	689	643	554	508	419	598	463	10	89	100	350	1	1	9994242	51	-5.24	5.91	12	0.00	-97.00	86.00	999	20230718	-49.15	301	20240708	68.77	770	-34.03	20240514	301	68.77	20240708	999	-49.15	20230718	301	68.77	20240708	N	258050	100	9 억	N	N	N	01	N
100	20240715	141036	54	100.00	KONEX		N	N	N	N	N	588	-9	5	-1.51	206881	404	12.48	508	597	508	686	508	597	512.08	689	643	554	508	419	598	463	10	89	100	350	1	1	9994242	59	-6.06	6.84	12	0.00	-97.00	86.00	999	20230718	-41.14	301	20240708	95.35	770	-23.64	20240514	301	95.35	20240708	999	-41.14	20230718	301	95.35	20240708	N	258050	100	9 억	N	N	N	01	N
101	20240715	131039	54	100.00	KONEX		N	N	N	N	N	597	0	3	0.00	102705	202	6.24	508	597	508	686	508	597	508.44	689	643	554	508	419	598	463	10	89	100	350	1	1	9994242	60	-6.15	6.94	12	0.00	-97.00	86.00	999	20230718	-40.24	301	20240708	98.34	770	-22.47	20240514	301	98.34	20240708	999	-40.24	20230718	301	98.34	20240708	N	258050	100	9 억	N	N	N	01	N
102	20240715	121037	54	100.00	KONEX		N	N	N	N	N	597	0	3	0.00	102705	202	6.24	508	597	508	686	508	597	508.44	689	643	554	508	419	598	463	10	89	100	350	1	1	9994242	60	-6.15	6.94	12	0.00	-97.00	86.00	999	20230718	-40.24	301	20240708	98.34	770	-22.47	20240514	301	98.34	20240708	999	-40.24	20230718	301	98.34	20240708	N	258050	100	9 억	N	N	N	01	N
103	20240715	111039	54	100.00	KONEX		N	N	N	N	N	597	0	3	0.00	102705	202	6.24	508	597	508	686	508	597	508.44	689	643	554	508	419	598	463	10	89	100	350	1	1	9994242	60	-6.15	6.94	12	0.00	-97.00	86.00	999	20230718	-40.24	301	20240708	98.34	770	-22.47	20240514	301	98.34	20240708	999	-40.24	20230718	301	98.34	20240708	N	258050	100	9 억	N	N	N	01	N
104	20240715	101036	54	100.00	KONEX		N	N	N	N	N	597	0	3	0.00	0	0	0.00	0	0	0	686	508	597	0.00	689	643	554	508	419	598	463	10	89	100	350	1	1	9994242	60	-6.15	6.94	12	0.00	-97.00	86.00	999	20230718	-40.24	301	20240708	98.34	770	-22.47	20240514	301	98.34	20240708	999	-40.24	20230718	301	98.34	20240708	N	258050	100	9 억	N	N	N	01	N
105	20240715	091038	54	100.00	KONEX		N	N	N	N	N	597	0	3	0.00	0	0	0.00	0	0	0	686	508	597	0.00	689	643	554	508	419	598	463	10	89	100	350	1	1	9994242	60	-6.15	6.94	12	0.00	-97.00	86.00	999	20230718	-40.24	301	20240708	98.34	770	-22.47	20240514	301	98.34	20240708	999	-40.24	20230718	301	98.34	20240708	N	258050	100	9 억	N	N	N	01	N
106	20240712	161029	57	100.00	KONEX		N	N	N	N	N	597	51	2	9.34	1884422	3237	346.95	600	600	465	627	465	546	582.15	610	578	520	488	430	594	504	10	81	100	320	1	1	9994242	60	-6.15	6.94	12	0.03	-97.00	86.00	999	20230718	-40.24	301	20240708	98.34	770	-22.47	20240514	301	98.34	20240708	999	-40.24	20230718	301	98.34	20240708	N	258050	100	9 억	N	N	N	00	N
107	20240712	151036	57	100.00	KONEX		N	N	N	N	N	597	51	2	9.34	1799051	3094	331.62	600	600	465	627	465	546	581.46	610	578	520	488	430	594	504	10	81	100	320	1	1	9994242	60	-6.15	6.94	12	0.03	-97.00	86.00	999	20230718	-40.24	301	20240708	98.34	770	-22.47	20240514	301	98.34	20240708	999	-40.24	20230718	301	98.34	20240708	N	258050	100	9 억	N	N	N	00	N
108	20240712	141039	57	100.00	KONEX		N	N	N	N	N	599	53	2	9.71	1420958	2375	254.56	600	600	509	627	465	546	598.30	610	578	520	488	430	594	504	10	81	100	320	1	1	9994242	60	-6.18	6.97	12	0.02	-97.00	86.00	999	20230718	-40.04	301	20240708	99.00	770	-22.21	20240514	301	99.00	20240708	999	-40.04	20230718	301	99.00	20240708	N	258050	100	9 억	N	N	N	00	N
109	20240712	131033	57	100.00	KONEX		N	N	N	N	N	599	53	2	9.71	1410048	2354	252.30	600	600	599	627	465	546	599.00	610	578	520	488	430	594	504	10	81	100	320	1	1	9994242	60	-6.18	6.97	12	0.02	-97.00	86.00	999	20230718	-40.04	301	20240708	99.00	770	-22.21	20240514	301	99.00	20240708	999	-40.04	20230718	301	99.00	20240708	N	258050	100	9 억	N	N	N	00	N
110	20240712	121035	57	100.00	KONEX		N	N	N	N	N	599	53	2	9.71	1410048	2354	252.30	600	600	599	627	465	546	599.00	610	578	520	488	430	594	504	10	81	100	320	1	1	9994242	60	-6.18	6.97	12	0.02	-97.00	86.00	999	20230718	-40.04	301	20240708	99.00	770	-22.21	20240514	301	99.00	20240708	999	-40.04	20230718	301	99.00	20240708	N	258050	100	9 억	N	N	N	00	N
111	20240712	111032	57	100.00	KONEX		N	N	N	N	N	599	53	2	9.71	1340564	2238	239.87	600	600	599	627	465	546	599.00	610	578	520	488	430	594	504	10	81	100	320	1	1	9994242	60	-6.18	6.97	12	0.02	-97.00	86.00	999	20230718	-40.04	301	20240708	99.00	770	-22.21	20240514	301	99.00	20240708	999	-40.04	20230718	301	99.00	20240708	N	258050	100	9 억	N	N	N	00	N
112	20240712	101032	57	100.00	KONEX		N	N	N	N	N	600	54	2	9.89	2398	4	0.43	600	600	599	627	465	546	599.50	610	578	520	488	430	594	504	10	81	100	320	1	1	9994242	60	-6.19	6.98	12	0.00	-97.00	86.00	999	20230718	-39.94	301	20240708	99.34	770	-22.08	20240514	301	99.34	20240708	999	-39.94	20230718	301	99.34	20240708	N	258050	100	9 억	N	N	N	00	N
113	20240712	091030	57	100.00	KONEX		N	N	N	N	N	600	54	2	9.89	600	1	0.11	600	600	600	627	465	546	600.00	610	578	520	488	430	594	504	10	81	100	320	1	1	9994242	60	-6.19	6.98	12	0.00	-97.00	86.00	999	20230718	-39.94	301	20240708	99.34	770	-22.08	20240514	301	99.34	20240708	999	-39.94	20230718	301	99.34	20240708	N	258050	100	9 억	N	N	N	00	N
114	20240711	161025	57	100.00	KONEX		N	N	N	N	N	546	66	2	13.75	508200	933	55.01	500	552	462	552	408	480	544.69	566	523	440	397	314	544	418	10	72	100	280	1	1	9994242	55	-5.63	6.35	12	0.01	-97.00	86.00	999	20230718	-45.35	301	20240708	81.40	770	-29.09	20240514	301	81.40	20240708	999	-45.35	20230718	301	81.40	20240708	N	258050	100	9 억	N	N	N	00	N
115	20240711	151032	57	100.00	KONEX		N	N	N	N	N	546	66	2	13.75	508200	933	55.01	500	552	462	552	408	480	544.69	566	523	440	397	314	544	418	10	72	100	280	1	1	9994242	55	-5.63	6.35	12	0.01	-97.00	86.00	999	20230718	-45.35	301	20240708	81.40	770	-29.09	20240514	301	81.40	20240708	999	-45.35	20230718	301	81.40	20240708	N	258050	100	9 억	N	N	N	00	N
116	20240711	141033	57	100.00	KONEX		N	N	N	N	N	548	68	2	14.17	504701	926	54.60	500	552	462	552	408	480	545.03	566	523	440	397	314	544	418	10	72	100	280	1	1	9994242	55	-5.65	6.37	12	0.01	-97.00	86.00	999	20230718	-45.15	301	20240708	82.06	770	-28.83	20240514	301	82.06	20240708	999	-45.15	20230718	301	82.06	20240708	N	258050	100	9 억	N	N	N	00	N
117	20240711	131030	57	100.00	KONEX		N	N	N	N	N	549	69	2	14.38	502093	921	54.30	500	552	462	552	408	480	545.16	566	523	440	397	314	544	418	10	72	100	280	1	1	9994242	55	-5.66	6.38	12	0.01	-97.00	86.00	999	20230718	-45.05	301	20240708	82.39	770	-28.70	20240514	301	82.39	20240708	999	-45.05	20230718	301	82.39	20240708	N	258050	100	9 억	N	N	N	00	N
118	20240711	121030	57	100.00	KONEX		N	N	N	N	N	549	69	2	14.38	485507	887	52.30	500	552	500	552	408	480	547.36	566	523	440	397	314	544	418	10	72	100	280	1	1	9994242	55	-5.66	6.38	12	0.01	-97.00	86.00	999	20230718	-45.05	301	20240708	82.39	770	-28.70	20240514	301	82.39	20240708	999	-45.05	20230718	301	82.39	20240708	N	258050	100	9 억	N	N	N	00	N
119	20240711	111026	57	100.00	KONEX		N	N	N	N	N	549	69	2	14.38	8746	17	1.00	500	552	500	552	408	480	514.47	566	523	440	397	314	544	418	10	72	100	280	1	1	9994242	55	-5.66	6.38	12	0.00	-97.00	86.00	999	20230718	-45.05	301	20240708	82.39	770	-28.70	20240514	301	82.39	20240708	999	-45.05	20230718	301	82.39	20240708	N	258050	100	9 억	N	N	N	00	N
120	20240711	101028	57	100.00	KONEX		N	N	N	N	N	549	69	2	14.38	8746	17	1.00	500	552	500	552	408	480	514.47	566	523	440	397	314	544	418	10	72	100	280	1	1	9994242	55	-5.66	6.38	12	0.00	-97.00	86.00	999	20230718	-45.05	301	20240708	82.39	770	-28.70	20240514	301	82.39	20240708	999	-45.05	20230718	301	82.39	20240708	N	258050	100	9 억	N	N	N	00	N
121	20240711	091026	57	100.00	KONEX		N	N	N	N	N	552	72	1	15.00	6552	13	0.77	500	552	500	552	408	480	504.00	566	523	440	397	314	544	418	10	72	100	280	1	1	9994242	55	-5.69	6.42	12	0.00	-97.00	86.00	999	20230718	-44.74	301	20240708	83.39	770	-28.31	20240514	301	83.39	20240708	999	-44.74	20230718	301	83.39	20240708	N	258050	100	9 억	N	N	N	00	N
122	20240710	161022	57	100.00	KONEX		N	N	N	N	N	480	60	2	14.29	618559	1696	52.90	357	483	357	483	357	420	364.72	484	452	388	356	292	468	372	10	63	100	250	1	1	9994242	48	-4.95	5.58	12	0.02	-97.00	86.00	999	20230718	-51.95	301	20240708	59.47	770	-37.66	20240514	301	59.47	20240708	999	-51.95	20230718	301	59.47	20240708	N	258050	100	9 억	N	N	N	00	N
123	20240710	151026	57	100.00	KONEX		N	N	N	N	N	480	60	2	14.29	618559	1696	52.90	357	483	357	483	357	420	364.72	484	452	388	356	292	468	372	10	63	100	250	1	1	9994242	48	-4.95	5.58	12	0.02	-97.00	86.00	999	20230718	-51.95	301	20240708	59.47	770	-37.66	20240514	301	59.47	20240708	999	-51.95	20230718	301	59.47	20240708	N	258050	100	9 억	N	N	N	00	N
124	20240710	141026	57	100.00	KONEX		N	N	N	N	N	483	63	1	15.00	615679	1690	52.71	357	483	357	483	357	420	364.31	484	452	388	356	292	468	372	10	63	100	250	1	1	9994242	48	-4.98	5.62	12	0.02	-97.00	86.00	999	20230718	-51.65	301	20240708	60.47	770	-37.27	20240514	301	60.47	20240708	999	-51.65	20230718	301	60.47	20240708	N	258050	100	9 억	N	N	N	00	N
125	20240710	131025	57	100.00	KONEX		N	N	N	N	N	483	63	1	15.00	615679	1690	52.71	357	483	357	483	357	420	364.31	484	452	388	356	292	468	372	10	63	100	250	1	1	9994242	48	-4.98	5.62	12	0.02	-97.00	86.00	999	20230718	-51.65	301	20240708	60.47	770	-37.27	20240514	301	60.47	20240708	999	-51.65	20230718	301	60.47	20240708	N	258050	100	9 억	N	N	N	00	N
126	20240710	121023	57	100.00	KONEX		N	N	N	N	N	419	-1	5	-0.24	534912	1498	46.72	357	420	357	483	357	420	357.08	484	452	388	356	292	468	372	10	63	100	250	1	1	9994242	42	-4.32	4.87	12	0.01	-97.00	86.00	999	20230718	-58.06	301	20240708	39.20	770	-45.58	20240514	301	39.20	20240708	999	-58.06	20230718	301	39.20	20240708	N	258050	100	9 억	N	N	N	00	N
127	20240710	111025	57	100.00	KONEX		N	N	N	N	N	419	-1	5	-0.24	534912	1498	46.72	357	420	357	483	357	420	357.08	484	452	388	356	292	468	372	10	63	100	250	1	1	9994242	42	-4.32	4.87	12	0.01	-97.00	86.00	999	20230718	-58.06	301	20240708	39.20	770	-45.58	20240514	301	39.20	20240708	999	-58.06	20230718	301	39.20	20240708	N	258050	100	9 억	N	N	N	00	N
128	20240710	101020	57	100.00	KONEX		N	N	N	N	N	357	-63	4	-15.00	3570	10	0.31	357	357	357	483	357	420	357.00	484	452	388	356	292	468	372	10	63	100	250	1	1	9994242	36	-3.68	4.15	12	0.00	-97.00	86.00	999	20230718	-64.26	301	20240708	18.60	770	-53.64	20240514	301	18.60	20240708	999	-64.26	20230718	301	18.60	20240708	N	258050	100	9 억	N	N	N	00	N
129	20240710	091026	57	100.00	KONEX		N	N	N	N	N	357	-63	4	-15.00	3570	10	0.31	357	357	357	483	357	420	357.00	484	452	388	356	292	468	372	10	63	100	250	1	1	9994242	36	-3.68	4.15	12	0.00	-97.00	86.00	999	20230718	-64.26	301	20240708	18.60	770	-53.64	20240514	301	18.60	20240708	999	-64.26	20230718	301	18.60	20240708	N	258050	100	9 억	N	N	N	00	N
130	20240709	161019	57	100.00	KONEX		N	N	N	N	N	420	40	2	10.53	1047391	3206	61.74	400	420	324	437	323	380	326.70	432	405	353	326	274	419	340	10	57	100	220	1	1	9994242	42	-4.33	4.88	12	0.03	-97.00	86.00	999	20230718	-57.96	301	20240708	39.53	770	-45.45	20240514	301	39.53	20240708	999	-57.96	20230718	301	39.53	20240708	N	258050	100	9 억	N	N	N	00	N
131	20240709	151024	57	100.00	KONEX		N	N	N	N	N	420	40	2	10.53	1047391	3206	61.74	400	420	324	437	323	380	326.70	432	405	353	326	274	419	340	10	57	100	220	1	1	9994242	42	-4.33	4.88	12	0.03	-97.00	86.00	999	20230718	-57.96	301	20240708	39.53	770	-45.45	20240514	301	39.53	20240708	999	-57.96	20230718	301	39.53	20240708	N	258050	100	9 억	N	N	N	00	N
132	20240709	141024	57	100.00	KONEX		N	N	N	N	N	420	40	2	10.53	1047391	3206	61.74	400	420	324	437	323	380	326.70	432	405	353	326	274	419	340	10	57	100	220	1	1	9994242	42	-4.33	4.88	12	0.03	-97.00	86.00	999	20230718	-57.96	301	20240708	39.53	770	-45.45	20240514	301	39.53	20240708	999	-57.96	20230718	301	39.53	20240708	N	258050	100	9 억	N	N	N	00	N
133	20240709	131027	57	100.00	KONEX		N	N	N	N	N	420	40	2	10.53	1047391	3206	61.74	400	420	324	437	323	380	326.70	432	405	353	326	274	419	340	10	57	100	220	1	1	9994242	42	-4.33	4.88	12	0.03	-97.00	86.00	999	20230718	-57.96	301	20240708	39.53	770	-45.45	20240514	301	39.53	20240708	999	-57.96	20230718	301	39.53	20240708	N	258050	100	9 억	N	N	N	00	N
134	20240709	121028	57	100.00	KONEX		N	N	N	N	N	420	40	2	10.53	1047391	3206	61.74	400	420	324	437	323	380	326.70	432	405	353	326	274	419	340	10	57	100	220	1	1	9994242	42	-4.33	4.88	12	0.03	-97.00	86.00	999	20230718	-57.96	301	20240708	39.53	770	-45.45	20240514	301	39.53	20240708	999	-57.96	20230718	301	39.53	20240708	N	258050	100	9 억	N	N	N	00	N
135	20240709	111029	57	100.00	KONEX		N	N	N	N	N	400	20	2	5.26	400	1	0.02	400	400	400	437	323	380	400.00	432	405	353	326	274	419	340	10	57	100	220	1	1	9994242	40	-4.12	4.65	12	0.00	-97.00	86.00	999	20230718	-59.96	301	20240708	32.89	770	-48.05	20240514	301	32.89	20240708	999	-59.96	20230718	301	32.89	20240708	N	258050	100	9 억	N	N	N	00	N
136	20240709	101025	57	100.00	KONEX		N	N	N	N	N	400	20	2	5.26	400	1	0.02	400	400	400	437	323	380	400.00	432	405	353	326	274	419	340	10	57	100	220	1	1	9994242	40	-4.12	4.65	12	0.00	-97.00	86.00	999	20230718	-59.96	301	20240708	32.89	770	-48.05	20240514	301	32.89	20240708	999	-59.96	20230718	301	32.89	20240708	N	258050	100	9 억	N	N	N	00	N
137	20240709	091022	57	100.00	KONEX		N	N	N	N	N	400	20	2	5.26	400	1	0.02	400	400	400	437	323	380	400.00	432	405	353	326	274	419	340	10	57	100	220	1	1	9994242	40	-4.12	4.65	12	0.00	-97.00	86.00	999	20230718	-59.96	301	20240708	32.89	770	-48.05	20240514	301	32.89	20240708	999	-59.96	20230718	301	32.89	20240708	N	258050	100	9 억	N	N	N	00	N
138	20240708	161016	57	100.00	KONEX	신저가	N	N	N	N	N	380	30	2	8.57	1599481	5193	244.72	301	380	301	402	298	350	308.01	402	376	363	337	324	369	330	10	52	100	210	1	1	9994242	38	-3.92	4.42	12	0.05	-97.00	86.00	999	20230718	-61.96	301	20240708	26.25	770	-50.65	20240514	301	26.25	20240708	999	-61.96	20230718	301	26.25	20240708	N	258050	100	9 억	N	N	N	00	N
139	20240708	151018	57	100.00	KONEX	신저가	N	N	N	N	N	380	30	2	8.57	1599481	5193	244.72	301	380	301	402	298	350	308.01	402	376	363	337	324	369	330	10	52	100	210	1	1	9994242	38	-3.92	4.42	12	0.05	-97.00	86.00	999	20230718	-61.96	301	20240708	26.25	770	-50.65	20240514	301	26.25	20240708	999	-61.96	20230718	301	26.25	20240708	N	258050	100	9 억	N	N	N	00	N
140	20240708	141020	57	100.00	KONEX	신저가	N	N	N	N	N	305	-45	5	-12.86	1599101	5192	244.67	301	350	301	402	298	350	307.99	402	376	363	337	324	369	330	10	52	100	210	1	1	9994242	30	-3.14	3.55	12	0.05	-97.00	86.00	999	20230718	-69.47	301	20240708	1.33	770	-60.39	20240514	301	1.33	20240708	999	-69.47	20230718	301	1.33	20240708	N	258050	100	9 억	N	N	N	00	N
141	20240708	131015	57	100.00	KONEX	신저가	N	N	N	N	N	350	0	3	0.00	105651	302	14.23	301	350	301	402	298	350	349.84	402	376	363	337	324	369	330	10	52	100	210	1	1	9994242	35	-3.61	4.07	12	0.00	-97.00	86.00	999	20230718	-64.96	301	20240708	16.28	770	-54.55	20240514	301	16.28	20240708	999	-64.96	20230718	301	16.28	20240708	N	258050	100	9 억	N	N	N	00	N
142	20240708	121018	57	100.00	KONEX	신저가	N	N	N	N	N	350	0	3	0.00	105651	302	14.23	301	350	301	402	298	350	349.84	402	376	363	337	324	369	330	10	52	100	210	1	1	9994242	35	-3.61	4.07	12	0.00	-97.00	86.00	999	20230718	-64.96	301	20240708	16.28	770	-54.55	20240514	301	16.28	20240708	999	-64.96	20230718	301	16.28	20240708	N	258050	100	9 억	N	N	N	00	N
143	20240708	111015	57	100.00	KONEX	신저가	N	N	N	N	N	350	0	3	0.00	105651	302	14.23	301	350	301	402	298	350	349.84	402	376	363	337	324	369	330	10	52	100	210	1	1	9994242	35	-3.61	4.07	12	0.00	-97.00	86.00	999	20230718	-64.96	301	20240708	16.28	770	-54.55	20240514	301	16.28	20240708	999	-64.96	20230718	301	16.28	20240708	N	258050	100	9 억	N	N	N	00	N
144	20240708	101015	57	100.00	KONEX	신저가	N	N	N	N	N	350	0	3	0.00	105651	302	14.23	301	350	301	402	298	350	349.84	402	376	363	337	324	369	330	10	52	100	210	1	1	9994242	35	-3.61	4.07	12	0.00	-97.00	86.00	999	20230718	-64.96	301	20240708	16.28	770	-54.55	20240514	301	16.28	20240708	999	-64.96	20230718	301	16.28	20240708	N	258050	100	9 억	N	N	N	00	N
145	20240708	091015	57	100.00	KONEX	신저가	N	N	N	N	N	301	-49	5	-14.00	301	1	0.05	301	301	301	402	298	350	301.00	402	376	363	337	324	369	330	10	52	100	210	1	1	9994242	30	-3.10	3.50	12	0.00	-97.00	86.00	999	20230718	-69.87	301	20240708	0.00	770	-60.91	20240514	301	0.00	20240708	999	-69.87	20230718	301	0.00	20240708	N	258050	100	9 억	N	N	N	00	N
146	20240705	161010	57	100.00	KONEX		N	N	N	N	N	350	-40	5	-10.26	782168	2122	55.33	389	389	350	448	332	390	368.60	446	418	362	334	278	432	348	10	58	100	230	1	1	9994242	35	-3.61	4.07	12	0.02	-97.00	86.00	999	20230629	-64.96	306	20240704	14.38	770	-54.55	20240514	306	14.38	20240704	999	-64.96	20230718	306	14.38	20240704	N	258050	100	9 억	N	N	N	00	N
147	20240705	151014	57	100.00	KONEX		N	N	N	N	N	350	-40	5	-10.26	395768	1018	26.54	389	389	350	448	332	390	388.77	446	418	362	334	278	432	348	10	58	100	230	1	1	9994242	35	-3.61	4.07	12	0.01	-97.00	86.00	999	20230629	-64.96	306	20240704	14.38	770	-54.55	20240514	306	14.38	20240704	999	-64.96	20230718	306	14.38	20240704	N	258050	100	9 억	N	N	N	00	N
148	20240705	141016	57	100.00	KONEX		N	N	N	N	N	389	-1	5	-0.26	195278	502	13.09	389	389	389	448	332	390	389.00	446	418	362	334	278	432	348	10	58	100	230	1	1	9994242	39	-4.01	4.52	12	0.01	-97.00	86.00	999	20230629	-61.06	306	20240704	27.12	770	-49.48	20240514	306	27.12	20240704	999	-61.06	20230718	306	27.12	20240704	N	258050	100	9 억	N	N	N	00	N
149	20240705	131013	57	100.00	KONEX		N	N	N	N	N	389	-1	5	-0.26	195278	502	13.09	389	389	389	448	332	390	389.00	446	418	362	334	278	432	348	10	58	100	230	1	1	9994242	39	-4.01	4.52	12	0.01	-97.00	86.00	999	20230629	-61.06	306	20240704	27.12	770	-49.48	20240514	306	27.12	20240704	999	-61.06	20230718	306	27.12	20240704	N	258050	100	9 억	N	N	N	00	N
150	20240705	121014	57	100.00	KONEX		N	N	N	N	N	390	0	3	0.00	0	0	0.00	0	0	0	448	332	390	0.00	446	418	362	334	278	432	348	10	58	100	230	1	1	9994242	39	-4.02	4.53	12	0.00	-97.00	86.00	999	20230629	-60.96	306	20240704	27.45	770	-49.35	20240514	306	27.45	20240704	999	-60.96	20230718	306	27.45	20240704	N	258050	100	9 억	N	N	N	00	N
151	20240705	111010	57	100.00	KONEX		N	N	N	N	N	390	0	3	0.00	0	0	0.00	0	0	0	448	332	390	0.00	446	418	362	334	278	432	348	10	58	100	230	1	1	9994242	39	-4.02	4.53	12	0.00	-97.00	86.00	999	20230629	-60.96	306	20240704	27.45	770	-49.35	20240514	306	27.45	20240704	999	-60.96	20230718	306	27.45	20240704	N	258050	100	9 억	N	N	N	00	N
152	20240705	101010	57	100.00	KONEX		N	N	N	N	N	390	0	3	0.00	0	0	0.00	0	0	0	448	332	390	0.00	446	418	362	334	278	432	348	10	58	100	230	1	1	9994242	39	-4.02	4.53	12	0.00	-97.00	86.00	999	20230629	-60.96	306	20240704	27.45	770	-49.35	20240514	306	27.45	20240704	999	-60.96	20230718	306	27.45	20240704	N	258050	100	9 억	N	N	N	00	N
153	20240705	091012	57	100.00	KONEX		N	N	N	N	N	390	0	3	0.00	0	0	0.00	0	0	0	448	332	390	0.00	446	418	362	334	278	432	348	10	58	100	230	1	1	9994242	39	-4.02	4.53	12	0.00	-97.00	86.00	999	20230629	-60.96	306	20240704	27.45	770	-49.35	20240514	306	27.45	20240704	999	-60.96	20230718	306	27.45	20240704	N	258050	100	9 억	N	N	N	00	N
154	20240704	161006	57	100.00	KONEX	신저가	N	N	N	N	N	390	36	2	10.17	1234474	3835	30.34	306	390	306	407	301	354	321.90	400	376	359	335	318	389	348	10	53	100	210	1	1	9994242	39	-4.02	4.53	12	0.04	-97.00	86.00	1000	20230628	-61.00	306	20240704	27.45	770	-49.35	20240514	306	27.45	20240704	999	-60.96	20230718	306	27.45	20240704	N	258050	100	9 억	N	N	N	00	N
155	20240704	151010	57	100.00	KONEX	신저가	N	N	N	N	N	390	36	2	10.17	1234474	3835	30.34	306	390	306	407	301	354	321.90	400	376	359	335	318	389	348	10	53	100	210	1	1	9994242	39	-4.02	4.53	12	0.04	-97.00	86.00	1000	20230628	-61.00	306	20240704	27.45	770	-49.35	20240514	306	27.45	20240704	999	-60.96	20230718	306	27.45	20240704	N	258050	100	9 억	N	N	N	00	N
156	20240704	141009	57	100.00	KONEX	신저가	N	N	N	N	N	353	-1	5	-0.28	1234084	3834	30.33	306	354	306	407	301	354	321.88	400	376	359	335	318	389	348	10	53	100	210	1	1	9994242	35	-3.64	4.10	12	0.04	-97.00	86.00	1000	20230628	-64.70	306	20240704	15.36	770	-54.16	20240514	306	15.36	20240704	999	-64.66	20230718	306	15.36	20240704	N	258050	100	9 억	N	N	N	00	N
157	20240704	131009	57	100.00	KONEX	신저가	N	N	N	N	N	353	-1	5	-0.28	1234084	3834	30.33	306	354	306	407	301	354	321.88	400	376	359	335	318	389	348	10	53	100	210	1	1	9994242	35	-3.64	4.10	12	0.04	-97.00	86.00	1000	20230628	-64.70	306	20240704	15.36	770	-54.16	20240514	306	15.36	20240704	999	-64.66	20230718	306	15.36	20240704	N	258050	100	9 억	N	N	N	00	N
158	20240704	121010	57	100.00	KONEX	신저가	N	N	N	N	N	353	-1	5	-0.28	1071704	3374	26.69	306	354	306	407	301	354	317.64	400	376	359	335	318	389	348	10	53	100	210	1	1	9994242	35	-3.64	4.10	12	0.03	-97.00	86.00	1000	20230628	-64.70	306	20240704	15.36	770	-54.16	20240514	306	15.36	20240704	999	-64.66	20230718	306	15.36	20240704	N	258050	100	9 억	N	N	N	00	N
159	20240704	111008	57	100.00	KONEX	신저가	N	N	N	N	N	353	-1	5	-0.28	1071704	3374	26.69	306	354	306	407	301	354	317.64	400	376	359	335	318	389	348	10	53	100	210	1	1	9994242	35	-3.64	4.10	12	0.03	-97.00	86.00	1000	20230628	-64.70	306	20240704	15.36	770	-54.16	20240514	306	15.36	20240704	999	-64.66	20230718	306	15.36	20240704	N	258050	100	9 억	N	N	N	00	N
160	20240704	101008	57	100.00	KONEX	신저가	N	N	N	N	N	354	0	3	0.00	814444	2644	20.92	306	354	306	407	301	354	308.03	400	376	359	335	318	389	348	10	53	100	210	1	1	9994242	35	-3.65	4.12	12	0.03	-97.00	86.00	1000	20230628	-64.60	306	20240704	15.69	770	-54.03	20240514	306	15.69	20240704	999	-64.56	20230718	306	15.69	20240704	N	258050	100	9 억	N	N	N	00	N
161	20240704	091010	57	100.00	KONEX	신저가	N	N	N	N	N	354	0	3	0.00	1578	5	0.04	306	354	306	407	301	354	315.60	400	376	359	335	318	389	348	10	53	100	210	1	1	9994242	35	-3.65	4.12	12	0.00	-97.00	86.00	1000	20230628	-64.60	306	20240704	15.69	770	-54.03	20240514	306	15.69	20240704	999	-64.56	20230718	306	15.69	20240704	N	258050	100	9 억	N	N	N	00	N
162	20240703	161004	57	100.00	KONEX		N	N	N	N	N	354	-46	5	-11.50	4358507	12640	1264000.00	342	383	342	460	340	400	344.82	400	400	400	400	400	400	400	10	60	100	240	1	1	9994242	35	-3.65	4.12	12	0.13	-97.00	86.00	1000	20230628	-64.60	323	20240326	9.60	770	-54.03	20240514	323	9.60	20240326	999	-64.56	20230718	323	9.60	20240326	N	258050	100	9 억	N	N	N	00	N
163	20240703	151007	57	100.00	KONEX		N	N	N	N	N	354	-46	5	-11.50	4358507	12640	1264000.00	342	383	342	460	340	400	344.82	400	400	400	400	400	400	400	10	60	100	240	1	1	9994242	35	-3.65	4.12	12	0.13	-97.00	86.00	1000	20230628	-64.60	323	20240326	9.60	770	-54.03	20240514	323	9.60	20240326	999	-64.56	20230718	323	9.60	20240326	N	258050	100	9 억	N	N	N	00	N
164	20240703	141007	57	100.00	KONEX		N	N	N	N	N	343	-57	5	-14.25	4358153	12639	1263900.00	342	383	342	460	340	400	344.82	400	400	400	400	400	400	400	10	60	100	240	1	1	9994242	34	-3.54	3.99	12	0.13	-97.00	86.00	1000	20230628	-65.70	323	20240326	6.19	770	-55.45	20240514	323	6.19	20240326	999	-65.67	20230718	323	6.19	20240326	N	258050	100	9 억	N	N	N	00	N
165	20240703	131006	57	100.00	KONEX		N	N	N	N	N	355	-45	5	-11.25	2493411	7216	721600.00	342	383	342	460	340	400	345.54	400	400	400	400	400	400	400	10	60	100	240	1	1	9994242	35	-3.66	4.13	12	0.07	-97.00	86.00	1000	20230628	-64.50	323	20240326	9.91	770	-53.90	20240514	323	9.91	20240326	999	-64.46	20230718	323	9.91	20240326	N	258050	100	9 억	N	N	N	00	N
166	20240703	121005	57	100.00	KONEX		N	N	N	N	N	355	-45	5	-11.25	2461461	7126	712600.00	342	383	342	460	340	400	345.42	400	400	400	400	400	400	400	10	60	100	240	1	1	9994242	35	-3.66	4.13	12	0.07	-97.00	86.00	1000	20230628	-64.50	323	20240326	9.91	770	-53.90	20240514	323	9.91	20240326	999	-64.46	20230718	323	9.91	20240326	N	258050	100	9 억	N	N	N	00	N
167	20240703	111008	57	100.00	KONEX		N	N	N	N	N	381	-19	5	-4.75	1469306	4225	422500.00	342	383	342	460	340	400	347.76	400	400	400	400	400	400	400	10	60	100	240	1	1	9994242	38	-3.93	4.43	12	0.04	-97.00	86.00	1000	20230628	-61.90	323	20240326	17.96	770	-50.52	20240514	323	17.96	20240326	999	-61.86	20230718	323	17.96	20240326	N	258050	100	9 억	N	N	N	00	N
168	20240703	101009	57	100.00	KONEX		N	N	N	N	N	383	-17	5	-4.25	1751	5	500.00	342	383	342	460	340	400	350.20	400	400	400	400	400	400	400	10	60	100	240	1	1	9994242	38	-3.95	4.45	12	0.00	-97.00	86.00	1000	20230628	-61.70	323	20240326	18.58	770	-50.26	20240514	323	18.58	20240326	999	-61.66	20230718	323	18.58	20240326	N	258050	100	9 억	N	N	N	00	N
169	20240703	091005	57	100.00	KONEX		N	N	N	N	N	400	0	3	0.00	0	0	0.00	0	0	0	460	340	400	0.00	400	400	400	400	400	400	400	10	60	100	240	1	1	9994242	40	-4.12	4.65	12	0.00	-97.00	86.00	1000	20230628	-60.00	323	20240326	23.84	770	-48.05	20240514	323	23.84	20240326	999	-59.96	20230718	323	23.84	20240326	N	258050	100	9 억	N	N	N	00	N
170	20240702	161002	57	100.00	KONEX		N	N	N	N	N	400	20	2	5.26	400	1	0.06	400	400	400	437	323	380	400.00	407	393	366	352	325	400	359	10	57	100	220	1	1	9994242	40	-4.12	4.65	12	0.00	-97.00	86.00	1000	20230628	-60.00	323	20240326	23.84	770	-48.05	20240514	323	23.84	20240326	999	-59.96	20230718	323	23.84	20240326	N	258050	100	9 억	N	N	N	00	N
171	20240702	151004	57	100.00	KONEX		N	N	N	N	N	400	20	2	5.26	400	1	0.06	400	400	400	437	323	380	400.00	407	393	366	352	325	400	359	10	57	100	220	1	1	9994242	40	-4.12	4.65	12	0.00	-97.00	86.00	1000	20230628	-60.00	323	20240326	23.84	770	-48.05	20240514	323	23.84	20240326	999	-59.96	20230718	323	23.84	20240326	N	258050	100	9 억	N	N	N	00	N
172	20240702	141005	57	100.00	KONEX		N	N	N	N	N	400	20	2	5.26	400	1	0.06	400	400	400	437	323	380	400.00	407	393	366	352	325	400	359	10	57	100	220	1	1	9994242	40	-4.12	4.65	12	0.00	-97.00	86.00	1000	20230628	-60.00	323	20240326	23.84	770	-48.05	20240514	323	23.84	20240326	999	-59.96	20230718	323	23.84	20240326	N	258050	100	9 억	N	N	N	00	N
173	20240702	131004	57	100.00	KONEX		N	N	N	N	N	400	20	2	5.26	400	1	0.06	400	400	400	437	323	380	400.00	407	393	366	352	325	400	359	10	57	100	220	1	1	9994242	40	-4.12	4.65	12	0.00	-97.00	86.00	1000	20230628	-60.00	323	20240326	23.84	770	-48.05	20240514	323	23.84	20240326	999	-59.96	20230718	323	23.84	20240326	N	258050	100	9 억	N	N	N	00	N
174	20240702	121005	57	100.00	KONEX		N	N	N	N	N	400	20	2	5.26	400	1	0.06	400	400	400	437	323	380	400.00	407	393	366	352	325	400	359	10	57	100	220	1	1	9994242	40	-4.12	4.65	12	0.00	-97.00	86.00	1000	20230628	-60.00	323	20240326	23.84	770	-48.05	20240514	323	23.84	20240326	999	-59.96	20230718	323	23.84	20240326	N	258050	100	9 억	N	N	N	00	N
175	20240702	111004	57	100.00	KONEX		N	N	N	N	N	400	20	2	5.26	400	1	0.06	400	400	400	437	323	380	400.00	407	393	366	352	325	400	359	10	57	100	220	1	1	9994242	40	-4.12	4.65	12	0.00	-97.00	86.00	1000	20230628	-60.00	323	20240326	23.84	770	-48.05	20240514	323	23.84	20240326	999	-59.96	20230718	323	23.84	20240326	N	258050	100	9 억	N	N	N	00	N
176	20240702	101003	57	100.00	KONEX		N	N	N	N	N	400	20	2	5.26	400	1	0.06	400	400	400	437	323	380	400.00	407	393	366	352	325	400	359	10	57	100	220	1	1	9994242	40	-4.12	4.65	12	0.00	-97.00	86.00	1000	20230628	-60.00	323	20240326	23.84	770	-48.05	20240514	323	23.84	20240326	999	-59.96	20230718	323	23.84	20240326	N	258050	100	9 억	N	N	N	00	N
177	20240702	091005	57	100.00	KONEX		N	N	N	N	N	380	0	3	0.00	0	0	0.00	0	0	0	437	323	380	0.00	407	393	366	352	325	400	359	10	57	100	220	1	1	9994242	38	-3.92	4.42	12	0.00	-97.00	86.00	1000	20230628	-62.00	323	20240326	17.65	770	-50.65	20240514	323	17.65	20240326	999	-61.96	20230718	323	17.65	20240326	N	258050	100	9 억	N	N	N	00	N
178	20240701	161000	57	100.00	KONEX		N	N	N	N	N	380	-18	5	-4.52	607240	1706	159.89	340	380	339	457	339	398	355.94	433	415	382	364	331	424	373	10	59	100	230	1	1	9994242	38	-3.92	4.42	12	0.02	-97.00	86.00	1000	20230628	-62.00	323	20240326	17.65	770	-50.65	20240514	323	17.65	20240326	999	-61.96	20230718	323	17.65	20240326	N	258050	100	9 억	N	N	N	00	N
179	20240701	151003	57	100.00	KONEX		N	N	N	N	N	380	-18	5	-4.52	607240	1706	159.89	340	380	339	457	339	398	355.94	433	415	382	364	331	424	373	10	59	100	230	1	1	9994242	38	-3.92	4.42	12	0.02	-97.00	86.00	1000	20230628	-62.00	323	20240326	17.65	770	-50.65	20240514	323	17.65	20240326	999	-61.96	20230718	323	17.65	20240326	N	258050	100	9 억	N	N	N	00	N
180	20240701	141001	57	100.00	KONEX		N	N	N	N	N	380	-18	5	-4.52	607240	1706	159.89	340	380	339	457	339	398	355.94	433	415	382	364	331	424	373	10	59	100	230	1	1	9994242	38	-3.92	4.42	12	0.02	-97.00	86.00	1000	20230628	-62.00	323	20240326	17.65	770	-50.65	20240514	323	17.65	20240326	999	-61.96	20230718	323	17.65	20240326	N	258050	100	9 억	N	N	N	00	N
181	20240701	131001	57	100.00	KONEX		N	N	N	N	N	380	-18	5	-4.52	606860	1705	159.79	340	380	339	457	339	398	355.93	433	415	382	364	331	424	373	10	59	100	230	1	1	9994242	38	-3.92	4.42	12	0.02	-97.00	86.00	1000	20230628	-62.00	323	20240326	17.65	770	-50.65	20240514	323	17.65	20240326	999	-61.96	20230718	323	17.65	20240326	N	258050	100	9 억	N	N	N	00	N
182	20240701	121002	57	100.00	KONEX		N	N	N	N	N	379	-19	5	-4.77	243169	715	67.01	340	380	339	457	339	398	340.10	433	415	382	364	331	424	373	10	59	100	230	1	1	9994242	38	-3.91	4.41	12	0.01	-97.00	86.00	1000	20230628	-62.10	323	20240326	17.34	770	-50.78	20240514	323	17.34	20240326	999	-62.06	20230718	323	17.34	20240326	N	258050	100	9 억	N	N	N	00	N
183	20240701	110959	57	100.00	KONEX		N	N	N	N	N	379	-19	5	-4.77	243169	715	67.01	340	380	339	457	339	398	340.10	433	415	382	364	331	424	373	10	59	100	230	1	1	9994242	38	-3.91	4.41	12	0.01	-97.00	86.00	1000	20230628	-62.10	323	20240326	17.34	770	-50.78	20240514	323	17.34	20240326	999	-62.06	20230718	323	17.34	20240326	N	258050	100	9 억	N	N	N	00	N
184	20240701	100958	57	100.00	KONEX		N	N	N	N	N	380	-18	5	-4.52	68380	201	18.84	340	380	340	457	339	398	340.20	433	415	382	364	331	424	373	10	59	100	230	1	1	9994242	38	-3.92	4.42	12	0.00	-97.00	86.00	1000	20230628	-62.00	323	20240326	17.65	770	-50.65	20240514	323	17.65	20240326	999	-61.96	20230718	323	17.65	20240326	N	258050	100	9 억	N	N	N	00	N
185	20240701	090956	57	100.00	KONEX		N	N	N	N	N	398	0	3	0.00	0	0	0.00	0	0	0	457	339	398	0.00	433	415	382	364	331	424	373	10	59	100	230	1	1	9994242	40	-4.10	4.63	12	0.00	-97.00	86.00	1000	20230628	-60.20	323	20240326	23.22	770	-48.31	20240514	323	23.22	20240326	999	-60.16	20230718	323	23.22	20240326	N	258050	100	9 억	N	N	N	00	N

67 KiB Raw Blame History

67 KiB

Raw Blame History