Files
KissMeData/227420/price/prices-20241001.csv
2024-11-17 15:27:48 +09:00

57 KiB

1stockBusinessDatecaptureTimeitemStateCodemarginalRatekoreanMarketNamenewHighLowPriceClassCodekoreanBusinessTypeNametemporaryStoppedmarketPriceRangeExtendedclosingPriceRangeExtendedcreditAllowablemarginalRateClassCodeelwPublishedcurrentStockPricepreviousDayVariableRatiopreviousDayVariableRatioSignpreviousDayDiffRatioaccumulatedTradingAmountaccumulatedVolumepreviousDayDiffVolumeRatiostockOpenningPricehighestStockPricelowestStockPricemaximumStockPriceminimumStockPricestandardStockPriceweightedAverageStockPricehtsForeignRunoutRateforeignNetBuyingQuantityprogramTradeNetBuyingQuantitypivotSecondDResistancePricepivotFirstDResistancePricepivotPointValuepivotFirstDSupportPricepivotSecondDSupportPricedResistanceValuedSupportValuecapitallimitWidthPricestockFacePricestockSubstitudePriceaskingPriceUnithtsDealQuantityUnitlistedStockCounthtsTotalMarketValueperpbrsettlingMonthvolumeTurnoverRateepsbpsday250HighestPriceday250HighestPriceDateday250HighestPriceDiffRatioday250LowestPriceday250LowestPriceDateday250LowestPriceDiffRatioannualHighestPriceannualHighestPriceDiffRatioannualHighestPriceDateannualLowestPriceannualLowestPriceDiffRatioannualLowestPriceDateweek52HighestPriceweek52HighestPriceDiffRatioweek52HighestPriceDateweek52LowestPriceweek52LowestPriceDiffRatioweek52LowestPriceDatetotalOutstandingloanRateshortSellingAllowableshortProductCodefacePriceCurrencycapitalCurrencyapproachRateforeignHoldQuantityviClassCodeviClassCodeForOvertimeMarketPricelastShortSellingConclusionQuantityinvestmentCarefulmarketWarningCodeshortOverheated
22024103116110558100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310240.001808202310240.0018080.002024010218080.002024010218080.0020240119904100.00202310310.00N22742050082 억0NN0N00N
32024103115112458100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310240.001808202310240.0018080.002024010218080.002024010218080.0020240119904100.00202310310.00N22742050082 억0NN0N00N
42024103114112158100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310240.001808202310240.0018080.002024010218080.002024010218080.0020240119904100.00202310310.00N22742050082 억0NN0N00N
52024103113112058100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310240.001808202310240.0018080.002024010218080.002024010218080.0020240119904100.00202310310.00N22742050082 억0NN0N00N
62024103112111958100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310240.001808202310240.0018080.002024010218080.002024010218080.0020240119904100.00202310310.00N22742050082 억0NN0N00N
72024103111111858100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310240.001808202310240.0018080.002024010218080.002024010218080.0020240119904100.00202310310.00N22742050082 억0NN0N00N
82024103110111958100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310240.001808202310240.0018080.002024010218080.002024010218080.0020240119904100.00202310310.00N22742050082 억0NN0N00N
92024103109111758100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310240.001808202310240.0018080.002024010218080.002024010218080.0020240119904100.00202310310.00N22742050082 억0NN0N00N
102024103016111458100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310230.001808202310230.0018080.002024010218080.002024010218080.0020240119904100.00202310300.00N22742050082 억0NN0N00N
112024103015114058100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310230.001808202310230.0018080.002024010218080.002024010218080.0020240119904100.00202310300.00N22742050082 억0NN0N00N
122024103014111658100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310230.001808202310230.0018080.002024010218080.002024010218080.0020240119904100.00202310300.00N22742050082 억0NN0N00N
132024103013112458100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310230.001808202310230.0018080.002024010218080.002024010218080.0020240119904100.00202310300.00N22742050082 억0NN0N00N
142024103012114058100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310230.001808202310230.0018080.002024010218080.002024010218080.0020240119904100.00202310300.00N22742050082 억0NN0N00N
152024103011111958100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310230.001808202310230.0018080.002024010218080.002024010218080.0020240119904100.00202310300.00N22742050082 억0NN0N00N
162024103010111458100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310230.001808202310230.0018080.002024010218080.002024010218080.0020240119904100.00202310300.00N22742050082 억0NN0N00N
172024103009112158100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310230.001808202310230.0018080.002024010218080.002024010218080.0020240119904100.00202310300.00N22742050082 억0NN0N00N
182024102916103858100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310200.001808202310200.0018080.002024010218080.002024010218080.0020240119904100.00202310300.00N22742050082 억0NN0N00N
192024102915105558100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310200.001808202310200.0018080.002024010218080.002024010218080.0020240119904100.00202310300.00N22742050082 억0NN0N00N
202024102914093058100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310200.001808202310200.0018080.002024010218080.002024010218080.0020240119904100.00202310300.00N22742050082 억0NN0N00N
212024102913104758100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310200.001808202310200.0018080.002024010218080.002024010218080.0020240119904100.00202310300.00N22742050082 억0NN0N00N
222024102912104758100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310200.001808202310200.0018080.002024010218080.002024010218080.0020240119904100.00202310300.00N22742050082 억0NN0N00N
232024102911110558100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310200.001808202310200.0018080.002024010218080.002024010218080.0020240119904100.00202310300.00N22742050082 억0NN0N00N
242024102910104458100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310200.001808202310200.0018080.002024010218080.002024010218080.0020240119904100.00202310300.00N22742050082 억0NN0N00N
252024102816103558100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310190.001808202310190.0018080.002024010218080.002024010218080.0020240119904100.00202310300.00N22742050082 억0NN0N00N
262024102815104258100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310190.001808202310190.0018080.002024010218080.002024010218080.0020240119904100.00202310300.00N22742050082 억0NN0N00N
272024102814104458100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310190.001808202310190.0018080.002024010218080.002024010218080.0020240119904100.00202310300.00N22742050082 억0NN0N00N
282024102813103858100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310190.001808202310190.0018080.002024010218080.002024010218080.0020240119904100.00202310300.00N22742050082 억0NN0N00N
292024102812104158100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310190.001808202310190.0018080.002024010218080.002024010218080.0020240119904100.00202310300.00N22742050082 억0NN0N00N
302024102811090858100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310190.001808202310190.0018080.002024010218080.002024010218080.0020240119904100.00202310300.00N22742050082 억0NN0N00N
312024102810102858100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310190.001808202310190.0018080.002024010218080.002024010218080.0020240119904100.00202310300.00N22742050082 억0NN0N00N
322024102809103658100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310190.001808202310190.0018080.002024010218080.002024010218080.0020240119904100.00202310300.00N22742050082 억0NN0N00N
332024102516103858100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310180.001808202310180.0018080.002024010218080.002024010218080.0020240119904100.00202310250.00N22742050082 억0NN0N00N
342024102515104158100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310180.001808202310180.0018080.002024010218080.002024010218080.0020240119904100.00202310250.00N22742050082 억0NN0N00N
352024102514103858100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310180.001808202310180.0018080.002024010218080.002024010218080.0020240119904100.00202310250.00N22742050082 억0NN0N00N
362024102513104058100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310180.001808202310180.0018080.002024010218080.002024010218080.0020240119904100.00202310250.00N22742050082 억0NN0N00N
372024102512104358100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310180.001808202310180.0018080.002024010218080.002024010218080.0020240119904100.00202310250.00N22742050082 억0NN0N00N
382024102511103758100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310180.001808202310180.0018080.002024010218080.002024010218080.0020240119904100.00202310250.00N22742050082 억0NN0N00N
392024102510103858100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310180.001808202310180.0018080.002024010218080.002024010218080.0020240119904100.00202310250.00N22742050082 억0NN0N00N
402024102509104258100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310180.001808202310180.0018080.002024010218080.002024010218080.0020240119904100.00202310250.00N22742050082 억0NN0N00N
412024102416101858100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310170.001808202310170.0018080.002024010218080.002024010218080.0020240119904100.00202310240.00N22742050082 억0NN0N00N
422024102415102858100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310170.001808202310170.0018080.002024010218080.002024010218080.0020240119904100.00202310240.00N22742050082 억0NN0N00N
432024102414101558100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310170.001808202310170.0018080.002024010218080.002024010218080.0020240119904100.00202310240.00N22742050082 억0NN0N00N
442024102413102658100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310170.001808202310170.0018080.002024010218080.002024010218080.0020240119904100.00202310240.00N22742050082 억0NN0N00N
452024102412102358100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310170.001808202310170.0018080.002024010218080.002024010218080.0020240119904100.00202310240.00N22742050082 억0NN0N00N
462024102411102058100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310170.001808202310170.0018080.002024010218080.002024010218080.0020240119904100.00202310240.00N22742050082 억0NN0N00N
472024102410093958100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310170.001808202310170.0018080.002024010218080.002024010218080.0020240119904100.00202310240.00N22742050082 억0NN0N00N
482024102409105058100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310170.001808202310170.0018080.002024010218080.002024010218080.0020240119904100.00202310240.00N22742050082 억0NN0N00N
492024102316102658100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310160.001808202310160.0018080.002024010218080.002024010218080.0020240119904100.00202310230.00N22742050082 억0NN0N00N
502024102315104758100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310160.001808202310160.0018080.002024010218080.002024010218080.0020240119904100.00202310230.00N22742050082 억0NN0N00N
512024102314105358100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310160.001808202310160.0018080.002024010218080.002024010218080.0020240119904100.00202310230.00N22742050082 억0NN0N00N
522024102313103558100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310160.001808202310160.0018080.002024010218080.002024010218080.0020240119904100.00202310230.00N22742050082 억0NN0N00N
532024102312102958100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310160.001808202310160.0018080.002024010218080.002024010218080.0020240119904100.00202310230.00N22742050082 억0NN0N00N
542024102311102458100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310160.001808202310160.0018080.002024010218080.002024010218080.0020240119904100.00202310230.00N22742050082 억0NN0N00N
552024102310102958100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310160.001808202310160.0018080.002024010218080.002024010218080.0020240119904100.00202310230.00N22742050082 억0NN0N00N
562024102309102958100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310160.001808202310160.0018080.002024010218080.002024010218080.0020240119904100.00202310230.00N22742050082 억0NN0N00N
572024102216101658100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310130.001808202310130.0018080.002024010218080.002024010218080.0020240119904100.00202310230.00N22742050082 억0NN0N00N
582024102215102958100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310130.001808202310130.0018080.002024010218080.002024010218080.0020240119904100.00202310230.00N22742050082 억0NN0N00N
592024102214102958100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310130.001808202310130.0018080.002024010218080.002024010218080.0020240119904100.00202310230.00N22742050082 억0NN0N00N
602024102213102958100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310130.001808202310130.0018080.002024010218080.002024010218080.0020240119904100.00202310230.00N22742050082 억0NN0N00N
612024102212102658100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310130.001808202310130.0018080.002024010218080.002024010218080.0020240119904100.00202310230.00N22742050082 억0NN0N00N
622024102211102258100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310130.001808202310130.0018080.002024010218080.002024010218080.0020240119904100.00202310230.00N22742050082 억0NN0N00N
632024102210102458100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310130.001808202310130.0018080.002024010218080.002024010218080.0020240119904100.00202310230.00N22742050082 억0NN0N00N
642024102209102358100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310130.001808202310130.0018080.002024010218080.002024010218080.0020240119904100.00202310230.00N22742050082 억0NN0N00N
652024102116101358100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310120.001808202310120.0018080.002024010218080.002024010218080.0020240119904100.00202310230.00N22742050082 억0NN0N00N
662024102115101958100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310120.001808202310120.0018080.002024010218080.002024010218080.0020240119904100.00202310230.00N22742050082 억0NN0N00N
672024102114102358100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310120.001808202310120.0018080.002024010218080.002024010218080.0020240119904100.00202310230.00N22742050082 억0NN0N00N
682024102113101958100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310120.001808202310120.0018080.002024010218080.002024010218080.0020240119904100.00202310230.00N22742050082 억0NN0N00N
692024102112101958100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310120.001808202310120.0018080.002024010218080.002024010218080.0020240119904100.00202310230.00N22742050082 억0NN0N00N
702024102111101458100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310120.001808202310120.0018080.002024010218080.002024010218080.0020240119904100.00202310230.00N22742050082 억0NN0N00N
712024102110101858100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310120.001808202310120.0018080.002024010218080.002024010218080.0020240119904100.00202310230.00N22742050082 억0NN0N00N
722024102109101558100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310120.001808202310120.0018080.002024010218080.002024010218080.0020240119904100.00202310230.00N22742050082 억0NN0N00N
732024101816101458100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310110.001808202310110.0018080.002024010218080.002024010218080.0020240119904100.00202310180.00N22742050082 억0NN0N00N
742024101815103958100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310110.001808202310110.0018080.002024010218080.002024010218080.0020240119904100.00202310180.00N22742050082 억0NN0N00N
752024101814104058100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310110.001808202310110.0018080.002024010218080.002024010218080.0020240119904100.00202310180.00N22742050082 억0NN0N00N
762024101813102658100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310110.001808202310110.0018080.002024010218080.002024010218080.0020240119904100.00202310180.00N22742050082 억0NN0N00N
772024101812103858100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310110.001808202310110.0018080.002024010218080.002024010218080.0020240119904100.00202310180.00N22742050082 억0NN0N00N
782024101811103558100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310110.001808202310110.0018080.002024010218080.002024010218080.0020240119904100.00202310180.00N22742050082 억0NN0N00N
792024101810102058100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310110.001808202310110.0018080.002024010218080.002024010218080.0020240119904100.00202310180.00N22742050082 억0NN0N00N
802024101809102058100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310110.001808202310110.0018080.002024010218080.002024010218080.0020240119904100.00202310180.00N22742050082 억0NN0N00N
812024101716101858100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310100.001808202310100.0018080.002024010218080.002024010218080.0020240119904100.00202310170.00N22742050082 억0NN0N00N
822024101715102158100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310100.001808202310100.0018080.002024010218080.002024010218080.0020240119904100.00202310170.00N22742050082 억0NN0N00N
832024101714102458100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310100.001808202310100.0018080.002024010218080.002024010218080.0020240119904100.00202310170.00N22742050082 억0NN0N00N
842024101713101958100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310100.001808202310100.0018080.002024010218080.002024010218080.0020240119904100.00202310170.00N22742050082 억0NN0N00N
852024101712102458100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310100.001808202310100.0018080.002024010218080.002024010218080.0020240119904100.00202310170.00N22742050082 억0NN0N00N
862024101711102258100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310100.001808202310100.0018080.002024010218080.002024010218080.0020240119904100.00202310170.00N22742050082 억0NN0N00N
872024101710102058100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310100.001808202310100.0018080.002024010218080.002024010218080.0020240119904100.00202310170.00N22742050082 억0NN0N00N
882024101709101358100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310100.001808202310100.0018080.002024010218080.002024010218080.0020240119904100.00202310170.00N22742050082 억0NN0N00N
892024101616100958100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310060.001808202310060.0018080.002024010218080.002024010218080.0020240119904100.00202310160.00N22742050082 억0NN0N00N
902024101615101558100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310060.001808202310060.0018080.002024010218080.002024010218080.0020240119904100.00202310160.00N22742050082 억0NN0N00N
912024101614101658100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310060.001808202310060.0018080.002024010218080.002024010218080.0020240119904100.00202310160.00N22742050082 억0NN0N00N
922024101613101158100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310060.001808202310060.0018080.002024010218080.002024010218080.0020240119904100.00202310160.00N22742050082 억0NN0N00N
932024101612101158100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310060.001808202310060.0018080.002024010218080.002024010218080.0020240119904100.00202310160.00N22742050082 억0NN0N00N
942024101611100958100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310060.001808202310060.0018080.002024010218080.002024010218080.0020240119904100.00202310160.00N22742050082 억0NN0N00N
952024101610100958100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310060.001808202310060.0018080.002024010218080.002024010218080.0020240119904100.00202310160.00N22742050082 억0NN0N00N
962024101609101258100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310060.001808202310060.0018080.002024010218080.002024010218080.0020240119904100.00202310160.00N22742050082 억0NN0N00N
972024101516100558100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310050.001808202310050.0018080.002024010218080.002024010218080.0020240119904100.00202310160.00N22742050082 억0NN0N00N
982024101515101358100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310050.001808202310050.0018080.002024010218080.002024010218080.0020240119904100.00202310160.00N22742050082 억0NN0N00N
992024101514101358100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310050.001808202310050.0018080.002024010218080.002024010218080.0020240119904100.00202310160.00N22742050082 억0NN0N00N
1002024101513101058100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310050.001808202310050.0018080.002024010218080.002024010218080.0020240119904100.00202310160.00N22742050082 억0NN0N00N
1012024101512101258100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310050.001808202310050.0018080.002024010218080.002024010218080.0020240119904100.00202310160.00N22742050082 억0NN0N00N
1022024101511101858100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310050.001808202310050.0018080.002024010218080.002024010218080.0020240119904100.00202310160.00N22742050082 억0NN0N00N
1032024101510101458100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310050.001808202310050.0018080.002024010218080.002024010218080.0020240119904100.00202310160.00N22742050082 억0NN0N00N
1042024101509100958100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310050.001808202310050.0018080.002024010218080.002024010218080.0020240119904100.00202310160.00N22742050082 억0NN0N00N
1052024101416094658100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310040.001808202310040.0018080.002024010218080.002024010218080.0020240119904100.00202310160.00N22742050082 억0NN0N00N
1062024101415095858100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310040.001808202310040.0018080.002024010218080.002024010218080.0020240119904100.00202310160.00N22742050082 억0NN0N00N
1072024101414095858100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310040.001808202310040.0018080.002024010218080.002024010218080.0020240119904100.00202310160.00N22742050082 억0NN0N00N
1082024101413095558100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310040.001808202310040.0018080.002024010218080.002024010218080.0020240119904100.00202310160.00N22742050082 억0NN0N00N
1092024101412094858100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310040.001808202310040.0018080.002024010218080.002024010218080.0020240119904100.00202310160.00N22742050082 억0NN0N00N
1102024101411094758100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310040.001808202310040.0018080.002024010218080.002024010218080.0020240119904100.00202310160.00N22742050082 억0NN0N00N
1112024101410094858100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310040.001808202310040.0018080.002024010218080.002024010218080.0020240119904100.00202310160.00N22742050082 억0NN0N00N
1122024101409095258100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202310040.001808202310040.0018080.002024010218080.002024010218080.0020240119904100.00202310160.00N22742050082 억0NN0N00N
1132024101116093358100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202309270.001808202309270.0018080.002024010218080.002024010218080.0020240119904100.00202310110.00N22742050082 억0NN0N00N
1142024101115094758100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202309270.001808202309270.0018080.002024010218080.002024010218080.0020240119904100.00202310110.00N22742050082 억0NN0N00N
1152024101114094958100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202309270.001808202309270.0018080.002024010218080.002024010218080.0020240119904100.00202310110.00N22742050082 억0NN0N00N
1162024101113095058100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202309270.001808202309270.0018080.002024010218080.002024010218080.0020240119904100.00202310110.00N22742050082 억0NN0N00N
1172024101112094258100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202309270.001808202309270.0018080.002024010218080.002024010218080.0020240119904100.00202310110.00N22742050082 억0NN0N00N
1182024101111094458100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202309270.001808202309270.0018080.002024010218080.002024010218080.0020240119904100.00202310110.00N22742050082 억0NN0N00N
1192024101110095158100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202309270.001808202309270.0018080.002024010218080.002024010218080.0020240119904100.00202310110.00N22742050082 억0NN0N00N
1202024101109094958100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202309270.001808202309270.0018080.002024010218080.002024010218080.0020240119904100.00202310110.00N22742050082 억0NN0N00N
1212024101016100958100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202309260.001808202309260.0018080.002024010218080.002024010218080.0020240119904100.00202310100.00N22742050082 억0NN0N00N
1222024101015102658100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202309260.001808202309260.0018080.002024010218080.002024010218080.0020240119904100.00202310100.00N22742050082 억0NN0N00N
1232024101014101858100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202309260.001808202309260.0018080.002024010218080.002024010218080.0020240119904100.00202310100.00N22742050082 억0NN0N00N
1242024101013101558100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202309260.001808202309260.0018080.002024010218080.002024010218080.0020240119904100.00202310100.00N22742050082 억0NN0N00N
1252024101012101658100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202309260.001808202309260.0018080.002024010218080.002024010218080.0020240119904100.00202310100.00N22742050082 억0NN0N00N
1262024101011101458100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202309260.001808202309260.0018080.002024010218080.002024010218080.0020240119904100.00202310100.00N22742050082 억0NN0N00N
1272024101010101458100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202309260.001808202309260.0018080.002024010218080.002024010218080.0020240119904100.00202310100.00N22742050082 억0NN0N00N
1282024101009101758100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202309260.001808202309260.0018080.002024010218080.002024010218080.0020240119904100.00202310100.00N22742050082 억0NN0N00N
1292024100816100758100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202309250.001808202309250.0018080.002024010218080.002024010218080.0020240119904100.00202310100.00N22742050082 억0NN0N00N
1302024100815101658100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202309250.001808202309250.0018080.002024010218080.002024010218080.0020240119904100.00202310100.00N22742050082 억0NN0N00N
1312024100814101058100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202309250.001808202309250.0018080.002024010218080.002024010218080.0020240119904100.00202310100.00N22742050082 억0NN0N00N
1322024100813100958100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202309250.001808202309250.0018080.002024010218080.002024010218080.0020240119904100.00202310100.00N22742050082 억0NN0N00N
1332024100812101158100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202309250.001808202309250.0018080.002024010218080.002024010218080.0020240119904100.00202310100.00N22742050082 억0NN0N00N
1342024100811100958100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202309250.001808202309250.0018080.002024010218080.002024010218080.0020240119904100.00202310100.00N22742050082 억0NN0N00N
1352024100810101158100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202309250.001808202309250.0018080.002024010218080.002024010218080.0020240119904100.00202310100.00N22742050082 억0NN0N00N
1362024100809101158100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202309250.001808202309250.0018080.002024010218080.002024010218080.0020240119904100.00202310100.00N22742050082 억0NN0N00N
1372024100716102358100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202309220.001808202309220.0018080.002024010218080.002024010218080.0020240119904100.00202310100.00N22742050082 억0NN0N00N
1382024100715093758100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202309220.001808202309220.0018080.002024010218080.002024010218080.0020240119904100.00202310100.00N22742050082 억0NN0N00N
1392024100714100558100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202309220.001808202309220.0018080.002024010218080.002024010218080.0020240119904100.00202310100.00N22742050082 억0NN0N00N
1402024100713093658100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202309220.001808202309220.0018080.002024010218080.002024010218080.0020240119904100.00202310100.00N22742050082 억0NN0N00N
1412024100712100858100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202309220.001808202309220.0018080.002024010218080.002024010218080.0020240119904100.00202310100.00N22742050082 억0NN0N00N
1422024100711092358100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202309220.001808202309220.0018080.002024010218080.002024010218080.0020240119904100.00202310100.00N22742050082 억0NN0N00N
1432024100710091858100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202309220.001808202309220.0018080.002024010218080.002024010218080.0020240119904100.00202310100.00N22742050082 억0NN0N00N
1442024100709095658100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202309220.001808202309220.0018080.002024010218080.002024010218080.0020240119904100.00202310100.00N22742050082 억0NN0N00N
1452024100416085258100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202309210.001808202309210.0018080.002024010218080.002024010218080.0020240119904100.00202310040.00N22742050082 억0NN0N00N
1462024100415090758100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202309210.001808202309210.0018080.002024010218080.002024010218080.0020240119904100.00202310040.00N22742050082 억0NN0N00N
1472024100414085358100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202309210.001808202309210.0018080.002024010218080.002024010218080.0020240119904100.00202310040.00N22742050082 억0NN0N00N
1482024100413090358100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202309210.001808202309210.0018080.002024010218080.002024010218080.0020240119904100.00202310040.00N22742050082 억0NN0N00N
1492024100412090258100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202309210.001808202309210.0018080.002024010218080.002024010218080.0020240119904100.00202310040.00N22742050082 억0NN0N00N
1502024100411085558100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202309210.001808202309210.0018080.002024010218080.002024010218080.0020240119904100.00202310040.00N22742050082 억0NN0N00N
1512024100410085658100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202309210.001808202309210.0018080.002024010218080.002024010218080.0020240119904100.00202310040.00N22742050082 억0NN0N00N
1522024100409085958100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202309210.001808202309210.0018080.002024010218080.002024010218080.0020240119904100.00202310040.00N22742050082 억0NN0N00N
1532024100216085258100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202309200.001808202309200.0018080.002024010218080.002024010218080.0020240119904100.00202310040.00N22742050082 억0NN0N00N
1542024100215090258100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202309200.001808202309200.0018080.002024010218080.002024010218080.0020240119904100.00202310040.00N22742050082 억0NN0N00N
1552024100214090358100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202309200.001808202309200.0018080.002024010218080.002024010218080.0020240119904100.00202310040.00N22742050082 억0NN0N00N
1562024100213085358100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202309200.001808202309200.0018080.002024010218080.002024010218080.0020240119904100.00202310040.00N22742050082 억0NN0N00N
1572024100212085358100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202309200.001808202309200.0018080.002024010218080.002024010218080.0020240119904100.00202310040.00N22742050082 억0NN0N00N
1582024100211084358100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202309200.001808202309200.0018080.002024010218080.002024010218080.0020240119904100.00202310040.00N22742050082 억0NN0N00N
1592024100210084058100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202309200.001808202309200.0018080.002024010218080.002024010218080.0020240119904100.00202310040.00N22742050082 억0NN0N00N
1602024100209084158100.00KONEXNNNNN1808030.00000.00000271590418080.000.000018081808180818081808180818088290750001116444510297-1.955.01120.00-925.00361.001808202309200.001808202309200.0018080.002024010218080.002024010218080.0020240119904100.00202310040.00N22742050082 억0NN0N00N