KissMeData/318660/price/prices-20240401.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	161206	57	100.00	KONEX		N	N	N	N	N	2150	162	2	8.15	226079	108	21.47	2000	2190	1901	2285	1690	1988	2093.32	2069	2028	1959	1918	1849	1994	1884	11	297	500	1190	5	1	2152101	46	10.54	3.08	12	0.01	204.00	699.00	2700	20240425	-20.37	1316	20230728	63.37	2700	-20.37	20240425	1410	52.48	20240228	2700	-20.37	20240425	1316	63.37	20230728	N	318660	500	10 억	N	N	N	N
3	20240430	151217	57	100.00	KONEX		N	N	N	N	N	2175	187	2	9.41	131563	63	12.52	2000	2190	1995	2285	1690	1988	2088.30	2069	2028	1959	1918	1849	1994	1884	11	297	500	1190	5	1	2152101	47	10.66	3.11	12	0.00	204.00	699.00	2700	20240425	-19.44	1316	20230728	65.27	2700	-19.44	20240425	1410	54.26	20240228	2700	-19.44	20240425	1316	65.27	20230728	N	318660	500	10 억	N	N	N	N
4	20240430	141224	57	100.00	KONEX		N	N	N	N	N	2175	187	2	9.41	101113	49	9.74	2000	2190	1995	2285	1690	1988	2063.53	2069	2028	1959	1918	1849	1994	1884	11	297	500	1190	5	1	2152101	47	10.66	3.11	12	0.00	204.00	699.00	2700	20240425	-19.44	1316	20230728	65.27	2700	-19.44	20240425	1410	54.26	20240228	2700	-19.44	20240425	1316	65.27	20230728	N	318660	500	10 억	N	N	N	N
5	20240430	131219	57	100.00	KONEX		N	N	N	N	N	2190	202	2	10.16	88128	43	8.55	2000	2190	1995	2285	1690	1988	2049.49	2069	2028	1959	1918	1849	1994	1884	11	297	500	1190	5	1	2152101	47	10.74	3.13	12	0.00	204.00	699.00	2700	20240425	-18.89	1316	20230728	66.41	2700	-18.89	20240425	1410	55.32	20240228	2700	-18.89	20240425	1316	66.41	20230728	N	318660	500	10 억	N	N	N	N
6	20240430	121216	57	100.00	KONEX		N	N	N	N	N	2010	22	2	1.11	56573	28	5.57	2000	2100	1995	2285	1690	1988	2020.46	2069	2028	1959	1918	1849	1994	1884	11	297	500	1190	5	1	2152101	43	9.85	2.88	12	0.00	204.00	699.00	2700	20240425	-25.56	1316	20230728	52.74	2700	-25.56	20240425	1410	42.55	20240228	2700	-25.56	20240425	1316	52.74	20230728	N	318660	500	10 억	N	N	N	N
7	20240430	111210	57	100.00	KONEX		N	N	N	N	N	2000	12	2	0.60	33978	17	3.38	2000	2000	1995	2285	1690	1988	1998.71	2069	2028	1959	1918	1849	1994	1884	11	297	500	1190	5	1	2152101	43	9.80	2.86	12	0.00	204.00	699.00	2700	20240425	-25.93	1316	20230728	51.98	2700	-25.93	20240425	1410	41.84	20240228	2700	-25.93	20240425	1316	51.98	20230728	N	318660	500	10 억	N	N	N	N
8	20240430	101213	57	100.00	KONEX		N	N	N	N	N	1995	7	2	0.35	27979	14	2.78	2000	2000	1995	2285	1690	1988	1998.50	2069	2028	1959	1918	1849	1994	1884	11	297	500	1190	1	1	2152101	43	9.78	2.85	12	0.00	204.00	699.00	2700	20240425	-26.11	1316	20230728	51.60	2700	-26.11	20240425	1410	41.49	20240228	2700	-26.11	20240425	1316	51.60	20230728	N	318660	500	10 억	N	N	N	N
9	20240430	091222	57	100.00	KONEX		N	N	N	N	N	1999	11	2	0.55	11998	6	1.19	2000	2000	1999	2285	1690	1988	1999.67	2069	2028	1959	1918	1849	1994	1884	11	297	500	1190	1	1	2152101	43	9.80	2.86	12	0.00	204.00	699.00	2700	20240425	-25.96	1316	20230728	51.90	2700	-25.96	20240425	1410	41.77	20240228	2700	-25.96	20240425	1316	51.90	20230728	N	318660	500	10 억	N	N	N	N
10	20240429	161201	57	100.00	KONEX		N	N	N	N	N	1988	43	2	2.21	951074	503	11.57	2000	2000	1890	2235	1654	1945	1890.80	2501	2223	2017	1739	1533	2120	1636	11	290	500	1160	1	1	2152101	43	9.75	2.84	12	0.02	204.00	699.00	2700	20240425	-26.37	1316	20230728	51.06	2700	-26.37	20240425	1410	40.99	20240228	2700	-26.37	20240425	1316	51.06	20230728	N	318660	500	10 억	N	N	N	N
11	20240429	151212	57	100.00	KONEX		N	N	N	N	N	1988	43	2	2.21	951074	503	11.57	2000	2000	1890	2235	1654	1945	1890.80	2501	2223	2017	1739	1533	2120	1636	11	290	500	1160	1	1	2152101	43	9.75	2.84	12	0.02	204.00	699.00	2700	20240425	-26.37	1316	20230728	51.06	2700	-26.37	20240425	1410	40.99	20240228	2700	-26.37	20240425	1316	51.06	20230728	N	318660	500	10 억	N	N	N	N
12	20240429	141126	57	100.00	KONEX		N	N	N	N	N	1988	43	2	2.21	951074	503	11.57	2000	2000	1890	2235	1654	1945	1890.80	2501	2223	2017	1739	1533	2120	1636	11	290	500	1160	1	1	2152101	43	9.75	2.84	12	0.02	204.00	699.00	2700	20240425	-26.37	1316	20230728	51.06	2700	-26.37	20240425	1410	40.99	20240228	2700	-26.37	20240425	1316	51.06	20230728	N	318660	500	10 억	N	N	N	N
13	20240429	131211	57	100.00	KONEX		N	N	N	N	N	1988	43	2	2.21	947098	501	11.52	2000	2000	1890	2235	1654	1945	1890.42	2501	2223	2017	1739	1533	2120	1636	11	290	500	1160	1	1	2152101	43	9.75	2.84	12	0.02	204.00	699.00	2700	20240425	-26.37	1316	20230728	51.06	2700	-26.37	20240425	1410	40.99	20240228	2700	-26.37	20240425	1316	51.06	20230728	N	318660	500	10 억	N	N	N	N
14	20240429	121210	57	100.00	KONEX		N	N	N	N	N	2000	55	2	2.83	2000	1	0.02	2000	2000	2000	2235	1654	1945	2000.00	2501	2223	2017	1739	1533	2120	1636	11	290	500	1160	5	1	2152101	43	9.80	2.86	12	0.00	204.00	699.00	2700	20240425	-25.93	1316	20230728	51.98	2700	-25.93	20240425	1410	41.84	20240228	2700	-25.93	20240425	1316	51.98	20230728	N	318660	500	10 억	N	N	N	N
15	20240429	111145	57	100.00	KONEX		N	N	N	N	N	2000	55	2	2.83	2000	1	0.02	2000	2000	2000	2235	1654	1945	2000.00	2501	2223	2017	1739	1533	2120	1636	11	290	500	1160	5	1	2152101	43	9.80	2.86	12	0.00	204.00	699.00	2700	20240425	-25.93	1316	20230728	51.98	2700	-25.93	20240425	1410	41.84	20240228	2700	-25.93	20240425	1316	51.98	20230728	N	318660	500	10 억	N	N	N	N
16	20240429	101210	57	100.00	KONEX		N	N	N	N	N	2000	55	2	2.83	2000	1	0.02	2000	2000	2000	2235	1654	1945	2000.00	2501	2223	2017	1739	1533	2120	1636	11	290	500	1160	5	1	2152101	43	9.80	2.86	12	0.00	204.00	699.00	2700	20240425	-25.93	1316	20230728	51.98	2700	-25.93	20240425	1410	41.84	20240228	2700	-25.93	20240425	1316	51.98	20230728	N	318660	500	10 억	N	N	N	N
17	20240429	091210	57	100.00	KONEX		N	N	N	N	N	2000	55	2	2.83	2000	1	0.02	2000	2000	2000	2235	1654	1945	2000.00	2501	2223	2017	1739	1533	2120	1636	11	290	500	1160	5	1	2152101	43	9.80	2.86	12	0.00	204.00	699.00	2700	20240425	-25.93	1316	20230728	51.98	2700	-25.93	20240425	1410	41.84	20240228	2700	-25.93	20240425	1316	51.98	20230728	N	318660	500	10 억	N	N	N	N
18	20240426	161205	57	100.00	KONEX		N	N	N	N	N	1945	-140	5	-6.71	8176766	4349	27.20	2100	2295	1811	2395	1775	2085	1880.15	2961	2522	2261	1822	1561	2392	1692	11	310	500	1250	1	1	2152101	42	9.53	2.78	12	0.20	204.00	699.00	2700	20240425	-27.96	1316	20230728	47.80	2700	-27.96	20240425	1410	37.94	20240228	2700	-27.96	20240425	1316	47.80	20230728	N	318660	500	10 억	N	N	N	N
19	20240426	151206	57	100.00	KONEX		N	N	N	N	N	1945	-140	5	-6.71	8176766	4349	27.20	2100	2295	1811	2395	1775	2085	1880.15	2961	2522	2261	1822	1561	2392	1692	11	310	500	1250	1	1	2152101	42	9.53	2.78	12	0.20	204.00	699.00	2700	20240425	-27.96	1316	20230728	47.80	2700	-27.96	20240425	1410	37.94	20240228	2700	-27.96	20240425	1316	47.80	20230728	N	318660	500	10 억	N	N	N	N
20	20240426	141204	57	100.00	KONEX		N	N	N	N	N	1945	-140	5	-6.71	8176766	4349	27.20	2100	2295	1811	2395	1775	2085	1880.15	2961	2522	2261	1822	1561	2392	1692	11	310	500	1250	1	1	2152101	42	9.53	2.78	12	0.20	204.00	699.00	2700	20240425	-27.96	1316	20230728	47.80	2700	-27.96	20240425	1410	37.94	20240228	2700	-27.96	20240425	1316	47.80	20230728	N	318660	500	10 억	N	N	N	N
21	20240426	131205	57	100.00	KONEX		N	N	N	N	N	1944	-141	5	-6.76	7982274	4249	26.58	2100	2295	1811	2395	1775	2085	1878.62	2961	2522	2261	1822	1561	2392	1692	11	310	500	1250	1	1	2152101	42	9.53	2.78	12	0.20	204.00	699.00	2700	20240425	-28.00	1316	20230728	47.72	2700	-28.00	20240425	1410	37.87	20240228	2700	-28.00	20240425	1316	47.72	20230728	N	318660	500	10 억	N	N	N	N
22	20240426	121202	57	100.00	KONEX		N	N	N	N	N	1890	-195	5	-9.35	7980330	4248	26.57	2100	2295	1811	2395	1775	2085	1878.61	2961	2522	2261	1822	1561	2392	1692	11	310	500	1250	1	1	2152101	41	9.26	2.70	12	0.20	204.00	699.00	2700	20240425	-30.00	1316	20230728	43.62	2700	-30.00	20240425	1410	34.04	20240228	2700	-30.00	20240425	1316	43.62	20230728	N	318660	500	10 억	N	N	N	N
23	20240426	111157	57	100.00	KONEX		N	N	N	N	N	1948	-137	5	-6.57	2135782	1122	7.02	2100	2295	1811	2395	1775	2085	1903.55	2961	2522	2261	1822	1561	2392	1692	11	310	500	1250	1	1	2152101	42	9.55	2.79	12	0.05	204.00	699.00	2700	20240425	-27.85	1316	20230728	48.02	2700	-27.85	20240425	1410	38.16	20240228	2700	-27.85	20240425	1316	48.02	20230728	N	318660	500	10 억	N	N	N	N
24	20240426	101202	57	100.00	KONEX		N	N	N	N	N	1811	-274	5	-13.14	2117364	1112	6.96	2100	2295	1811	2395	1775	2085	1904.10	2961	2522	2261	1822	1561	2392	1692	11	310	500	1250	1	1	2152101	39	8.88	2.59	12	0.05	204.00	699.00	2700	20240425	-32.93	1316	20230728	37.61	2700	-32.93	20240425	1410	28.44	20240228	2700	-32.93	20240425	1316	37.61	20230728	N	318660	500	10 억	N	N	N	N
25	20240426	091207	57	100.00	KONEX		N	N	N	N	N	2200	115	2	5.52	23200	11	0.07	2100	2200	2100	2395	1775	2085	2109.09	2961	2522	2261	1822	1561	2392	1692	11	310	500	1250	5	1	2152101	47	10.78	3.15	12	0.00	204.00	699.00	2700	20240425	-18.52	1316	20230728	67.17	2700	-18.52	20240425	1410	56.03	20240228	2700	-18.52	20240425	1316	67.17	20230728	N	318660	500	10 억	N	N	N	N
26	20240425	161157	57	100.00	KONEX	신고가	N	N	N	N	N	2085	-265	5	-11.28	35440685	15987	211.69	2600	2700	2000	2700	2000	2350	2216.84	2583	2466	2233	2116	1883	2525	2175	11	350	500	1410	5	1	2152101	45	10.22	2.98	12	0.74	204.00	699.00	2700	20240425	-22.78	1316	20230728	58.43	2700	-22.78	20240425	1410	47.87	20240228	2700	-22.78	20240425	1316	58.43	20230728	N	318660	500	10 억	N	N	N	N
27	20240425	151202	57	100.00	KONEX	신고가	N	N	N	N	N	2020	-330	5	-14.04	32838000	14696	194.60	2600	2700	2020	2700	2000	2350	2234.49	2583	2466	2233	2116	1883	2525	2175	11	350	500	1410	5	1	2152101	43	9.90	2.89	12	0.68	204.00	699.00	2700	20240425	-25.19	1316	20230728	53.50	2700	-25.19	20240425	1410	43.26	20240228	2700	-25.19	20240425	1316	53.50	20230728	N	318660	500	10 억	N	N	N	N
28	20240425	141158	57	100.00	KONEX	신고가	N	N	N	N	N	2210	-140	5	-5.96	16586440	7035	93.15	2600	2700	2200	2700	2000	2350	2357.70	2583	2466	2233	2116	1883	2525	2175	11	350	500	1410	5	1	2152101	48	10.83	3.16	12	0.33	204.00	699.00	2700	20240425	-18.15	1316	20230728	67.93	2700	-18.15	20240425	1410	56.74	20240228	2700	-18.15	20240425	1316	67.93	20230728	N	318660	500	10 억	N	N	N	N
29	20240425	131159	57	100.00	KONEX	신고가	N	N	N	N	N	2295	-55	5	-2.34	14149205	5936	78.60	2600	2700	2200	2700	2000	2350	2383.63	2583	2466	2233	2116	1883	2525	2175	11	350	500	1410	5	1	2152101	49	11.25	3.28	12	0.28	204.00	699.00	2700	20240425	-15.00	1316	20230728	74.39	2700	-15.00	20240425	1410	62.77	20240228	2700	-15.00	20240425	1316	74.39	20230728	N	318660	500	10 억	N	N	N	N
30	20240425	121156	57	100.00	KONEX	신고가	N	N	N	N	N	2295	-55	5	-2.34	14149205	5936	78.60	2600	2700	2200	2700	2000	2350	2383.63	2583	2466	2233	2116	1883	2525	2175	11	350	500	1410	5	1	2152101	49	11.25	3.28	12	0.28	204.00	699.00	2700	20240425	-15.00	1316	20230728	74.39	2700	-15.00	20240425	1410	62.77	20240228	2700	-15.00	20240425	1316	74.39	20230728	N	318660	500	10 억	N	N	N	N
31	20240425	111157	57	100.00	KONEX	신고가	N	N	N	N	N	2395	45	2	1.91	13570945	5684	75.26	2600	2700	2200	2700	2000	2350	2387.57	2583	2466	2233	2116	1883	2525	2175	11	350	500	1410	5	1	2152101	52	11.74	3.43	12	0.26	204.00	699.00	2700	20240425	-11.30	1316	20230728	81.99	2700	-11.30	20240425	1410	69.86	20240228	2700	-11.30	20240425	1316	81.99	20230728	N	318660	500	10 억	N	N	N	N
32	20240425	101157	57	100.00	KONEX	신고가	N	N	N	N	N	2205	-145	5	-6.17	11933590	4959	65.66	2600	2700	2205	2700	2000	2350	2406.45	2583	2466	2233	2116	1883	2525	2175	11	350	500	1410	5	1	2152101	47	10.81	3.15	12	0.23	204.00	699.00	2700	20240425	-18.33	1316	20230728	67.55	2700	-18.33	20240425	1410	56.38	20240228	2700	-18.33	20240425	1316	67.55	20230728	N	318660	500	10 억	N	N	N	N
33	20240425	091202	57	100.00	KONEX	신고가	N	N	N	N	N	2700	350	1	14.89	2950550	1094	14.49	2600	2700	2600	2700	2000	2350	2697.03	2583	2466	2233	2116	1883	2525	2175	11	350	500	1410	5	1	2152101	58	13.24	3.86	12	0.05	204.00	699.00	2700	20240425	0.00	1316	20230728	105.17	2700	0.00	20240425	1410	91.49	20240228	2700	0.00	20240425	1316	105.17	20230728	N	318660	500	10 억	N	N	N	N
34	20240424	161138	57	100.00	KONEX	신고가	N	N	N	N	N	2350	305	1	14.91	17697770	7552	65.53	2200	2350	2000	2350	1740	2045	2343.45	2208	2126	1963	1881	1718	2167	1922	11	305	500	1220	5	1	2152101	51	11.52	3.36	12	0.35	204.00	699.00	2350	20240424	0.00	1316	20230728	78.57	2350	0.00	20240424	1410	66.67	20240228	2350	0.00	20240424	1316	78.57	20230728	N	318660	500	10 억	N	N	N	N
35	20240424	151155	57	100.00	KONEX	신고가	N	N	N	N	N	2350	305	1	14.91	17697770	7552	65.53	2200	2350	2000	2350	1740	2045	2343.45	2208	2126	1963	1881	1718	2167	1922	11	305	500	1220	5	1	2152101	51	11.52	3.36	12	0.35	204.00	699.00	2350	20240424	0.00	1316	20230728	78.57	2350	0.00	20240424	1410	66.67	20240228	2350	0.00	20240424	1316	78.57	20230728	N	318660	500	10 억	N	N	N	N
36	20240424	141156	57	100.00	KONEX	신고가	N	N	N	N	N	2350	305	1	14.91	17603770	7512	65.19	2200	2350	2000	2350	1740	2045	2343.42	2208	2126	1963	1881	1718	2167	1922	11	305	500	1220	5	1	2152101	51	11.52	3.36	12	0.35	204.00	699.00	2350	20240424	0.00	1316	20230728	78.57	2350	0.00	20240424	1410	66.67	20240228	2350	0.00	20240424	1316	78.57	20230728	N	318660	500	10 억	N	N	N	N
37	20240424	131159	57	100.00	KONEX	신고가	N	N	N	N	N	2350	305	1	14.91	17373470	7414	64.34	2200	2350	2000	2350	1740	2045	2343.33	2208	2126	1963	1881	1718	2167	1922	11	305	500	1220	5	1	2152101	51	11.52	3.36	12	0.34	204.00	699.00	2350	20240424	0.00	1316	20230728	78.57	2350	0.00	20240424	1410	66.67	20240228	2350	0.00	20240424	1316	78.57	20230728	N	318660	500	10 억	N	N	N	N
38	20240424	121153	57	100.00	KONEX	신고가	N	N	N	N	N	2350	305	1	14.91	13346160	5698	49.44	2200	2350	2000	2350	1740	2045	2342.25	2208	2126	1963	1881	1718	2167	1922	11	305	500	1220	5	1	2152101	51	11.52	3.36	12	0.26	204.00	699.00	2350	20240424	0.00	1316	20230728	78.57	2350	0.00	20240424	1410	66.67	20240228	2350	0.00	20240424	1316	78.57	20230728	N	318660	500	10 억	N	N	N	N
39	20240424	111151	57	100.00	KONEX	신고가	N	N	N	N	N	2350	305	1	14.91	8643810	3697	32.08	2200	2350	2000	2350	1740	2045	2338.06	2208	2126	1963	1881	1718	2167	1922	11	305	500	1220	5	1	2152101	51	11.52	3.36	12	0.17	204.00	699.00	2350	20240424	0.00	1316	20230728	78.57	2350	0.00	20240424	1410	66.67	20240228	2350	0.00	20240424	1316	78.57	20230728	N	318660	500	10 억	N	N	N	N
40	20240424	101149	57	100.00	KONEX	신고가	N	N	N	N	N	2350	305	1	14.91	8641460	3696	32.07	2200	2350	2000	2350	1740	2045	2338.06	2208	2126	1963	1881	1718	2167	1922	11	305	500	1220	5	1	2152101	51	11.52	3.36	12	0.17	204.00	699.00	2350	20240424	0.00	1316	20230728	78.57	2350	0.00	20240424	1410	66.67	20240228	2350	0.00	20240424	1316	78.57	20230728	N	318660	500	10 억	N	N	N	N
41	20240424	091154	57	100.00	KONEX	신고가	N	N	N	N	N	2300	255	2	12.47	24300	11	0.10	2200	2300	2200	2350	1740	2045	2209.09	2208	2126	1963	1881	1718	2167	1922	11	305	500	1220	5	1	2152101	49	11.27	3.29	12	0.00	204.00	699.00	2300	20240424	0.00	1316	20230728	74.77	2300	0.00	20240424	1410	63.12	20240228	2300	0.00	20240424	1316	74.77	20230728	N	318660	500	10 억	N	N	N	N
42	20240423	161121	57	100.00	KONEX		N	N	N	N	N	2045	264	1	14.82	23382488	11524	1054.35	1899	2045	1800	2045	1514	1781	2029.03	2459	2119	1950	1610	1441	2035	1526	11	264	500	1060	5	1	2152101	44	10.02	2.93	12	0.54	204.00	699.00	2290	20240422	-10.70	1316	20230728	55.40	2290	-10.70	20240422	1410	45.04	20240228	2290	-10.70	20240422	1316	55.40	20230728	N	318660	500	10 억	N	N	N	N
43	20240423	151149	57	100.00	KONEX		N	N	N	N	N	2045	264	1	14.82	23382488	11524	1054.35	1899	2045	1800	2045	1514	1781	2029.03	2459	2119	1950	1610	1441	2035	1526	11	264	500	1060	5	1	2152101	44	10.02	2.93	12	0.54	204.00	699.00	2290	20240422	-10.70	1316	20230728	55.40	2290	-10.70	20240422	1410	45.04	20240228	2290	-10.70	20240422	1316	55.40	20230728	N	318660	500	10 억	N	N	N	N
44	20240423	141147	57	100.00	KONEX		N	N	N	N	N	2045	264	1	14.82	19298623	9527	871.64	1899	2045	1800	2045	1514	1781	2025.68	2459	2119	1950	1610	1441	2035	1526	11	264	500	1060	5	1	2152101	44	10.02	2.93	12	0.44	204.00	699.00	2290	20240422	-10.70	1316	20230728	55.40	2290	-10.70	20240422	1410	45.04	20240228	2290	-10.70	20240422	1316	55.40	20230728	N	318660	500	10 억	N	N	N	N
45	20240423	131146	57	100.00	KONEX		N	N	N	N	N	1970	189	2	10.61	18777148	9272	848.31	1899	2045	1800	2045	1514	1781	2025.15	2459	2119	1950	1610	1441	2035	1526	11	264	500	1060	1	1	2152101	42	9.66	2.82	12	0.43	204.00	699.00	2290	20240422	-13.97	1316	20230728	49.70	2290	-13.97	20240422	1410	39.72	20240228	2290	-13.97	20240422	1316	49.70	20230728	N	318660	500	10 억	N	N	N	N
46	20240423	121145	57	100.00	KONEX		N	N	N	N	N	1970	189	2	10.61	18777148	9272	848.31	1899	2045	1800	2045	1514	1781	2025.15	2459	2119	1950	1610	1441	2035	1526	11	264	500	1060	1	1	2152101	42	9.66	2.82	12	0.43	204.00	699.00	2290	20240422	-13.97	1316	20230728	49.70	2290	-13.97	20240422	1410	39.72	20240228	2290	-13.97	20240422	1316	49.70	20230728	N	318660	500	10 억	N	N	N	N
47	20240423	111146	57	100.00	KONEX		N	N	N	N	N	2045	264	1	14.82	18335503	9056	828.55	1899	2045	1800	2045	1514	1781	2024.68	2459	2119	1950	1610	1441	2035	1526	11	264	500	1060	5	1	2152101	44	10.02	2.93	12	0.42	204.00	699.00	2290	20240422	-10.70	1316	20230728	55.40	2290	-10.70	20240422	1410	45.04	20240228	2290	-10.70	20240422	1316	55.40	20230728	N	318660	500	10 억	N	N	N	N
48	20240423	101143	57	100.00	KONEX		N	N	N	N	N	2045	264	1	14.82	15580963	7709	705.31	1899	2045	1800	2045	1514	1781	2021.14	2459	2119	1950	1610	1441	2035	1526	11	264	500	1060	5	1	2152101	44	10.02	2.93	12	0.36	204.00	699.00	2290	20240422	-10.70	1316	20230728	55.40	2290	-10.70	20240422	1410	45.04	20240228	2290	-10.70	20240422	1316	55.40	20230728	N	318660	500	10 억	N	N	N	N
49	20240423	091147	57	100.00	KONEX		N	N	N	N	N	2040	259	2	14.54	74333	38	3.48	1899	2040	1899	2045	1514	1781	1956.13	2459	2119	1950	1610	1441	2035	1526	11	264	500	1060	5	1	2152101	44	10.00	2.92	12	0.00	204.00	699.00	2290	20240422	-10.92	1316	20230728	55.02	2290	-10.92	20240422	1410	44.68	20240228	2290	-10.92	20240422	1316	55.02	20230728	N	318660	500	10 억	N	N	N	N
50	20240422	161142	57	100.00	KONEX	신고가	N	N	N	N	N	1781	-309	5	-14.78	2444872	1093	506.02	1900	2290	1781	2400	1780	2090	2236.85	2216	2152	2026	1962	1836	2185	1995	11	310	500	1250	1	1	2152101	38	8.73	2.55	12	0.05	204.00	699.00	2290	20240422	-22.23	1316	20230728	35.33	2290	-22.23	20240422	1410	26.31	20240228	2290	-22.23	20240422	1316	35.33	20230728	N	318660	500	10 억	N	N	N	N
51	20240422	151139	57	100.00	KONEX	신고가	N	N	N	N	N	2000	-90	5	-4.31	2405690	1071	495.83	1900	2290	1900	2400	1780	2090	2246.21	2216	2152	2026	1962	1836	2185	1995	11	310	500	1250	5	1	2152101	43	9.80	2.86	12	0.05	204.00	699.00	2290	20240422	-12.66	1316	20230728	51.98	2290	-12.66	20240422	1410	41.84	20240228	2290	-12.66	20240422	1316	51.98	20230728	N	318660	500	10 억	N	N	N	N
52	20240422	141141	57	100.00	KONEX	신고가	N	N	N	N	N	2000	-90	5	-4.31	2405690	1071	495.83	1900	2290	1900	2400	1780	2090	2246.21	2216	2152	2026	1962	1836	2185	1995	11	310	500	1250	5	1	2152101	43	9.80	2.86	12	0.05	204.00	699.00	2290	20240422	-12.66	1316	20230728	51.98	2290	-12.66	20240422	1410	41.84	20240228	2290	-12.66	20240422	1316	51.98	20230728	N	318660	500	10 억	N	N	N	N
53	20240422	131137	57	100.00	KONEX	신고가	N	N	N	N	N	2000	-90	5	-4.31	2405690	1071	495.83	1900	2290	1900	2400	1780	2090	2246.21	2216	2152	2026	1962	1836	2185	1995	11	310	500	1250	5	1	2152101	43	9.80	2.86	12	0.05	204.00	699.00	2290	20240422	-12.66	1316	20230728	51.98	2290	-12.66	20240422	1410	41.84	20240228	2290	-12.66	20240422	1316	51.98	20230728	N	318660	500	10 억	N	N	N	N
54	20240422	121136	57	100.00	KONEX	신고가	N	N	N	N	N	2100	10	2	0.48	2385690	1061	491.20	1900	2290	1900	2400	1780	2090	2248.53	2216	2152	2026	1962	1836	2185	1995	11	310	500	1250	5	1	2152101	45	10.29	3.00	12	0.05	204.00	699.00	2290	20240422	-8.30	1316	20230728	59.57	2290	-8.30	20240422	1410	48.94	20240228	2290	-8.30	20240422	1316	59.57	20230728	N	318660	500	10 억	N	N	N	N
55	20240422	111139	57	100.00	KONEX	신고가	N	N	N	N	N	2290	200	2	9.57	84290	41	18.98	1900	2290	1900	2400	1780	2090	2055.85	2216	2152	2026	1962	1836	2185	1995	11	310	500	1250	5	1	2152101	49	11.23	3.28	12	0.00	204.00	699.00	2290	20240422	0.00	1316	20230728	74.01	2290	0.00	20240422	1410	62.41	20240228	2290	0.00	20240422	1316	74.01	20230728	N	318660	500	10 억	N	N	N	N
56	20240422	101139	57	100.00	KONEX	신고가	N	N	N	N	N	2290	200	2	9.57	84290	41	18.98	1900	2290	1900	2400	1780	2090	2055.85	2216	2152	2026	1962	1836	2185	1995	11	310	500	1250	5	1	2152101	49	11.23	3.28	12	0.00	204.00	699.00	2290	20240422	0.00	1316	20230728	74.01	2290	0.00	20240422	1410	62.41	20240228	2290	0.00	20240422	1316	74.01	20230728	N	318660	500	10 억	N	N	N	N
57	20240422	091140	57	100.00	KONEX	신고가	N	N	N	N	N	2290	200	2	9.57	84290	41	18.98	1900	2290	1900	2400	1780	2090	2055.85	2216	2152	2026	1962	1836	2185	1995	11	310	500	1250	5	1	2152101	49	11.23	3.28	12	0.00	204.00	699.00	2290	20240422	0.00	1316	20230728	74.01	2290	0.00	20240422	1410	62.41	20240228	2290	0.00	20240422	1316	74.01	20230728	N	318660	500	10 억	N	N	N	N
58	20240419	161045	57	100.00	KONEX		N	N	N	N	N	2090	191	2	10.06	410590	216	415.38	1900	2090	1900	2180	1615	1899	1900.88	1900	1899	1899	1898	1898	1899	1898	11	281	500	1130	5	1	2152101	45	10.25	2.99	12	0.01	204.00	699.00	2180	20231124	-4.13	1316	20230728	58.81	2100	-0.48	20240322	1410	48.23	20240228	2180	-4.13	20231124	1316	58.81	20230728	N	318660	500	10 억	N	N	N	N
59	20240419	151053	57	100.00	KONEX		N	N	N	N	N	2090	191	2	10.06	410590	216	415.38	1900	2090	1900	2180	1615	1899	1900.88	1900	1899	1899	1898	1898	1899	1898	11	281	500	1130	5	1	2152101	45	10.25	2.99	12	0.01	204.00	699.00	2180	20231124	-4.13	1316	20230728	58.81	2100	-0.48	20240322	1410	48.23	20240228	2180	-4.13	20231124	1316	58.81	20230728	N	318660	500	10 억	N	N	N	N
60	20240419	141044	57	100.00	KONEX		N	N	N	N	N	2090	191	2	10.06	410590	216	415.38	1900	2090	1900	2180	1615	1899	1900.88	1900	1899	1899	1898	1898	1899	1898	11	281	500	1130	5	1	2152101	45	10.25	2.99	12	0.01	204.00	699.00	2180	20231124	-4.13	1316	20230728	58.81	2100	-0.48	20240322	1410	48.23	20240228	2180	-4.13	20231124	1316	58.81	20230728	N	318660	500	10 억	N	N	N	N
61	20240419	131045	57	100.00	KONEX		N	N	N	N	N	2090	191	2	10.06	410590	216	415.38	1900	2090	1900	2180	1615	1899	1900.88	1900	1899	1899	1898	1898	1899	1898	11	281	500	1130	5	1	2152101	45	10.25	2.99	12	0.01	204.00	699.00	2180	20231124	-4.13	1316	20230728	58.81	2100	-0.48	20240322	1410	48.23	20240228	2180	-4.13	20231124	1316	58.81	20230728	N	318660	500	10 억	N	N	N	N
62	20240419	121041	57	100.00	KONEX		N	N	N	N	N	2090	191	2	10.06	410590	216	415.38	1900	2090	1900	2180	1615	1899	1900.88	1900	1899	1899	1898	1898	1899	1898	11	281	500	1130	5	1	2152101	45	10.25	2.99	12	0.01	204.00	699.00	2180	20231124	-4.13	1316	20230728	58.81	2100	-0.48	20240322	1410	48.23	20240228	2180	-4.13	20231124	1316	58.81	20230728	N	318660	500	10 억	N	N	N	N
63	20240419	111055	57	100.00	KONEX		N	N	N	N	N	2090	191	2	10.06	410590	216	415.38	1900	2090	1900	2180	1615	1899	1900.88	1900	1899	1899	1898	1898	1899	1898	11	281	500	1130	5	1	2152101	45	10.25	2.99	12	0.01	204.00	699.00	2180	20231124	-4.13	1316	20230728	58.81	2100	-0.48	20240322	1410	48.23	20240228	2180	-4.13	20231124	1316	58.81	20230728	N	318660	500	10 억	N	N	N	N
64	20240419	101050	57	100.00	KONEX		N	N	N	N	N	2090	191	2	10.06	410590	216	415.38	1900	2090	1900	2180	1615	1899	1900.88	1900	1899	1899	1898	1898	1899	1898	11	281	500	1130	5	1	2152101	45	10.25	2.99	12	0.01	204.00	699.00	2180	20231124	-4.13	1316	20230728	58.81	2100	-0.48	20240322	1410	48.23	20240228	2180	-4.13	20231124	1316	58.81	20230728	N	318660	500	10 억	N	N	N	N
65	20240419	091040	57	100.00	KONEX		N	N	N	N	N	2090	191	2	10.06	410590	216	415.38	1900	2090	1900	2180	1615	1899	1900.88	1900	1899	1899	1898	1898	1899	1898	11	281	500	1130	5	1	2152101	45	10.25	2.99	12	0.01	204.00	699.00	2180	20231124	-4.13	1316	20230728	58.81	2100	-0.48	20240322	1410	48.23	20240228	2180	-4.13	20231124	1316	58.81	20230728	N	318660	500	10 억	N	N	N	N
66	20240418	161042	57	100.00	KONEX		N	N	N	N	N	1899	0	3	0.00	98750	52	305.88	1900	1900	1899	2180	1615	1899	1899.04	1900	1899	1899	1898	1898	1899	1898	11	281	500	1130	1	1	2152101	41	9.31	2.72	12	0.00	204.00	699.00	2180	20231124	-12.89	1316	20230728	44.30	2100	-9.57	20240322	1410	34.68	20240228	2180	-12.89	20231124	1316	44.30	20230728	N	318660	500	10 억	N	N	N	N
67	20240418	151041	57	100.00	KONEX		N	N	N	N	N	1899	0	3	0.00	98750	52	305.88	1900	1900	1899	2180	1615	1899	1899.04	1900	1899	1899	1898	1898	1899	1898	11	281	500	1130	1	1	2152101	41	9.31	2.72	12	0.00	204.00	699.00	2180	20231124	-12.89	1316	20230728	44.30	2100	-9.57	20240322	1410	34.68	20240228	2180	-12.89	20231124	1316	44.30	20230728	N	318660	500	10 억	N	N	N	N
68	20240418	141048	57	100.00	KONEX		N	N	N	N	N	1899	0	3	0.00	98750	52	305.88	1900	1900	1899	2180	1615	1899	1899.04	1900	1899	1899	1898	1898	1899	1898	11	281	500	1130	1	1	2152101	41	9.31	2.72	12	0.00	204.00	699.00	2180	20231124	-12.89	1316	20230728	44.30	2100	-9.57	20240322	1410	34.68	20240228	2180	-12.89	20231124	1316	44.30	20230728	N	318660	500	10 억	N	N	N	N
69	20240418	131038	57	100.00	KONEX		N	N	N	N	N	1899	0	3	0.00	98750	52	305.88	1900	1900	1899	2180	1615	1899	1899.04	1900	1899	1899	1898	1898	1899	1898	11	281	500	1130	1	1	2152101	41	9.31	2.72	12	0.00	204.00	699.00	2180	20231124	-12.89	1316	20230728	44.30	2100	-9.57	20240322	1410	34.68	20240228	2180	-12.89	20231124	1316	44.30	20230728	N	318660	500	10 억	N	N	N	N
70	20240418	121039	57	100.00	KONEX		N	N	N	N	N	1899	0	3	0.00	98750	52	305.88	1900	1900	1899	2180	1615	1899	1899.04	1900	1899	1899	1898	1898	1899	1898	11	281	500	1130	1	1	2152101	41	9.31	2.72	12	0.00	204.00	699.00	2180	20231124	-12.89	1316	20230728	44.30	2100	-9.57	20240322	1410	34.68	20240228	2180	-12.89	20231124	1316	44.30	20230728	N	318660	500	10 억	N	N	N	N
71	20240418	111046	57	100.00	KONEX		N	N	N	N	N	1900	1	2	0.05	3800	2	11.76	1900	1900	1900	2180	1615	1899	1900.00	1900	1899	1899	1898	1898	1899	1898	11	281	500	1130	1	1	2152101	41	9.31	2.72	12	0.00	204.00	699.00	2180	20231124	-12.84	1316	20230728	44.38	2100	-9.52	20240322	1410	34.75	20240228	2180	-12.84	20231124	1316	44.38	20230728	N	318660	500	10 억	N	N	N	N
72	20240418	101041	57	100.00	KONEX		N	N	N	N	N	1900	1	2	0.05	3800	2	11.76	1900	1900	1900	2180	1615	1899	1900.00	1900	1899	1899	1898	1898	1899	1898	11	281	500	1130	1	1	2152101	41	9.31	2.72	12	0.00	204.00	699.00	2180	20231124	-12.84	1316	20230728	44.38	2100	-9.52	20240322	1410	34.75	20240228	2180	-12.84	20231124	1316	44.38	20230728	N	318660	500	10 억	N	N	N	N
73	20240418	091038	57	100.00	KONEX		N	N	N	N	N	1900	1	2	0.05	3800	2	11.76	1900	1900	1900	2180	1615	1899	1900.00	1900	1899	1899	1898	1898	1899	1898	11	281	500	1130	1	1	2152101	41	9.31	2.72	12	0.00	204.00	699.00	2180	20231124	-12.84	1316	20230728	44.38	2100	-9.52	20240322	1410	34.75	20240228	2180	-12.84	20231124	1316	44.38	20230728	N	318660	500	10 억	N	N	N	N
74	20240417	161030	57	100.00	KONEX		N	N	N	N	N	1899	0	3	0.00	32295	17	0.00	1900	1900	1899	2180	1615	1899	1899.71	1899	1899	1899	1899	1899	1899	1899	11	281	500	1130	1	1	2152101	41	9.31	2.72	12	0.00	204.00	699.00	2180	20231124	-12.89	1316	20230728	44.30	2100	-9.57	20240322	1410	34.68	20240228	2180	-12.89	20231124	1316	44.30	20230728	N	318660	500	10 억	N	N	N	N
75	20240417	151046	57	100.00	KONEX		N	N	N	N	N	1899	0	3	0.00	32295	17	0.00	1900	1900	1899	2180	1615	1899	1899.71	1899	1899	1899	1899	1899	1899	1899	11	281	500	1130	1	1	2152101	41	9.31	2.72	12	0.00	204.00	699.00	2180	20231124	-12.89	1316	20230728	44.30	2100	-9.57	20240322	1410	34.68	20240228	2180	-12.89	20231124	1316	44.30	20230728	N	318660	500	10 억	N	N	N	N
76	20240417	141043	57	100.00	KONEX		N	N	N	N	N	1899	0	3	0.00	32295	17	0.00	1900	1900	1899	2180	1615	1899	1899.71	1899	1899	1899	1899	1899	1899	1899	11	281	500	1130	1	1	2152101	41	9.31	2.72	12	0.00	204.00	699.00	2180	20231124	-12.89	1316	20230728	44.30	2100	-9.57	20240322	1410	34.68	20240228	2180	-12.89	20231124	1316	44.30	20230728	N	318660	500	10 억	N	N	N	N
77	20240417	131044	57	100.00	KONEX		N	N	N	N	N	1899	0	3	0.00	32295	17	0.00	1900	1900	1899	2180	1615	1899	1899.71	1899	1899	1899	1899	1899	1899	1899	11	281	500	1130	1	1	2152101	41	9.31	2.72	12	0.00	204.00	699.00	2180	20231124	-12.89	1316	20230728	44.30	2100	-9.57	20240322	1410	34.68	20240228	2180	-12.89	20231124	1316	44.30	20230728	N	318660	500	10 억	N	N	N	N
78	20240417	121045	57	100.00	KONEX		N	N	N	N	N	1899	0	3	0.00	32295	17	0.00	1900	1900	1899	2180	1615	1899	1899.71	1899	1899	1899	1899	1899	1899	1899	11	281	500	1130	1	1	2152101	41	9.31	2.72	12	0.00	204.00	699.00	2180	20231124	-12.89	1316	20230728	44.30	2100	-9.57	20240322	1410	34.68	20240228	2180	-12.89	20231124	1316	44.30	20230728	N	318660	500	10 억	N	N	N	N
79	20240417	111048	57	100.00	KONEX		N	N	N	N	N	1900	1	2	0.05	30396	16	0.00	1900	1900	1899	2180	1615	1899	1899.75	1899	1899	1899	1899	1899	1899	1899	11	281	500	1130	1	1	2152101	41	9.31	2.72	12	0.00	204.00	699.00	2180	20231124	-12.84	1316	20230728	44.38	2100	-9.52	20240322	1410	34.75	20240228	2180	-12.84	20231124	1316	44.38	20230728	N	318660	500	10 억	N	N	N	N
80	20240417	101038	57	100.00	KONEX		N	N	N	N	N	1900	1	2	0.05	30396	16	0.00	1900	1900	1899	2180	1615	1899	1899.75	1899	1899	1899	1899	1899	1899	1899	11	281	500	1130	1	1	2152101	41	9.31	2.72	12	0.00	204.00	699.00	2180	20231124	-12.84	1316	20230728	44.38	2100	-9.52	20240322	1410	34.75	20240228	2180	-12.84	20231124	1316	44.38	20230728	N	318660	500	10 억	N	N	N	N
81	20240417	091035	57	100.00	KONEX		N	N	N	N	N	1900	1	2	0.05	30396	16	0.00	1900	1900	1899	2180	1615	1899	1899.75	1899	1899	1899	1899	1899	1899	1899	11	281	500	1130	1	1	2152101	41	9.31	2.72	12	0.00	204.00	699.00	2180	20231124	-12.84	1316	20230728	44.38	2100	-9.52	20240322	1410	34.75	20240228	2180	-12.84	20231124	1316	44.38	20230728	N	318660	500	10 억	N	N	N	N
82	20240416	161040	57	100.00	KONEX		N	N	N	N	N	1899	-1	5	-0.05	0	0	0.00	0	0	0	2185	1615	1900	0.00	1900	1900	1900	1900	1900	1900	1900	11	285	500	1140	1	1	2152101	41	9.31	2.72	12	0.00	204.00	699.00	2180	20231124	-12.89	1316	20230728	44.30	2100	-9.57	20240322	1410	34.68	20240228	2180	-12.89	20231124	1316	44.30	20230728	N	318660	500	10 억	N	N	N	N
83	20240416	151039	57	100.00	KONEX		N	N	N	N	N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	1900	1900	1900	1900	1900	1900	1900	11	285	500	1140	1	1	2152101	41	9.31	2.72	12	0.00	204.00	699.00	2180	20231124	-12.84	1316	20230728	44.38	2100	-9.52	20240322	1410	34.75	20240228	2180	-12.84	20231124	1316	44.38	20230728	N	318660	500	10 억	N	N	N	N
84	20240416	141040	57	100.00	KONEX		N	N	N	N	N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	1900	1900	1900	1900	1900	1900	1900	11	285	500	1140	1	1	2152101	41	9.31	2.72	12	0.00	204.00	699.00	2180	20231124	-12.84	1316	20230728	44.38	2100	-9.52	20240322	1410	34.75	20240228	2180	-12.84	20231124	1316	44.38	20230728	N	318660	500	10 억	N	N	N	N
85	20240416	131036	57	100.00	KONEX		N	N	N	N	N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	1900	1900	1900	1900	1900	1900	1900	11	285	500	1140	1	1	2152101	41	9.31	2.72	12	0.00	204.00	699.00	2180	20231124	-12.84	1316	20230728	44.38	2100	-9.52	20240322	1410	34.75	20240228	2180	-12.84	20231124	1316	44.38	20230728	N	318660	500	10 억	N	N	N	N
86	20240416	121040	57	100.00	KONEX		N	N	N	N	N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	1900	1900	1900	1900	1900	1900	1900	11	285	500	1140	1	1	2152101	41	9.31	2.72	12	0.00	204.00	699.00	2180	20231124	-12.84	1316	20230728	44.38	2100	-9.52	20240322	1410	34.75	20240228	2180	-12.84	20231124	1316	44.38	20230728	N	318660	500	10 억	N	N	N	N
87	20240416	111035	57	100.00	KONEX		N	N	N	N	N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	1900	1900	1900	1900	1900	1900	1900	11	285	500	1140	1	1	2152101	41	9.31	2.72	12	0.00	204.00	699.00	2180	20231124	-12.84	1316	20230728	44.38	2100	-9.52	20240322	1410	34.75	20240228	2180	-12.84	20231124	1316	44.38	20230728	N	318660	500	10 억	N	N	N	N
88	20240416	101027	57	100.00	KONEX		N	N	N	N	N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	1900	1900	1900	1900	1900	1900	1900	11	285	500	1140	1	1	2152101	41	9.31	2.72	12	0.00	204.00	699.00	2180	20231124	-12.84	1316	20230728	44.38	2100	-9.52	20240322	1410	34.75	20240228	2180	-12.84	20231124	1316	44.38	20230728	N	318660	500	10 억	N	N	N	N
89	20240416	091027	57	100.00	KONEX		N	N	N	N	N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	1900	1900	1900	1900	1900	1900	1900	11	285	500	1140	1	1	2152101	41	9.31	2.72	12	0.00	204.00	699.00	2180	20231124	-12.84	1316	20230728	44.38	2100	-9.52	20240322	1410	34.75	20240228	2180	-12.84	20231124	1316	44.38	20230728	N	318660	500	10 억	N	N	N	N
90	20240415	161025	57	100.00	KONEX		N	N	N	N	N	1900	1	2	0.05	1900	1	2.56	1900	1900	1900	2180	1615	1899	1900.00	1979	1938	1859	1818	1739	1899	1779	11	281	500	1130	1	1	2152101	41	9.31	2.72	12	0.00	204.00	699.00	2180	20231124	-12.84	1316	20230728	44.38	2100	-9.52	20240322	1410	34.75	20240228	2180	-12.84	20231124	1316	44.38	20230728	N	318660	500	10 억	N	N	N	N
91	20240415	151030	57	100.00	KONEX		N	N	N	N	N	1900	1	2	0.05	1900	1	2.56	1900	1900	1900	2180	1615	1899	1900.00	1979	1938	1859	1818	1739	1899	1779	11	281	500	1130	1	1	2152101	41	9.31	2.72	12	0.00	204.00	699.00	2180	20231124	-12.84	1316	20230728	44.38	2100	-9.52	20240322	1410	34.75	20240228	2180	-12.84	20231124	1316	44.38	20230728	N	318660	500	10 억	N	N	N	N
92	20240415	141023	57	100.00	KONEX		N	N	N	N	N	1900	1	2	0.05	1900	1	2.56	1900	1900	1900	2180	1615	1899	1900.00	1979	1938	1859	1818	1739	1899	1779	11	281	500	1130	1	1	2152101	41	9.31	2.72	12	0.00	204.00	699.00	2180	20231124	-12.84	1316	20230728	44.38	2100	-9.52	20240322	1410	34.75	20240228	2180	-12.84	20231124	1316	44.38	20230728	N	318660	500	10 억	N	N	N	N
93	20240415	131011	57	100.00	KONEX		N	N	N	N	N	1900	1	2	0.05	1900	1	2.56	1900	1900	1900	2180	1615	1899	1900.00	1979	1938	1859	1818	1739	1899	1779	11	281	500	1130	1	1	2152101	41	9.31	2.72	12	0.00	204.00	699.00	2180	20231124	-12.84	1316	20230728	44.38	2100	-9.52	20240322	1410	34.75	20240228	2180	-12.84	20231124	1316	44.38	20230728	N	318660	500	10 억	N	N	N	N
94	20240415	121028	57	100.00	KONEX		N	N	N	N	N	1900	1	2	0.05	1900	1	2.56	1900	1900	1900	2180	1615	1899	1900.00	1979	1938	1859	1818	1739	1899	1779	11	281	500	1130	1	1	2152101	41	9.31	2.72	12	0.00	204.00	699.00	2180	20231124	-12.84	1316	20230728	44.38	2100	-9.52	20240322	1410	34.75	20240228	2180	-12.84	20231124	1316	44.38	20230728	N	318660	500	10 억	N	N	N	N
95	20240415	111027	57	100.00	KONEX		N	N	N	N	N	1900	1	2	0.05	1900	1	2.56	1900	1900	1900	2180	1615	1899	1900.00	1979	1938	1859	1818	1739	1899	1779	11	281	500	1130	1	1	2152101	41	9.31	2.72	12	0.00	204.00	699.00	2180	20231124	-12.84	1316	20230728	44.38	2100	-9.52	20240322	1410	34.75	20240228	2180	-12.84	20231124	1316	44.38	20230728	N	318660	500	10 억	N	N	N	N
96	20240415	101020	57	100.00	KONEX		N	N	N	N	N	1900	1	2	0.05	1900	1	2.56	1900	1900	1900	2180	1615	1899	1900.00	1979	1938	1859	1818	1739	1899	1779	11	281	500	1130	1	1	2152101	41	9.31	2.72	12	0.00	204.00	699.00	2180	20231124	-12.84	1316	20230728	44.38	2100	-9.52	20240322	1410	34.75	20240228	2180	-12.84	20231124	1316	44.38	20230728	N	318660	500	10 억	N	N	N	N
97	20240415	091029	57	100.00	KONEX		N	N	N	N	N	1900	1	2	0.05	1900	1	2.56	1900	1900	1900	2180	1615	1899	1900.00	1979	1938	1859	1818	1739	1899	1779	11	281	500	1130	1	1	2152101	41	9.31	2.72	12	0.00	204.00	699.00	2180	20231124	-12.84	1316	20230728	44.38	2100	-9.52	20240322	1410	34.75	20240228	2180	-12.84	20231124	1316	44.38	20230728	N	318660	500	10 억	N	N	N	N
98	20240412	161019	57	100.00	KONEX		N	N	N	N	N	1899	0	3	0.00	73960	39	1300.00	1900	1900	1780	2180	1615	1899	1896.41	1900	1899	1899	1898	1898	1899	1898	11	281	500	1130	1	1	2152101	41	9.31	2.72	12	0.00	204.00	699.00	2180	20231124	-12.89	1316	20230728	44.30	2100	-9.57	20240322	1410	34.68	20240228	2180	-12.89	20231124	1316	44.30	20230728	N	318660	500	10 억	N	N	N	N
99	20240412	151024	57	100.00	KONEX		N	N	N	N	N	1899	0	3	0.00	73960	39	1300.00	1900	1900	1780	2180	1615	1899	1896.41	1900	1899	1899	1898	1898	1899	1898	11	281	500	1130	1	1	2152101	41	9.31	2.72	12	0.00	204.00	699.00	2180	20231124	-12.89	1316	20230728	44.30	2100	-9.57	20240322	1410	34.68	20240228	2180	-12.89	20231124	1316	44.30	20230728	N	318660	500	10 억	N	N	N	N
100	20240412	141019	57	100.00	KONEX		N	N	N	N	N	1899	0	3	0.00	73960	39	1300.00	1900	1900	1780	2180	1615	1899	1896.41	1900	1899	1899	1898	1898	1899	1898	11	281	500	1130	1	1	2152101	41	9.31	2.72	12	0.00	204.00	699.00	2180	20231124	-12.89	1316	20230728	44.30	2100	-9.57	20240322	1410	34.68	20240228	2180	-12.89	20231124	1316	44.30	20230728	N	318660	500	10 억	N	N	N	N
101	20240412	131008	57	100.00	KONEX		N	N	N	N	N	1899	0	3	0.00	54970	29	966.67	1900	1900	1780	2180	1615	1899	1895.52	1900	1899	1899	1898	1898	1899	1898	11	281	500	1130	1	1	2152101	41	9.31	2.72	12	0.00	204.00	699.00	2180	20231124	-12.89	1316	20230728	44.30	2100	-9.57	20240322	1410	34.68	20240228	2180	-12.89	20231124	1316	44.30	20230728	N	318660	500	10 억	N	N	N	N
102	20240412	121014	57	100.00	KONEX		N	N	N	N	N	1899	0	3	0.00	54970	29	966.67	1900	1900	1780	2180	1615	1899	1895.52	1900	1899	1899	1898	1898	1899	1898	11	281	500	1130	1	1	2152101	41	9.31	2.72	12	0.00	204.00	699.00	2180	20231124	-12.89	1316	20230728	44.30	2100	-9.57	20240322	1410	34.68	20240228	2180	-12.89	20231124	1316	44.30	20230728	N	318660	500	10 억	N	N	N	N
103	20240412	111014	57	100.00	KONEX		N	N	N	N	N	1899	0	3	0.00	39778	21	700.00	1900	1900	1780	2180	1615	1899	1894.19	1900	1899	1899	1898	1898	1899	1898	11	281	500	1130	1	1	2152101	41	9.31	2.72	12	0.00	204.00	699.00	2180	20231124	-12.89	1316	20230728	44.30	2100	-9.57	20240322	1410	34.68	20240228	2180	-12.89	20231124	1316	44.30	20230728	N	318660	500	10 억	N	N	N	N
104	20240412	101015	57	100.00	KONEX		N	N	N	N	N	1900	1	2	0.05	34080	18	600.00	1900	1900	1780	2180	1615	1899	1893.33	1900	1899	1899	1898	1898	1899	1898	11	281	500	1130	1	1	2152101	41	9.31	2.72	12	0.00	204.00	699.00	2180	20231124	-12.84	1316	20230728	44.38	2100	-9.52	20240322	1410	34.75	20240228	2180	-12.84	20231124	1316	44.38	20230728	N	318660	500	10 억	N	N	N	N
105	20240412	091016	57	100.00	KONEX		N	N	N	N	N	1900	1	2	0.05	5580	3	100.00	1900	1900	1780	2180	1615	1899	1860.00	1900	1899	1899	1898	1898	1899	1898	11	281	500	1130	1	1	2152101	41	9.31	2.72	12	0.00	204.00	699.00	2180	20231124	-12.84	1316	20230728	44.38	2100	-9.52	20240322	1410	34.75	20240228	2180	-12.84	20231124	1316	44.38	20230728	N	318660	500	10 억	N	N	N	N
106	20240411	161012	57	100.00	KONEX		N	N	N	N	N	1899	1	2	0.05	5698	3	17.65	1900	1900	1899	2180	1614	1898	1899.33	1899	1898	1898	1897	1897	1898	1897	11	282	500	1130	1	1	2152101	41	9.31	2.72	12	0.00	204.00	699.00	2180	20231124	-12.89	1316	20230728	44.30	2100	-9.57	20240322	1410	34.68	20240228	2180	-12.89	20231124	1316	44.30	20230728	N	318660	500	10 억	N	N	N	N
107	20240411	151015	57	100.00	KONEX		N	N	N	N	N	1899	1	2	0.05	5698	3	17.65	1900	1900	1899	2180	1614	1898	1899.33	1899	1898	1898	1897	1897	1898	1897	11	282	500	1130	1	1	2152101	41	9.31	2.72	12	0.00	204.00	699.00	2180	20231124	-12.89	1316	20230728	44.30	2100	-9.57	20240322	1410	34.68	20240228	2180	-12.89	20231124	1316	44.30	20230728	N	318660	500	10 억	N	N	N	N
108	20240411	141014	57	100.00	KONEX		N	N	N	N	N	1899	1	2	0.05	5698	3	17.65	1900	1900	1899	2180	1614	1898	1899.33	1899	1898	1898	1897	1897	1898	1897	11	282	500	1130	1	1	2152101	41	9.31	2.72	12	0.00	204.00	699.00	2180	20231124	-12.89	1316	20230728	44.30	2100	-9.57	20240322	1410	34.68	20240228	2180	-12.89	20231124	1316	44.30	20230728	N	318660	500	10 억	N	N	N	N
109	20240411	131000	57	100.00	KONEX		N	N	N	N	N	1899	1	2	0.05	5698	3	17.65	1900	1900	1899	2180	1614	1898	1899.33	1899	1898	1898	1897	1897	1898	1897	11	282	500	1130	1	1	2152101	41	9.31	2.72	12	0.00	204.00	699.00	2180	20231124	-12.89	1316	20230728	44.30	2100	-9.57	20240322	1410	34.68	20240228	2180	-12.89	20231124	1316	44.30	20230728	N	318660	500	10 억	N	N	N	N
110	20240411	121015	57	100.00	KONEX		N	N	N	N	N	1899	1	2	0.05	5698	3	17.65	1900	1900	1899	2180	1614	1898	1899.33	1899	1898	1898	1897	1897	1898	1897	11	282	500	1130	1	1	2152101	41	9.31	2.72	12	0.00	204.00	699.00	2180	20231124	-12.89	1316	20230728	44.30	2100	-9.57	20240322	1410	34.68	20240228	2180	-12.89	20231124	1316	44.30	20230728	N	318660	500	10 억	N	N	N	N
111	20240411	111005	57	100.00	KONEX		N	N	N	N	N	1899	1	2	0.05	5698	3	17.65	1900	1900	1899	2180	1614	1898	1899.33	1899	1898	1898	1897	1897	1898	1897	11	282	500	1130	1	1	2152101	41	9.31	2.72	12	0.00	204.00	699.00	2180	20231124	-12.89	1316	20230728	44.30	2100	-9.57	20240322	1410	34.68	20240228	2180	-12.89	20231124	1316	44.30	20230728	N	318660	500	10 억	N	N	N	N
112	20240411	101011	57	100.00	KONEX		N	N	N	N	N	1899	1	2	0.05	5698	3	17.65	1900	1900	1899	2180	1614	1898	1899.33	1899	1898	1898	1897	1897	1898	1897	11	282	500	1130	1	1	2152101	41	9.31	2.72	12	0.00	204.00	699.00	2180	20231124	-12.89	1316	20230728	44.30	2100	-9.57	20240322	1410	34.68	20240228	2180	-12.89	20231124	1316	44.30	20230728	N	318660	500	10 억	N	N	N	N
113	20240411	091011	57	100.00	KONEX		N	N	N	N	N	1900	2	2	0.11	1900	1	5.88	1900	1900	1900	2180	1614	1898	1900.00	1899	1898	1898	1897	1897	1898	1897	11	282	500	1130	1	1	2152101	41	9.31	2.72	12	0.00	204.00	699.00	2180	20231124	-12.84	1316	20230728	44.38	2100	-9.52	20240322	1410	34.75	20240228	2180	-12.84	20231124	1316	44.38	20230728	N	318660	500	10 억	N	N	N	N
114	20240409	160954	57	100.00	KONEX		N	N	N	N	N	1898	48	2	2.59	32267	17	113.33	1899	1899	1898	2125	1573	1850	1898.06	1916	1883	1866	1833	1816	1874	1824	11	275	500	1110	1	1	2152101	41	9.30	2.72	12	0.00	204.00	699.00	2180	20231124	-12.94	1316	20230728	44.22	2100	-9.62	20240322	1410	34.61	20240228	2180	-12.94	20231124	1316	44.22	20230728	N	318660	500	10 억	N	N	N	N
115	20240409	150959	57	100.00	KONEX		N	N	N	N	N	1898	48	2	2.59	11389	6	40.00	1899	1899	1898	2125	1573	1850	1898.17	1916	1883	1866	1833	1816	1874	1824	11	275	500	1110	1	1	2152101	41	9.30	2.72	12	0.00	204.00	699.00	2180	20231124	-12.94	1316	20230728	44.22	2100	-9.62	20240322	1410	34.61	20240228	2180	-12.94	20231124	1316	44.22	20230728	N	318660	500	10 억	N	N	N	N
116	20240409	141004	57	100.00	KONEX		N	N	N	N	N	1898	48	2	2.59	11389	6	40.00	1899	1899	1898	2125	1573	1850	1898.17	1916	1883	1866	1833	1816	1874	1824	11	275	500	1110	1	1	2152101	41	9.30	2.72	12	0.00	204.00	699.00	2180	20231124	-12.94	1316	20230728	44.22	2100	-9.62	20240322	1410	34.61	20240228	2180	-12.94	20231124	1316	44.22	20230728	N	318660	500	10 억	N	N	N	N
117	20240409	130956	57	100.00	KONEX		N	N	N	N	N	1898	48	2	2.59	11389	6	40.00	1899	1899	1898	2125	1573	1850	1898.17	1916	1883	1866	1833	1816	1874	1824	11	275	500	1110	1	1	2152101	41	9.30	2.72	12	0.00	204.00	699.00	2180	20231124	-12.94	1316	20230728	44.22	2100	-9.62	20240322	1410	34.61	20240228	2180	-12.94	20231124	1316	44.22	20230728	N	318660	500	10 억	N	N	N	N
118	20240409	121001	57	100.00	KONEX		N	N	N	N	N	1898	48	2	2.59	5695	3	20.00	1899	1899	1898	2125	1573	1850	1898.33	1916	1883	1866	1833	1816	1874	1824	11	275	500	1110	1	1	2152101	41	9.30	2.72	12	0.00	204.00	699.00	2180	20231124	-12.94	1316	20230728	44.22	2100	-9.62	20240322	1410	34.61	20240228	2180	-12.94	20231124	1316	44.22	20230728	N	318660	500	10 억	N	N	N	N
119	20240409	110959	57	100.00	KONEX		N	N	N	N	N	1898	48	2	2.59	3797	2	13.33	1899	1899	1898	2125	1573	1850	1898.50	1916	1883	1866	1833	1816	1874	1824	11	275	500	1110	1	1	2152101	41	9.30	2.72	12	0.00	204.00	699.00	2180	20231124	-12.94	1316	20230728	44.22	2100	-9.62	20240322	1410	34.61	20240228	2180	-12.94	20231124	1316	44.22	20230728	N	318660	500	10 억	N	N	N	N
120	20240409	100952	57	100.00	KONEX		N	N	N	N	N	1898	48	2	2.59	3797	2	13.33	1899	1899	1898	2125	1573	1850	1898.50	1916	1883	1866	1833	1816	1874	1824	11	275	500	1110	1	1	2152101	41	9.30	2.72	12	0.00	204.00	699.00	2180	20231124	-12.94	1316	20230728	44.22	2100	-9.62	20240322	1410	34.61	20240228	2180	-12.94	20231124	1316	44.22	20230728	N	318660	500	10 억	N	N	N	N
121	20240409	091011	57	100.00	KONEX		N	N	N	N	N	1899	49	2	2.65	1899	1	6.67	1899	1899	1899	2125	1573	1850	1899.00	1916	1883	1866	1833	1816	1874	1824	11	275	500	1110	1	1	2152101	41	9.31	2.72	12	0.00	204.00	699.00	2180	20231124	-12.89	1316	20230728	44.30	2100	-9.57	20240322	1410	34.68	20240228	2180	-12.89	20231124	1316	44.30	20230728	N	318660	500	10 억	N	N	N	N
122	20240408	160952	57	100.00	KONEX		N	N	N	N	N	1850	-40	5	-2.12	27877	15	0.88	1899	1899	1849	2170	1607	1890	1858.47	2030	1960	1830	1760	1630	1895	1695	11	280	500	1130	1	1	2152101	40	9.07	2.65	12	0.00	204.00	699.00	2180	20231124	-15.14	1316	20230728	40.58	2100	-11.90	20240322	1410	31.21	20240228	2180	-15.14	20231124	1316	40.58	20230728	N	318660	500	10 억	N	N	N	N
123	20240408	151000	57	100.00	KONEX		N	N	N	N	N	1850	-40	5	-2.12	9379	5	0.29	1899	1899	1850	2170	1607	1890	1875.80	2030	1960	1830	1760	1630	1895	1695	11	280	500	1130	1	1	2152101	40	9.07	2.65	12	0.00	204.00	699.00	2180	20231124	-15.14	1316	20230728	40.58	2100	-11.90	20240322	1410	31.21	20240228	2180	-15.14	20231124	1316	40.58	20230728	N	318660	500	10 억	N	N	N	N
124	20240408	140958	57	100.00	KONEX		N	N	N	N	N	1890	0	3	0.00	5679	3	0.18	1899	1899	1890	2170	1607	1890	1893.00	2030	1960	1830	1760	1630	1895	1695	11	280	500	1130	1	1	2152101	41	9.26	2.70	12	0.00	204.00	699.00	2180	20231124	-13.30	1316	20230728	43.62	2100	-10.00	20240322	1410	34.04	20240228	2180	-13.30	20231124	1316	43.62	20230728	N	318660	500	10 억	N	N	N	N
125	20240408	130953	57	100.00	KONEX		N	N	N	N	N	1890	0	3	0.00	5679	3	0.18	1899	1899	1890	2170	1607	1890	1893.00	2030	1960	1830	1760	1630	1895	1695	11	280	500	1130	1	1	2152101	41	9.26	2.70	12	0.00	204.00	699.00	2180	20231124	-13.30	1316	20230728	43.62	2100	-10.00	20240322	1410	34.04	20240228	2180	-13.30	20231124	1316	43.62	20230728	N	318660	500	10 억	N	N	N	N
126	20240408	121000	57	100.00	KONEX		N	N	N	N	N	1890	0	3	0.00	5679	3	0.18	1899	1899	1890	2170	1607	1890	1893.00	2030	1960	1830	1760	1630	1895	1695	11	280	500	1130	1	1	2152101	41	9.26	2.70	12	0.00	204.00	699.00	2180	20231124	-13.30	1316	20230728	43.62	2100	-10.00	20240322	1410	34.04	20240228	2180	-13.30	20231124	1316	43.62	20230728	N	318660	500	10 억	N	N	N	N
127	20240408	111003	57	100.00	KONEX		N	N	N	N	N	1890	0	3	0.00	5679	3	0.18	1899	1899	1890	2170	1607	1890	1893.00	2030	1960	1830	1760	1630	1895	1695	11	280	500	1130	1	1	2152101	41	9.26	2.70	12	0.00	204.00	699.00	2180	20231124	-13.30	1316	20230728	43.62	2100	-10.00	20240322	1410	34.04	20240228	2180	-13.30	20231124	1316	43.62	20230728	N	318660	500	10 억	N	N	N	N
128	20240408	100950	57	100.00	KONEX		N	N	N	N	N	1899	9	2	0.48	1899	1	0.06	1899	1899	1899	2170	1607	1890	1899.00	2030	1960	1830	1760	1630	1895	1695	11	280	500	1130	1	1	2152101	41	9.31	2.72	12	0.00	204.00	699.00	2180	20231124	-12.89	1316	20230728	44.30	2100	-9.57	20240322	1410	34.68	20240228	2180	-12.89	20231124	1316	44.30	20230728	N	318660	500	10 억	N	N	N	N
129	20240408	091000	57	100.00	KONEX		N	N	N	N	N	1899	9	2	0.48	1899	1	0.06	1899	1899	1899	2170	1607	1890	1899.00	2030	1960	1830	1760	1630	1895	1695	11	280	500	1130	1	1	2152101	41	9.31	2.72	12	0.00	204.00	699.00	2180	20231124	-12.89	1316	20230728	44.30	2100	-9.57	20240322	1410	34.68	20240228	2180	-12.89	20231124	1316	44.30	20230728	N	318660	500	10 억	N	N	N	N
130	20240405	160955	57	100.00	KONEX		N	N	N	N	N	1890	0	3	0.00	2948047	1711	83.10	1900	1900	1700	2170	1607	1890	1723.00	2025	1957	1831	1763	1637	1991	1797	11	280	500	1130	1	1	2152101	41	9.26	2.70	12	0.08	204.00	699.00	2180	20231124	-13.30	1316	20230728	43.62	2100	-10.00	20240322	1410	34.04	20240228	2180	-13.30	20231124	1316	43.62	20230728	N	318660	500	10 억	N	N	N	N
131	20240405	150952	57	100.00	KONEX		N	N	N	N	N	1890	0	3	0.00	2573827	1513	73.48	1900	1900	1700	2170	1607	1890	1701.14	2025	1957	1831	1763	1637	1991	1797	11	280	500	1130	1	1	2152101	41	9.26	2.70	12	0.07	204.00	699.00	2180	20231124	-13.30	1316	20230728	43.62	2100	-10.00	20240322	1410	34.04	20240228	2180	-13.30	20231124	1316	43.62	20230728	N	318660	500	10 억	N	N	N	N
132	20240405	140950	57	100.00	KONEX		N	N	N	N	N	1890	0	3	0.00	2573827	1513	73.48	1900	1900	1700	2170	1607	1890	1701.14	2025	1957	1831	1763	1637	1991	1797	11	280	500	1130	1	1	2152101	41	9.26	2.70	12	0.07	204.00	699.00	2180	20231124	-13.30	1316	20230728	43.62	2100	-10.00	20240322	1410	34.04	20240228	2180	-13.30	20231124	1316	43.62	20230728	N	318660	500	10 억	N	N	N	N
133	20240405	130947	57	100.00	KONEX		N	N	N	N	N	1890	0	3	0.00	2573827	1513	73.48	1900	1900	1700	2170	1607	1890	1701.14	2025	1957	1831	1763	1637	1991	1797	11	280	500	1130	1	1	2152101	41	9.26	2.70	12	0.07	204.00	699.00	2180	20231124	-13.30	1316	20230728	43.62	2100	-10.00	20240322	1410	34.04	20240228	2180	-13.30	20231124	1316	43.62	20230728	N	318660	500	10 억	N	N	N	N
134	20240405	120951	57	100.00	KONEX		N	N	N	N	N	1890	0	3	0.00	2573827	1513	73.48	1900	1900	1700	2170	1607	1890	1701.14	2025	1957	1831	1763	1637	1991	1797	11	280	500	1130	1	1	2152101	41	9.26	2.70	12	0.07	204.00	699.00	2180	20231124	-13.30	1316	20230728	43.62	2100	-10.00	20240322	1410	34.04	20240228	2180	-13.30	20231124	1316	43.62	20230728	N	318660	500	10 억	N	N	N	N
135	20240405	110958	57	100.00	KONEX		N	N	N	N	N	1890	0	3	0.00	2573827	1513	73.48	1900	1900	1700	2170	1607	1890	1701.14	2025	1957	1831	1763	1637	1991	1797	11	280	500	1130	1	1	2152101	41	9.26	2.70	12	0.07	204.00	699.00	2180	20231124	-13.30	1316	20230728	43.62	2100	-10.00	20240322	1410	34.04	20240228	2180	-13.30	20231124	1316	43.62	20230728	N	318660	500	10 억	N	N	N	N
136	20240405	100831	57	100.00	KONEX		N	N	N	N	N	1700	-190	5	-10.05	2553937	1502	72.95	1900	1900	1700	2170	1607	1890	1700.36	2025	1957	1831	1763	1637	1991	1797	11	280	500	1130	1	1	2152101	37	8.33	2.43	12	0.07	204.00	699.00	2180	20231124	-22.02	1316	20230728	29.18	2100	-19.05	20240322	1410	20.57	20240228	2180	-22.02	20231124	1316	29.18	20230728	N	318660	500	10 억	N	N	N	N
137	20240405	090939	57	100.00	KONEX		N	N	N	N	N	1899	9	2	0.48	3799	2	0.10	1900	1900	1899	2170	1607	1890	1899.50	2025	1957	1831	1763	1637	1991	1797	11	280	500	1130	1	1	2152101	41	9.31	2.72	12	0.00	204.00	699.00	2180	20231124	-12.89	1316	20230728	44.30	2100	-9.57	20240322	1410	34.68	20240228	2180	-12.89	20231124	1316	44.30	20230728	N	318660	500	10 억	N	N	N	N
138	20240404	160936	57	100.00	KONEX		N	N	N	N	N	1890	-9	5	-0.47	3528368	2059	41180.00	1710	1899	1705	2180	1615	1899	1713.63	1899	1898	1898	1897	1897	1899	1898	11	281	500	1130	1	1	2152101	41	9.26	2.70	12	0.10	204.00	699.00	2180	20231124	-13.30	1316	20230728	43.62	2100	-10.00	20240322	1410	34.04	20240228	2180	-13.30	20231124	1316	43.62	20230728	N	318660	500	10 억	N	N	N	N
139	20240404	150934	57	100.00	KONEX		N	N	N	N	N	1890	-9	5	-0.47	3528368	2059	41180.00	1710	1899	1705	2180	1615	1899	1713.63	1899	1898	1898	1897	1897	1899	1898	11	281	500	1130	1	1	2152101	41	9.26	2.70	12	0.10	204.00	699.00	2180	20231124	-13.30	1316	20230728	43.62	2100	-10.00	20240322	1410	34.04	20240228	2180	-13.30	20231124	1316	43.62	20230728	N	318660	500	10 억	N	N	N	N
140	20240404	140941	57	100.00	KONEX		N	N	N	N	N	1890	-9	5	-0.47	3528368	2059	41180.00	1710	1899	1705	2180	1615	1899	1713.63	1899	1898	1898	1897	1897	1899	1898	11	281	500	1130	1	1	2152101	41	9.26	2.70	12	0.10	204.00	699.00	2180	20231124	-13.30	1316	20230728	43.62	2100	-10.00	20240322	1410	34.04	20240228	2180	-13.30	20231124	1316	43.62	20230728	N	318660	500	10 억	N	N	N	N
141	20240404	130929	57	100.00	KONEX		N	N	N	N	N	1890	-9	5	-0.47	3528368	2059	41180.00	1710	1899	1705	2180	1615	1899	1713.63	1899	1898	1898	1897	1897	1899	1898	11	281	500	1130	1	1	2152101	41	9.26	2.70	12	0.10	204.00	699.00	2180	20231124	-13.30	1316	20230728	43.62	2100	-10.00	20240322	1410	34.04	20240228	2180	-13.30	20231124	1316	43.62	20230728	N	318660	500	10 억	N	N	N	N
142	20240404	120936	57	100.00	KONEX		N	N	N	N	N	1890	-9	5	-0.47	3528368	2059	41180.00	1710	1899	1705	2180	1615	1899	1713.63	1899	1898	1898	1897	1897	1899	1898	11	281	500	1130	1	1	2152101	41	9.26	2.70	12	0.10	204.00	699.00	2180	20231124	-13.30	1316	20230728	43.62	2100	-10.00	20240322	1410	34.04	20240228	2180	-13.30	20231124	1316	43.62	20230728	N	318660	500	10 억	N	N	N	N
143	20240404	110938	57	100.00	KONEX		N	N	N	N	N	1890	-9	5	-0.47	3528368	2059	41180.00	1710	1899	1705	2180	1615	1899	1713.63	1899	1898	1898	1897	1897	1899	1898	11	281	500	1130	1	1	2152101	41	9.26	2.70	12	0.10	204.00	699.00	2180	20231124	-13.30	1316	20230728	43.62	2100	-10.00	20240322	1410	34.04	20240228	2180	-13.30	20231124	1316	43.62	20230728	N	318660	500	10 억	N	N	N	N
144	20240404	100935	57	100.00	KONEX		N	N	N	N	N	1890	-9	5	-0.47	3528368	2059	41180.00	1710	1899	1705	2180	1615	1899	1713.63	1899	1898	1898	1897	1897	1899	1898	11	281	500	1130	1	1	2152101	41	9.26	2.70	12	0.10	204.00	699.00	2180	20231124	-13.30	1316	20230728	43.62	2100	-10.00	20240322	1410	34.04	20240228	2180	-13.30	20231124	1316	43.62	20230728	N	318660	500	10 억	N	N	N	N
145	20240404	090938	57	100.00	KONEX		N	N	N	N	N	1899	0	3	0.00	2659950	1550	31000.00	1710	1899	1710	2180	1615	1899	1716.10	1899	1898	1898	1897	1897	1899	1898	11	281	500	1130	1	1	2152101	41	9.31	2.72	12	0.07	204.00	699.00	2180	20231124	-12.89	1316	20230728	44.30	2100	-9.57	20240322	1410	34.68	20240228	2180	-12.89	20231124	1316	44.30	20230728	N	318660	500	10 억	N	N	N	N
146	20240403	160933	57	100.00	KONEX		N	N	N	N	N	1899	-1	5	-0.05	9493	5	500.00	1898	1899	1898	2185	1615	1900	1898.60	1900	1900	1900	1900	1900	1900	1900	11	285	500	1140	1	1	2152101	41	9.31	2.72	12	0.00	204.00	699.00	2180	20231124	-12.89	1316	20230728	44.30	2100	-9.57	20240322	1410	34.68	20240228	2180	-12.89	20231124	1316	44.30	20230728	N	318660	500	10 억	N	N	N	N
147	20240403	150933	57	100.00	KONEX		N	N	N	N	N	1899	-1	5	-0.05	9493	5	500.00	1898	1899	1898	2185	1615	1900	1898.60	1900	1900	1900	1900	1900	1900	1900	11	285	500	1140	1	1	2152101	41	9.31	2.72	12	0.00	204.00	699.00	2180	20231124	-12.89	1316	20230728	44.30	2100	-9.57	20240322	1410	34.68	20240228	2180	-12.89	20231124	1316	44.30	20230728	N	318660	500	10 억	N	N	N	N
148	20240403	140923	57	100.00	KONEX		N	N	N	N	N	1899	-1	5	-0.05	9493	5	500.00	1898	1899	1898	2185	1615	1900	1898.60	1900	1900	1900	1900	1900	1900	1900	11	285	500	1140	1	1	2152101	41	9.31	2.72	12	0.00	204.00	699.00	2180	20231124	-12.89	1316	20230728	44.30	2100	-9.57	20240322	1410	34.68	20240228	2180	-12.89	20231124	1316	44.30	20230728	N	318660	500	10 억	N	N	N	N
149	20240403	130930	57	100.00	KONEX		N	N	N	N	N	1899	-1	5	-0.05	9493	5	500.00	1898	1899	1898	2185	1615	1900	1898.60	1900	1900	1900	1900	1900	1900	1900	11	285	500	1140	1	1	2152101	41	9.31	2.72	12	0.00	204.00	699.00	2180	20231124	-12.89	1316	20230728	44.30	2100	-9.57	20240322	1410	34.68	20240228	2180	-12.89	20231124	1316	44.30	20230728	N	318660	500	10 억	N	N	N	N
150	20240403	120923	57	100.00	KONEX		N	N	N	N	N	1899	-1	5	-0.05	9493	5	500.00	1898	1899	1898	2185	1615	1900	1898.60	1900	1900	1900	1900	1900	1900	1900	11	285	500	1140	1	1	2152101	41	9.31	2.72	12	0.00	204.00	699.00	2180	20231124	-12.89	1316	20230728	44.30	2100	-9.57	20240322	1410	34.68	20240228	2180	-12.89	20231124	1316	44.30	20230728	N	318660	500	10 억	N	N	N	N
151	20240403	110929	57	100.00	KONEX		N	N	N	N	N	1899	-1	5	-0.05	9493	5	500.00	1898	1899	1898	2185	1615	1900	1898.60	1900	1900	1900	1900	1900	1900	1900	11	285	500	1140	1	1	2152101	41	9.31	2.72	12	0.00	204.00	699.00	2180	20231124	-12.89	1316	20230728	44.30	2100	-9.57	20240322	1410	34.68	20240228	2180	-12.89	20231124	1316	44.30	20230728	N	318660	500	10 억	N	N	N	N
152	20240403	100929	57	100.00	KONEX		N	N	N	N	N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	1900	1900	1900	1900	1900	1900	1900	11	285	500	1140	1	1	2152101	41	9.31	2.72	12	0.00	204.00	699.00	2180	20231124	-12.84	1316	20230728	44.38	2100	-9.52	20240322	1410	34.75	20240228	2180	-12.84	20231124	1316	44.38	20230728	N	318660	500	10 억	N	N	N	N
153	20240403	090931	57	100.00	KONEX		N	N	N	N	N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	1900	1900	1900	1900	1900	1900	1900	11	285	500	1140	1	1	2152101	41	9.31	2.72	12	0.00	204.00	699.00	2180	20231124	-12.84	1316	20230728	44.38	2100	-9.52	20240322	1410	34.75	20240228	2180	-12.84	20231124	1316	44.38	20230728	N	318660	500	10 억	N	N	N	N
154	20240402	160916	57	100.00	KONEX		N	N	N	N	N	1900	1	2	0.05	1900	1	0.05	1900	1900	1900	2180	1615	1899	1900.00	1966	1932	1866	1832	1766	1899	1799	11	281	500	1130	1	1	2152101	41	9.31	2.72	12	0.00	204.00	699.00	2180	20231124	-12.84	1316	20230728	44.38	2100	-9.52	20240322	1410	34.75	20240228	2180	-12.84	20231124	1316	44.38	20230728	N	318660	500	10 억	N	N	N	N
155	20240402	150923	57	100.00	KONEX		N	N	N	N	N	1900	1	2	0.05	1900	1	0.05	1900	1900	1900	2180	1615	1899	1900.00	1966	1932	1866	1832	1766	1899	1799	11	281	500	1130	1	1	2152101	41	9.31	2.72	12	0.00	204.00	699.00	2180	20231124	-12.84	1316	20230728	44.38	2100	-9.52	20240322	1410	34.75	20240228	2180	-12.84	20231124	1316	44.38	20230728	N	318660	500	10 억	N	N	N	N
156	20240402	140926	57	100.00	KONEX		N	N	N	N	N	1900	1	2	0.05	1900	1	0.05	1900	1900	1900	2180	1615	1899	1900.00	1966	1932	1866	1832	1766	1899	1799	11	281	500	1130	1	1	2152101	41	9.31	2.72	12	0.00	204.00	699.00	2180	20231124	-12.84	1316	20230728	44.38	2100	-9.52	20240322	1410	34.75	20240228	2180	-12.84	20231124	1316	44.38	20230728	N	318660	500	10 억	N	N	N	N
157	20240402	130913	57	100.00	KONEX		N	N	N	N	N	1900	1	2	0.05	1900	1	0.05	1900	1900	1900	2180	1615	1899	1900.00	1966	1932	1866	1832	1766	1899	1799	11	281	500	1130	1	1	2152101	41	9.31	2.72	12	0.00	204.00	699.00	2180	20231124	-12.84	1316	20230728	44.38	2100	-9.52	20240322	1410	34.75	20240228	2180	-12.84	20231124	1316	44.38	20230728	N	318660	500	10 억	N	N	N	N
158	20240402	120911	57	100.00	KONEX		N	N	N	N	N	1900	1	2	0.05	1900	1	0.05	1900	1900	1900	2180	1615	1899	1900.00	1966	1932	1866	1832	1766	1899	1799	11	281	500	1130	1	1	2152101	41	9.31	2.72	12	0.00	204.00	699.00	2180	20231124	-12.84	1316	20230728	44.38	2100	-9.52	20240322	1410	34.75	20240228	2180	-12.84	20231124	1316	44.38	20230728	N	318660	500	10 억	N	N	N	N
159	20240402	110913	57	100.00	KONEX		N	N	N	N	N	1900	1	2	0.05	1900	1	0.05	1900	1900	1900	2180	1615	1899	1900.00	1966	1932	1866	1832	1766	1899	1799	11	281	500	1130	1	1	2152101	41	9.31	2.72	12	0.00	204.00	699.00	2180	20231124	-12.84	1316	20230728	44.38	2100	-9.52	20240322	1410	34.75	20240228	2180	-12.84	20231124	1316	44.38	20230728	N	318660	500	10 억	N	N	N	N
160	20240402	100916	57	100.00	KONEX		N	N	N	N	N	1900	1	2	0.05	1900	1	0.05	1900	1900	1900	2180	1615	1899	1900.00	1966	1932	1866	1832	1766	1899	1799	11	281	500	1130	1	1	2152101	41	9.31	2.72	12	0.00	204.00	699.00	2180	20231124	-12.84	1316	20230728	44.38	2100	-9.52	20240322	1410	34.75	20240228	2180	-12.84	20231124	1316	44.38	20230728	N	318660	500	10 억	N	N	N	N
161	20240402	090913	57	100.00	KONEX		N	N	N	N	N	1900	1	2	0.05	1900	1	0.05	1900	1900	1900	2180	1615	1899	1900.00	1966	1932	1866	1832	1766	1899	1799	11	281	500	1130	1	1	2152101	41	9.31	2.72	12	0.00	204.00	699.00	2180	20231124	-12.84	1316	20230728	44.38	2100	-9.52	20240322	1410	34.75	20240228	2180	-12.84	20231124	1316	44.38	20230728	N	318660	500	10 억	N	N	N	N
162	20240401	160913	57	100.00	KONEX		N	N	N	N	N	1899	162	2	9.33	3836999	2020	35.49	1900	1900	1800	1997	1477	1737	1899.50	1761	1748	1724	1711	1687	1755	1718	11	260	500	1040	1	1	2152101	41	21.83	3.74	12	0.09	87.00	508.00	2180	20231124	-12.89	1316	20230728	44.30	2100	-9.57	20240322	1410	34.68	20240228	2180	-12.89	20231124	1316	44.30	20230728	N	318660	500	10 억	N	N	N	N
163	20240401	150914	57	100.00	KONEX		N	N	N	N	N	1899	162	2	9.33	3836999	2020	35.49	1900	1900	1800	1997	1477	1737	1899.50	1761	1748	1724	1711	1687	1755	1718	11	260	500	1040	1	1	2152101	41	21.83	3.74	12	0.09	87.00	508.00	2180	20231124	-12.89	1316	20230728	44.30	2100	-9.57	20240322	1410	34.68	20240228	2180	-12.89	20231124	1316	44.30	20230728	N	318660	500	10 억	N	N	N	N
164	20240401	140909	57	100.00	KONEX		N	N	N	N	N	1899	162	2	9.33	3836999	2020	35.49	1900	1900	1800	1997	1477	1737	1899.50	1761	1748	1724	1711	1687	1755	1718	11	260	500	1040	1	1	2152101	41	21.83	3.74	12	0.09	87.00	508.00	2180	20231124	-12.89	1316	20230728	44.30	2100	-9.57	20240322	1410	34.68	20240228	2180	-12.89	20231124	1316	44.30	20230728	N	318660	500	10 억	N	N	N	N
165	20240401	130906	57	100.00	KONEX		N	N	N	N	N	1800	63	2	3.63	3835100	2019	35.47	1900	1900	1800	1997	1477	1737	1899.50	1761	1748	1724	1711	1687	1755	1718	11	260	500	1040	1	1	2152101	39	20.69	3.54	12	0.09	87.00	508.00	2180	20231124	-17.43	1316	20230728	36.78	2100	-14.29	20240322	1410	27.66	20240228	2180	-17.43	20231124	1316	36.78	20230728	N	318660	500	10 억	N	N	N	N
166	20240401	120914	57	100.00	KONEX		N	N	N	N	N	1800	63	2	3.63	3831500	2017	35.44	1900	1900	1800	1997	1477	1737	1899.60	1761	1748	1724	1711	1687	1755	1718	11	260	500	1040	1	1	2152101	39	20.69	3.54	12	0.09	87.00	508.00	2180	20231124	-17.43	1316	20230728	36.78	2100	-14.29	20240322	1410	27.66	20240228	2180	-17.43	20231124	1316	36.78	20230728	N	318660	500	10 억	N	N	N	N
167	20240401	110912	57	100.00	KONEX		N	N	N	N	N	1900	163	2	9.38	3817100	2009	35.30	1900	1900	1900	1997	1477	1737	1900.00	1761	1748	1724	1711	1687	1755	1718	11	260	500	1040	1	1	2152101	41	21.84	3.74	12	0.09	87.00	508.00	2180	20231124	-12.84	1316	20230728	44.38	2100	-9.52	20240322	1410	34.75	20240228	2180	-12.84	20231124	1316	44.38	20230728	N	318660	500	10 억	N	N	N	N
168	20240401	100909	57	100.00	KONEX		N	N	N	N	N	1900	163	2	9.38	3817100	2009	35.30	1900	1900	1900	1997	1477	1737	1900.00	1761	1748	1724	1711	1687	1755	1718	11	260	500	1040	1	1	2152101	41	21.84	3.74	12	0.09	87.00	508.00	2180	20231124	-12.84	1316	20230728	44.38	2100	-9.52	20240322	1410	34.75	20240228	2180	-12.84	20231124	1316	44.38	20230728	N	318660	500	10 억	N	N	N	N
169	20240401	090908	57	100.00	KONEX		N	N	N	N	N	1900	163	2	9.38	3801900	2001	35.15	1900	1900	1900	1997	1477	1737	1900.00	1761	1748	1724	1711	1687	1755	1718	11	260	500	1040	1	1	2152101	41	21.84	3.74	12	0.09	87.00	508.00	2180	20231124	-12.84	1316	20230728	44.38	2100	-9.52	20240322	1410	34.75	20240228	2180	-12.84	20231124	1316	44.38	20230728	N	318660	500	10 억	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History