KissMeData/250030/price/prices-20250301.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +09:00

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250328	161053	57	100.00	KONEX	N	N	N	N	N	5790	-490	5	-7.80	11881460	2007	107.50	6570	6570	5600	7220	5340	6280	5920.01	7360	6820	6460	5920	5560	6640	5740	13	940	500	3760	10	1	2589337	150	-5.07	7.29	12	0.08	-1143.00	794.00	12970	20250122	-55.36	3300	20240318	75.45	12970	-55.36	20250122	5010	15.57	20250103	12970	-55.36	20250122	3400	70.29	20240730	N	250030	500	12 억	N	N	N	N
3	20250328	151056	57	100.00	KONEX	N	N	N	N	N	5900	-380	5	-6.05	11591960	1957	104.82	6570	6570	5600	7220	5340	6280	5923.33	7360	6820	6460	5920	5560	6640	5740	13	940	500	3760	10	1	2589337	153	-5.16	7.43	12	0.08	-1143.00	794.00	12970	20250122	-54.51	3300	20240318	78.79	12970	-54.51	20250122	5010	17.76	20250103	12970	-54.51	20250122	3400	73.53	20240730	N	250030	500	12 억	N	N	N	N
4	20250328	141059	57	100.00	KONEX	N	N	N	N	N	6000	-280	5	-4.46	10532210	1775	95.07	6570	6570	5600	7220	5340	6280	5933.64	7360	6820	6460	5920	5560	6640	5740	13	940	500	3760	10	1	2589337	155	-5.25	7.56	12	0.07	-1143.00	794.00	12970	20250122	-53.74	3300	20240318	81.82	12970	-53.74	20250122	5010	19.76	20250103	12970	-53.74	20250122	3400	76.47	20240730	N	250030	500	12 억	N	N	N	N
5	20250328	131055	57	100.00	KONEX	N	N	N	N	N	6290	10	2	0.16	7772370	1305	69.90	6570	6570	5600	7220	5340	6280	5955.84	7360	6820	6460	5920	5560	6640	5740	13	940	500	3760	10	1	2589337	163	-5.50	7.92	12	0.05	-1143.00	794.00	12970	20250122	-51.50	3300	20240318	90.61	12970	-51.50	20250122	5010	25.55	20250103	12970	-51.50	20250122	3400	85.00	20240730	N	250030	500	12 억	N	N	N	N
6	20250328	121055	57	100.00	KONEX	N	N	N	N	N	6290	10	2	0.16	7772370	1305	69.90	6570	6570	5600	7220	5340	6280	5955.84	7360	6820	6460	5920	5560	6640	5740	13	940	500	3760	10	1	2589337	163	-5.50	7.92	12	0.05	-1143.00	794.00	12970	20250122	-51.50	3300	20240318	90.61	12970	-51.50	20250122	5010	25.55	20250103	12970	-51.50	20250122	3400	85.00	20240730	N	250030	500	12 억	N	N	N	N
7	20250328	111050	57	100.00	KONEX	N	N	N	N	N	6290	10	2	0.16	7772370	1305	69.90	6570	6570	5600	7220	5340	6280	5955.84	7360	6820	6460	5920	5560	6640	5740	13	940	500	3760	10	1	2589337	163	-5.50	7.92	12	0.05	-1143.00	794.00	12970	20250122	-51.50	3300	20240318	90.61	12970	-51.50	20250122	5010	25.55	20250103	12970	-51.50	20250122	3400	85.00	20240730	N	250030	500	12 억	N	N	N	N
8	20250328	101059	57	100.00	KONEX	N	N	N	N	N	5800	-480	5	-7.64	3981140	677	36.26	6570	6570	5600	7220	5340	6280	5880.56	7360	6820	6460	5920	5560	6640	5740	13	940	500	3760	10	1	2589337	150	-5.07	7.30	12	0.03	-1143.00	794.00	12970	20250122	-55.28	3300	20240318	75.76	12970	-55.28	20250122	5010	15.77	20250103	12970	-55.28	20250122	3400	70.59	20240730	N	250030	500	12 억	N	N	N	N
9	20250328	091105	57	100.00	KONEX	N	N	N	N	N	6570	290	2	4.62	6570	1	0.05	6570	6570	6570	7220	5340	6280	6570.00	7360	6820	6460	5920	5560	6640	5740	13	940	500	3760	10	1	2589337	170	-5.75	8.27	12	0.00	-1143.00	794.00	12970	20250122	-49.34	3300	20240318	99.09	12970	-49.34	20250122	5010	31.14	20250103	12970	-49.34	20250122	3400	93.24	20240730	N	250030	500	12 억	N	N	N	N
10	20250327	162411	57	100.00	KONEX	N	N	N	N	N	6280	-710	5	-10.16	11688860	1867	1278.77	7000	7000	6100	8030	5950	6990	6260.77	7396	7192	6996	6792	6596	7095	6695	13	1040	500	4190	10	1	2589337	163	-5.49	7.91	12	0.07	-1143.00	794.00	12970	20250122	-51.58	3300	20240318	90.30	12970	-51.58	20250122	5010	25.35	20250103	12970	-51.58	20250122	3400	84.71	20240327	N	250030	500	12 억	N	N	N	N
11	20250327	151054	57	100.00	KONEX	N	N	N	N	N	6290	-700	5	-10.01	11406260	1822	1247.95	7000	7000	6100	8030	5950	6990	6260.30	7396	7192	6996	6792	6596	7095	6695	13	1040	500	4190	10	1	2589337	163	-5.50	7.92	12	0.07	-1143.00	794.00	12970	20250122	-51.50	3300	20240318	90.61	12970	-51.50	20250122	5010	25.55	20250103	12970	-51.50	20250122	3400	85.00	20240327	N	250030	500	12 억	N	N	N	N
12	20250327	141056	57	100.00	KONEX	N	N	N	N	N	6150	-840	5	-12.02	9693060	1543	1056.85	7000	7000	6100	8030	5950	6990	6281.96	7396	7192	6996	6792	6596	7095	6695	13	1040	500	4190	10	1	2589337	159	-5.38	7.75	12	0.06	-1143.00	794.00	12970	20250122	-52.58	3300	20240318	86.36	12970	-52.58	20250122	5010	22.75	20250103	12970	-52.58	20250122	3400	80.88	20240327	N	250030	500	12 억	N	N	N	N
13	20250327	131050	57	100.00	KONEX	N	N	N	N	N	6600	-390	5	-5.58	5496960	861	589.73	7000	7000	6100	8030	5950	6990	6384.39	7396	7192	6996	6792	6596	7095	6695	13	1040	500	4190	10	1	2589337	171	-5.77	8.31	12	0.03	-1143.00	794.00	12970	20250122	-49.11	3300	20240318	100.00	12970	-49.11	20250122	5010	31.74	20250103	12970	-49.11	20250122	3400	94.12	20240327	N	250030	500	12 억	N	N	N	N
14	20250327	121100	57	100.00	KONEX	N	N	N	N	N	6600	-390	5	-5.58	5496960	861	589.73	7000	7000	6100	8030	5950	6990	6384.39	7396	7192	6996	6792	6596	7095	6695	13	1040	500	4190	10	1	2589337	171	-5.77	8.31	12	0.03	-1143.00	794.00	12970	20250122	-49.11	3300	20240318	100.00	12970	-49.11	20250122	5010	31.74	20250103	12970	-49.11	20250122	3400	94.12	20240327	N	250030	500	12 억	N	N	N	N
15	20250327	111055	57	100.00	KONEX	N	N	N	N	N	6600	-390	5	-5.58	5496960	861	589.73	7000	7000	6100	8030	5950	6990	6384.39	7396	7192	6996	6792	6596	7095	6695	13	1040	500	4190	10	1	2589337	171	-5.77	8.31	12	0.03	-1143.00	794.00	12970	20250122	-49.11	3300	20240318	100.00	12970	-49.11	20250122	5010	31.74	20250103	12970	-49.11	20250122	3400	94.12	20240327	N	250030	500	12 억	N	N	N	N
16	20250327	101050	57	100.00	KONEX	N	N	N	N	N	6500	-490	5	-7.01	2449860	371	254.11	7000	7000	6500	8030	5950	6990	6603.40	7396	7192	6996	6792	6596	7095	6695	13	1040	500	4190	10	1	2589337	168	-5.69	8.19	12	0.01	-1143.00	794.00	12970	20250122	-49.88	3300	20240318	96.97	12970	-49.88	20250122	5010	29.74	20250103	12970	-49.88	20250122	3400	91.18	20240327	N	250030	500	12 억	N	N	N	N
17	20250327	091055	57	100.00	KONEX	N	N	N	N	N	7000	10	2	0.14	28000	4	2.74	7000	7000	7000	8030	5950	6990	7000.00	7396	7192	6996	6792	6596	7095	6695	13	1040	500	4190	10	1	2589337	181	-6.12	8.82	12	0.00	-1143.00	794.00	12970	20250122	-46.03	3300	20240318	112.12	12970	-46.03	20250122	5010	39.72	20250103	12970	-46.03	20250122	3400	105.88	20240327	N	250030	500	12 억	N	N	N	N
18	20250326	161042	57	100.00	KONEX	N	N	N	N	N	6990	0	3	0.00	1000040	146	27.55	7200	7200	6800	8030	5950	6990	6849.59	7650	7320	7070	6740	6490	7195	6615	13	1040	500	4190	10	1	2589337	181	-6.12	8.80	12	0.01	-1143.00	794.00	12970	20250122	-46.11	3300	20240318	111.82	12970	-46.11	20250122	5010	39.52	20250103	12970	-46.11	20250122	3400	105.59	20240327	N	250030	500	12 억	N	N	N	N
19	20250326	151045	57	100.00	KONEX	N	N	N	N	N	6990	0	3	0.00	1000040	146	27.55	7200	7200	6800	8030	5950	6990	6849.59	7650	7320	7070	6740	6490	7195	6615	13	1040	500	4190	10	1	2589337	181	-6.12	8.80	12	0.01	-1143.00	794.00	12970	20250122	-46.11	3300	20240318	111.82	12970	-46.11	20250122	5010	39.52	20250103	12970	-46.11	20250122	3400	105.59	20240327	N	250030	500	12 억	N	N	N	N
20	20250326	141043	57	100.00	KONEX	N	N	N	N	N	6990	0	3	0.00	381050	55	10.38	7200	7200	6800	8030	5950	6990	6928.18	7650	7320	7070	6740	6490	7195	6615	13	1040	500	4190	10	1	2589337	181	-6.12	8.80	12	0.00	-1143.00	794.00	12970	20250122	-46.11	3300	20240318	111.82	12970	-46.11	20250122	5010	39.52	20250103	12970	-46.11	20250122	3400	105.59	20240327	N	250030	500	12 억	N	N	N	N
21	20250326	131046	57	100.00	KONEX	N	N	N	N	N	6990	0	3	0.00	381050	55	10.38	7200	7200	6800	8030	5950	6990	6928.18	7650	7320	7070	6740	6490	7195	6615	13	1040	500	4190	10	1	2589337	181	-6.12	8.80	12	0.00	-1143.00	794.00	12970	20250122	-46.11	3300	20240318	111.82	12970	-46.11	20250122	5010	39.52	20250103	12970	-46.11	20250122	3400	105.59	20240327	N	250030	500	12 억	N	N	N	N
22	20250326	121051	57	100.00	KONEX	N	N	N	N	N	6990	0	3	0.00	381050	55	10.38	7200	7200	6800	8030	5950	6990	6928.18	7650	7320	7070	6740	6490	7195	6615	13	1040	500	4190	10	1	2589337	181	-6.12	8.80	12	0.00	-1143.00	794.00	12970	20250122	-46.11	3300	20240318	111.82	12970	-46.11	20250122	5010	39.52	20250103	12970	-46.11	20250122	3400	105.59	20240327	N	250030	500	12 억	N	N	N	N
23	20250326	111047	57	100.00	KONEX	N	N	N	N	N	7140	150	2	2.15	178340	26	4.91	7200	7200	6800	8030	5950	6990	6859.23	7650	7320	7070	6740	6490	7195	6615	13	1040	500	4190	10	1	2589337	185	-6.25	8.99	12	0.00	-1143.00	794.00	12970	20250122	-44.95	3300	20240318	116.36	12970	-44.95	20250122	5010	42.51	20250103	12970	-44.95	20250122	3400	110.00	20240327	N	250030	500	12 억	N	N	N	N
24	20250326	101046	57	100.00	KONEX	N	N	N	N	N	7200	210	2	3.00	14400	2	0.38	7200	7200	7200	8030	5950	6990	7200.00	7650	7320	7070	6740	6490	7195	6615	13	1040	500	4190	10	1	2589337	186	-6.30	9.07	12	0.00	-1143.00	794.00	12970	20250122	-44.49	3300	20240318	118.18	12970	-44.49	20250122	5010	43.71	20250103	12970	-44.49	20250122	3400	111.76	20240327	N	250030	500	12 억	N	N	N	N
25	20250326	091047	57	100.00	KONEX	N	N	N	N	N	7200	210	2	3.00	14400	2	0.38	7200	7200	7200	8030	5950	6990	7200.00	7650	7320	7070	6740	6490	7195	6615	13	1040	500	4190	10	1	2589337	186	-6.30	9.07	12	0.00	-1143.00	794.00	12970	20250122	-44.49	3300	20240318	118.18	12970	-44.49	20250122	5010	43.71	20250103	12970	-44.49	20250122	3400	111.76	20240327	N	250030	500	12 억	N	N	N	N
26	20250325	161039	57	100.00	KONEX	N	N	N	N	N	6990	0	3	0.00	3641590	530	40.24	7100	7400	6820	8030	5950	6990	6870.92	8923	7956	6933	5966	4943	7445	5455	13	1040	500	4190	10	1	2589337	181	-6.12	8.80	12	0.02	-1143.00	794.00	12970	20250122	-46.11	3300	20240318	111.82	12970	-46.11	20250122	5010	39.52	20250103	12970	-46.11	20250122	3400	105.59	20240325	N	250030	500	12 억	N	N	N	N
27	20250325	151041	57	100.00	KONEX	N	N	N	N	N	6990	0	3	0.00	3641590	530	40.24	7100	7400	6820	8030	5950	6990	6870.92	8923	7956	6933	5966	4943	7445	5455	13	1040	500	4190	10	1	2589337	181	-6.12	8.80	12	0.02	-1143.00	794.00	12970	20250122	-46.11	3300	20240318	111.82	12970	-46.11	20250122	5010	39.52	20250103	12970	-46.11	20250122	3400	105.59	20240325	N	250030	500	12 억	N	N	N	N
28	20250325	141038	57	100.00	KONEX	N	N	N	N	N	7000	10	2	0.14	424070	60	4.56	7100	7400	7000	8030	5950	6990	7067.83	8923	7956	6933	5966	4943	7445	5455	13	1040	500	4190	10	1	2589337	181	-6.12	8.82	12	0.00	-1143.00	794.00	12970	20250122	-46.03	3300	20240318	112.12	12970	-46.03	20250122	5010	39.72	20250103	12970	-46.03	20250122	3400	105.88	20240325	N	250030	500	12 억	N	N	N	N
29	20250325	131129	57	100.00	KONEX	N	N	N	N	N	7090	100	2	1.43	389070	55	4.18	7100	7400	7000	8030	5950	6990	7074.00	8923	7956	6933	5966	4943	7445	5455	13	1040	500	4190	10	1	2589337	184	-6.20	8.93	12	0.00	-1143.00	794.00	12970	20250122	-45.34	3300	20240318	114.85	12970	-45.34	20250122	5010	41.52	20250103	12970	-45.34	20250122	3400	108.53	20240325	N	250030	500	12 억	N	N	N	N
30	20250325	121039	57	100.00	KONEX	N	N	N	N	N	7090	100	2	1.43	389070	55	4.18	7100	7400	7000	8030	5950	6990	7074.00	8923	7956	6933	5966	4943	7445	5455	13	1040	500	4190	10	1	2589337	184	-6.20	8.93	12	0.00	-1143.00	794.00	12970	20250122	-45.34	3300	20240318	114.85	12970	-45.34	20250122	5010	41.52	20250103	12970	-45.34	20250122	3400	108.53	20240325	N	250030	500	12 억	N	N	N	N
31	20250325	111038	57	100.00	KONEX	N	N	N	N	N	7090	100	2	1.43	389070	55	4.18	7100	7400	7000	8030	5950	6990	7074.00	8923	7956	6933	5966	4943	7445	5455	13	1040	500	4190	10	1	2589337	184	-6.20	8.93	12	0.00	-1143.00	794.00	12970	20250122	-45.34	3300	20240318	114.85	12970	-45.34	20250122	5010	41.52	20250103	12970	-45.34	20250122	3400	108.53	20240325	N	250030	500	12 억	N	N	N	N
32	20250325	101049	57	100.00	KONEX	N	N	N	N	N	7000	10	2	0.14	367800	52	3.95	7100	7400	7000	8030	5950	6990	7073.08	8923	7956	6933	5966	4943	7445	5455	13	1040	500	4190	10	1	2589337	181	-6.12	8.82	12	0.00	-1143.00	794.00	12970	20250122	-46.03	3300	20240318	112.12	12970	-46.03	20250122	5010	39.72	20250103	12970	-46.03	20250122	3400	105.88	20240325	N	250030	500	12 억	N	N	N	N
33	20250325	091047	57	100.00	KONEX	N	N	N	N	N	7100	110	2	1.57	115500	16	1.21	7100	7400	7100	8030	5950	6990	7218.75	8923	7956	6933	5966	4943	7445	5455	13	1040	500	4190	10	1	2589337	184	-6.21	8.94	12	0.00	-1143.00	794.00	12970	20250122	-45.26	3300	20240318	115.15	12970	-45.26	20250122	5010	41.72	20250103	12970	-45.26	20250122	3400	108.82	20240325	N	250030	500	12 억	N	N	N	N
34	20250324	161036	57	100.00	KONEX	N	N	N	N	N	6990	60	2	0.87	9172850	1317	359.84	7000	7900	5910	7960	5900	6930	6964.96	7450	7190	6880	6620	6310	7035	6465	13	1030	500	4150	10	1	2589337	181	-6.12	8.80	12	0.05	-1143.00	794.00	12970	20250122	-46.11	3300	20240318	111.82	12970	-46.11	20250122	5010	39.52	20250103	12970	-46.11	20250122	3400	105.59	20240325	N	250030	500	12 억	N	N	N	N
35	20250324	151043	57	100.00	KONEX	N	N	N	N	N	6990	60	2	0.87	9172850	1317	359.84	7000	7900	5910	7960	5900	6930	6964.96	7450	7190	6880	6620	6310	7035	6465	13	1030	500	4150	10	1	2589337	181	-6.12	8.80	12	0.05	-1143.00	794.00	12970	20250122	-46.11	3300	20240318	111.82	12970	-46.11	20250122	5010	39.52	20250103	12970	-46.11	20250122	3400	105.59	20240325	N	250030	500	12 억	N	N	N	N
36	20250324	141044	57	100.00	KONEX	N	N	N	N	N	6990	60	2	0.87	8338600	1195	326.50	7000	7900	5910	7960	5900	6930	6977.91	7450	7190	6880	6620	6310	7035	6465	13	1030	500	4150	10	1	2589337	181	-6.12	8.80	12	0.05	-1143.00	794.00	12970	20250122	-46.11	3300	20240318	111.82	12970	-46.11	20250122	5010	39.52	20250103	12970	-46.11	20250122	3400	105.59	20240325	N	250030	500	12 억	N	N	N	N
37	20250324	131045	57	100.00	KONEX	N	N	N	N	N	6990	60	2	0.87	8338600	1195	326.50	7000	7900	5910	7960	5900	6930	6977.91	7450	7190	6880	6620	6310	7035	6465	13	1030	500	4150	10	1	2589337	181	-6.12	8.80	12	0.05	-1143.00	794.00	12970	20250122	-46.11	3300	20240318	111.82	12970	-46.11	20250122	5010	39.52	20250103	12970	-46.11	20250122	3400	105.59	20240325	N	250030	500	12 억	N	N	N	N
38	20250324	121042	57	100.00	KONEX	N	N	N	N	N	6990	60	2	0.87	8338600	1195	326.50	7000	7900	5910	7960	5900	6930	6977.91	7450	7190	6880	6620	6310	7035	6465	13	1030	500	4150	10	1	2589337	181	-6.12	8.80	12	0.05	-1143.00	794.00	12970	20250122	-46.11	3300	20240318	111.82	12970	-46.11	20250122	5010	39.52	20250103	12970	-46.11	20250122	3400	105.59	20240325	N	250030	500	12 억	N	N	N	N
39	20250324	111042	57	100.00	KONEX	N	N	N	N	N	6990	60	2	0.87	8338600	1195	326.50	7000	7900	5910	7960	5900	6930	6977.91	7450	7190	6880	6620	6310	7035	6465	13	1030	500	4150	10	1	2589337	181	-6.12	8.80	12	0.05	-1143.00	794.00	12970	20250122	-46.11	3300	20240318	111.82	12970	-46.11	20250122	5010	39.52	20250103	12970	-46.11	20250122	3400	105.59	20240325	N	250030	500	12 억	N	N	N	N
40	20250324	101038	57	100.00	KONEX	N	N	N	N	N	7000	70	2	1.01	7989100	1145	312.84	7000	7900	5910	7960	5900	6930	6977.38	7450	7190	6880	6620	6310	7035	6465	13	1030	500	4150	10	1	2589337	181	-6.12	8.82	12	0.04	-1143.00	794.00	12970	20250122	-46.03	3300	20240318	112.12	12970	-46.03	20250122	5010	39.72	20250103	12970	-46.03	20250122	3400	105.88	20240325	N	250030	500	12 억	N	N	N	N
41	20250324	091040	57	100.00	KONEX	N	N	N	N	N	6800	-130	5	-1.88	2269670	374	102.19	7000	7000	5910	7960	5900	6930	6068.64	7450	7190	6880	6620	6310	7035	6465	13	1030	500	4150	10	1	2589337	176	-5.95	8.56	12	0.01	-1143.00	794.00	12970	20250122	-47.57	3300	20240318	106.06	12970	-47.57	20250122	5010	35.73	20250103	12970	-47.57	20250122	3400	100.00	20240325	N	250030	500	12 억	N	N	N	N
42	20250321	161056	57	100.00	KONEX	N	N	N	N	N	6930	-90	5	-1.28	2443390	366	23.08	7140	7140	6570	8070	5970	7020	6675.93	7540	7280	6890	6630	6240	7085	6435	13	1050	500	4210	10	1	2589337	179	-6.06	8.73	12	0.01	-1143.00	794.00	12970	20250122	-46.57	3300	20240318	110.00	12970	-46.57	20250122	5010	38.32	20250103	12970	-46.57	20250122	3300	110.00	20240321	N	250030	500	12 억	N	N	N	N
43	20250321	151041	57	100.00	KONEX	N	N	N	N	N	6930	-90	5	-1.28	2443390	366	23.08	7140	7140	6570	8070	5970	7020	6675.93	7540	7280	6890	6630	6240	7085	6435	13	1050	500	4210	10	1	2589337	179	-6.06	8.73	12	0.01	-1143.00	794.00	12970	20250122	-46.57	3300	20240318	110.00	12970	-46.57	20250122	5010	38.32	20250103	12970	-46.57	20250122	3300	110.00	20240321	N	250030	500	12 억	N	N	N	N
44	20250321	141041	57	100.00	KONEX	N	N	N	N	N	6930	-90	5	-1.28	2443390	366	23.08	7140	7140	6570	8070	5970	7020	6675.93	7540	7280	6890	6630	6240	7085	6435	13	1050	500	4210	10	1	2589337	179	-6.06	8.73	12	0.01	-1143.00	794.00	12970	20250122	-46.57	3300	20240318	110.00	12970	-46.57	20250122	5010	38.32	20250103	12970	-46.57	20250122	3300	110.00	20240321	N	250030	500	12 억	N	N	N	N
45	20250321	131043	57	100.00	KONEX	N	N	N	N	N	6930	-90	5	-1.28	2443390	366	23.08	7140	7140	6570	8070	5970	7020	6675.93	7540	7280	6890	6630	6240	7085	6435	13	1050	500	4210	10	1	2589337	179	-6.06	8.73	12	0.01	-1143.00	794.00	12970	20250122	-46.57	3300	20240318	110.00	12970	-46.57	20250122	5010	38.32	20250103	12970	-46.57	20250122	3300	110.00	20240321	N	250030	500	12 억	N	N	N	N
46	20250321	121043	57	100.00	KONEX	N	N	N	N	N	6940	-80	5	-1.14	2154380	324	20.43	7140	7140	6570	8070	5970	7020	6649.32	7540	7280	6890	6630	6240	7085	6435	13	1050	500	4210	10	1	2589337	180	-6.07	8.74	12	0.01	-1143.00	794.00	12970	20250122	-46.49	3300	20240318	110.30	12970	-46.49	20250122	5010	38.52	20250103	12970	-46.49	20250122	3300	110.30	20240321	N	250030	500	12 억	N	N	N	N
47	20250321	111042	57	100.00	KONEX	N	N	N	N	N	6990	-30	5	-0.43	2119680	319	20.11	7140	7140	6570	8070	5970	7020	6644.76	7540	7280	6890	6630	6240	7085	6435	13	1050	500	4210	10	1	2589337	181	-6.12	8.80	12	0.01	-1143.00	794.00	12970	20250122	-46.11	3300	20240318	111.82	12970	-46.11	20250122	5010	39.52	20250103	12970	-46.11	20250122	3300	111.82	20240321	N	250030	500	12 억	N	N	N	N
48	20250321	101044	57	100.00	KONEX	N	N	N	N	N	6990	-30	5	-0.43	2119680	319	20.11	7140	7140	6570	8070	5970	7020	6644.76	7540	7280	6890	6630	6240	7085	6435	13	1050	500	4210	10	1	2589337	181	-6.12	8.80	12	0.01	-1143.00	794.00	12970	20250122	-46.11	3300	20240318	111.82	12970	-46.11	20250122	5010	39.52	20250103	12970	-46.11	20250122	3300	111.82	20240321	N	250030	500	12 억	N	N	N	N
49	20250321	091050	57	100.00	KONEX	N	N	N	N	N	7020	0	3	0.00	0	0	0.00	0	0	0	8070	5970	7020	0.00	7540	7280	6890	6630	6240	7085	6435	13	1050	500	4210	10	1	2589337	182	-6.14	8.84	12	0.00	-1143.00	794.00	12970	20250122	-45.88	3300	20240318	112.73	12970	-45.88	20250122	5010	40.12	20250103	12970	-45.88	20250122	3300	112.73	20240321	N	250030	500	12 억	N	N	N	N
50	20250320	161655	57	100.00	KONEX	N	N	N	N	N	7020	200	2	2.93	10909420	1586	22.93	7150	7150	6500	7840	5800	6820	6878.58	8646	7732	7266	6352	5886	7500	6120	13	1020	500	4090	10	1	2589337	182	-6.14	8.84	12	0.06	-1143.00	794.00	12970	20250122	-45.88	3300	20240318	112.73	12970	-45.88	20250122	5010	40.12	20250103	12970	-45.88	20250122	3300	112.73	20240321	N	250030	500	12 억	N	N	N	N
51	20250320	151039	57	100.00	KONEX	N	N	N	N	N	7020	200	2	2.93	10909420	1586	22.93	7150	7150	6500	7840	5800	6820	6878.58	8646	7732	7266	6352	5886	7500	6120	13	1020	500	4090	10	1	2589337	182	-6.14	8.84	12	0.06	-1143.00	794.00	12970	20250122	-45.88	3300	20240318	112.73	12970	-45.88	20250122	5010	40.12	20250103	12970	-45.88	20250122	3300	112.73	20240321	N	250030	500	12 억	N	N	N	N
52	20250320	141043	57	100.00	KONEX	N	N	N	N	N	7020	200	2	2.93	10909420	1586	22.93	7150	7150	6500	7840	5800	6820	6878.58	8646	7732	7266	6352	5886	7500	6120	13	1020	500	4090	10	1	2589337	182	-6.14	8.84	12	0.06	-1143.00	794.00	12970	20250122	-45.88	3300	20240318	112.73	12970	-45.88	20250122	5010	40.12	20250103	12970	-45.88	20250122	3300	112.73	20240321	N	250030	500	12 억	N	N	N	N
53	20250320	131042	57	100.00	KONEX	N	N	N	N	N	7140	320	2	4.69	10902400	1585	22.91	7150	7150	6500	7840	5800	6820	6878.49	8646	7732	7266	6352	5886	7500	6120	13	1020	500	4090	10	1	2589337	185	-6.25	8.99	12	0.06	-1143.00	794.00	12970	20250122	-44.95	3300	20240318	116.36	12970	-44.95	20250122	5010	42.51	20250103	12970	-44.95	20250122	3300	116.36	20240321	N	250030	500	12 억	N	N	N	N
54	20250320	121039	57	100.00	KONEX	N	N	N	N	N	7140	320	2	4.69	10902400	1585	22.91	7150	7150	6500	7840	5800	6820	6878.49	8646	7732	7266	6352	5886	7500	6120	13	1020	500	4090	10	1	2589337	185	-6.25	8.99	12	0.06	-1143.00	794.00	12970	20250122	-44.95	3300	20240318	116.36	12970	-44.95	20250122	5010	42.51	20250103	12970	-44.95	20250122	3300	116.36	20240321	N	250030	500	12 억	N	N	N	N
55	20250320	111040	57	100.00	KONEX	N	N	N	N	N	7150	330	2	4.84	14300	2	0.03	7150	7150	7150	7840	5800	6820	7150.00	8646	7732	7266	6352	5886	7500	6120	13	1020	500	4090	10	1	2589337	185	-6.26	9.01	12	0.00	-1143.00	794.00	12970	20250122	-44.87	3300	20240318	116.67	12970	-44.87	20250122	5010	42.71	20250103	12970	-44.87	20250122	3300	116.67	20240321	N	250030	500	12 억	N	N	N	N
56	20250320	101039	57	100.00	KONEX	N	N	N	N	N	7150	330	2	4.84	14300	2	0.03	7150	7150	7150	7840	5800	6820	7150.00	8646	7732	7266	6352	5886	7500	6120	13	1020	500	4090	10	1	2589337	185	-6.26	9.01	12	0.00	-1143.00	794.00	12970	20250122	-44.87	3300	20240318	116.67	12970	-44.87	20250122	5010	42.71	20250103	12970	-44.87	20250122	3300	116.67	20240321	N	250030	500	12 억	N	N	N	N
57	20250320	091043	57	100.00	KONEX	N	N	N	N	N	7150	330	2	4.84	7150	1	0.01	7150	7150	7150	7840	5800	6820	7150.00	8646	7732	7266	6352	5886	7500	6120	13	1020	500	4090	10	1	2589337	185	-6.26	9.01	12	0.00	-1143.00	794.00	12970	20250122	-44.87	3300	20240318	116.67	12970	-44.87	20250122	5010	42.71	20250103	12970	-44.87	20250122	3300	116.67	20240321	N	250030	500	12 억	N	N	N	N
58	20250319	161035	57	100.00	KONEX	N	N	N	N	N	6820	-1170	5	-14.64	48114720	6918	170.60	8180	8180	6800	9180	6800	7990	6955.00	9376	8682	8066	7372	6756	8375	7065	13	1190	500	4790	10	1	2589337	177	-5.97	8.59	12	0.27	-1143.00	794.00	12970	20250122	-47.42	3300	20240307	106.67	12970	-47.42	20250122	5010	36.13	20250103	12970	-47.42	20250122	3300	106.67	20240321	N	250030	500	12 억	N	N	N	N
59	20250319	151037	57	100.00	KONEX	N	N	N	N	N	6990	-1000	5	-12.52	44957730	6457	159.24	8180	8180	6800	9180	6800	7990	6962.63	9376	8682	8066	7372	6756	8375	7065	13	1190	500	4790	10	1	2589337	181	-6.12	8.80	12	0.25	-1143.00	794.00	12970	20250122	-46.11	3300	20240307	111.82	12970	-46.11	20250122	5010	39.52	20250103	12970	-46.11	20250122	3300	111.82	20240321	N	250030	500	12 억	N	N	N	N
60	20250319	141040	57	100.00	KONEX	N	N	N	N	N	7110	-880	5	-11.01	23194230	3294	81.23	8180	8180	6800	9180	6800	7990	7041.36	9376	8682	8066	7372	6756	8375	7065	13	1190	500	4790	10	1	2589337	184	-6.22	8.95	12	0.13	-1143.00	794.00	12970	20250122	-45.18	3300	20240307	115.45	12970	-45.18	20250122	5010	41.92	20250103	12970	-45.18	20250122	3300	115.45	20240321	N	250030	500	12 억	N	N	N	N
61	20250319	131037	57	100.00	KONEX	N	N	N	N	N	7570	-420	5	-5.26	2295200	300	7.40	8180	8180	7570	9180	6800	7990	7650.67	9376	8682	8066	7372	6756	8375	7065	13	1190	500	4790	10	1	2589337	196	-6.62	9.53	12	0.01	-1143.00	794.00	12970	20250122	-41.63	3300	20240307	129.39	12970	-41.63	20250122	5010	51.10	20250103	12970	-41.63	20250122	3300	129.39	20240321	N	250030	500	12 억	N	N	N	N
62	20250319	121037	57	100.00	KONEX	N	N	N	N	N	7940	-50	5	-0.63	810360	105	2.59	8180	8180	7700	9180	6800	7990	7717.71	9376	8682	8066	7372	6756	8375	7065	13	1190	500	4790	10	1	2589337	206	-6.95	10.00	12	0.00	-1143.00	794.00	12970	20250122	-38.78	3300	20240307	140.61	12970	-38.78	20250122	5010	58.48	20250103	12970	-38.78	20250122	3300	140.61	20240321	N	250030	500	12 억	N	N	N	N
63	20250319	111036	57	100.00	KONEX	N	N	N	N	N	8000	10	2	0.13	786680	102	2.52	8180	8180	7700	9180	6800	7990	7712.55	9376	8682	8066	7372	6756	8375	7065	13	1190	500	4790	10	1	2589337	207	-7.00	10.08	12	0.00	-1143.00	794.00	12970	20250122	-38.32	3300	20240307	142.42	12970	-38.32	20250122	5010	59.68	20250103	12970	-38.32	20250122	3300	142.42	20240321	N	250030	500	12 억	N	N	N	N
64	20250319	101037	57	100.00	KONEX	N	N	N	N	N	8000	10	2	0.13	786680	102	2.52	8180	8180	7700	9180	6800	7990	7712.55	9376	8682	8066	7372	6756	8375	7065	13	1190	500	4790	10	1	2589337	207	-7.00	10.08	12	0.00	-1143.00	794.00	12970	20250122	-38.32	3300	20240307	142.42	12970	-38.32	20250122	5010	59.68	20250103	12970	-38.32	20250122	3300	142.42	20240321	N	250030	500	12 억	N	N	N	N
65	20250319	091042	57	100.00	KONEX	N	N	N	N	N	8180	190	2	2.38	8180	1	0.02	8180	8180	8180	9180	6800	7990	8180.00	9376	8682	8066	7372	6756	8375	7065	13	1190	500	4790	10	1	2589337	212	-7.16	10.30	12	0.00	-1143.00	794.00	12970	20250122	-36.93	3300	20240307	147.88	12970	-36.93	20250122	5010	63.27	20250103	12970	-36.93	20250122	3300	147.88	20240321	N	250030	500	12 억	N	N	N	N
66	20250318	161032	57	100.00	KONEX	N	N	N	N	N	7990	-770	5	-8.79	32218710	4055	3495.69	8400	8760	7450	10070	7450	8760	7945.43	9046	8902	8656	8512	8266	8780	8390	13	1310	500	5250	10	1	2589337	207	-6.99	10.06	12	0.16	-1143.00	794.00	12970	20250122	-38.40	3300	20240307	142.12	12970	-38.40	20250122	5010	59.48	20250103	12970	-38.40	20250122	3300	142.12	20240318	N	250030	500	12 억	N	N	N	N
67	20250318	151037	57	100.00	KONEX	N	N	N	N	N	7800	-960	5	-10.96	31928820	4018	3463.79	8400	8760	7450	10070	7450	8760	7946.45	9046	8902	8656	8512	8266	8780	8390	13	1310	500	5250	10	1	2589337	202	-6.82	9.82	12	0.16	-1143.00	794.00	12970	20250122	-39.86	3300	20240307	136.36	12970	-39.86	20250122	5010	55.69	20250103	12970	-39.86	20250122	3300	136.36	20240318	N	250030	500	12 억	N	N	N	N
68	20250318	141034	57	100.00	KONEX	N	N	N	N	N	8200	-560	5	-6.39	15766770	1950	1681.03	8400	8760	7900	10070	7450	8760	8085.52	9046	8902	8656	8512	8266	8780	8390	13	1310	500	5250	10	1	2589337	212	-7.17	10.33	12	0.08	-1143.00	794.00	12970	20250122	-36.78	3300	20240307	148.48	12970	-36.78	20250122	5010	63.67	20250103	12970	-36.78	20250122	3300	148.48	20240318	N	250030	500	12 억	N	N	N	N
69	20250318	131033	57	100.00	KONEX	N	N	N	N	N	8200	-560	5	-6.39	7106180	869	749.14	8400	8760	8000	10070	7450	8760	8177.42	9046	8902	8656	8512	8266	8780	8390	13	1310	500	5250	10	1	2589337	212	-7.17	10.33	12	0.03	-1143.00	794.00	12970	20250122	-36.78	3300	20240307	148.48	12970	-36.78	20250122	5010	63.67	20250103	12970	-36.78	20250122	3300	148.48	20240318	N	250030	500	12 억	N	N	N	N
70	20250318	121035	57	100.00	KONEX	N	N	N	N	N	8450	-310	5	-3.54	7065180	864	744.83	8400	8760	8000	10070	7450	8760	8177.29	9046	8902	8656	8512	8266	8780	8390	13	1310	500	5250	10	1	2589337	219	-7.39	10.64	12	0.03	-1143.00	794.00	12970	20250122	-34.85	3300	20240307	156.06	12970	-34.85	20250122	5010	68.66	20250103	12970	-34.85	20250122	3300	156.06	20240318	N	250030	500	12 억	N	N	N	N
71	20250318	111033	57	100.00	KONEX	N	N	N	N	N	8120	-640	5	-7.31	6120230	748	644.83	8400	8760	8000	10070	7450	8760	8182.13	9046	8902	8656	8512	8266	8780	8390	13	1310	500	5250	10	1	2589337	210	-7.10	10.23	12	0.03	-1143.00	794.00	12970	20250122	-37.39	3300	20240307	146.06	12970	-37.39	20250122	5010	62.08	20250103	12970	-37.39	20250122	3300	146.06	20240318	N	250030	500	12 억	N	N	N	N
72	20250318	101035	57	100.00	KONEX	N	N	N	N	N	8200	-560	5	-6.39	4153300	507	437.07	8400	8760	8000	10070	7450	8760	8191.91	9046	8902	8656	8512	8266	8780	8390	13	1310	500	5250	10	1	2589337	212	-7.17	10.33	12	0.02	-1143.00	794.00	12970	20250122	-36.78	3300	20240307	148.48	12970	-36.78	20250122	5010	63.67	20250103	12970	-36.78	20250122	3300	148.48	20240318	N	250030	500	12 억	N	N	N	N
73	20250318	091038	57	100.00	KONEX	N	N	N	N	N	8760	0	3	0.00	0	0	0.00	0	0	0	10070	7450	8760	0.00	9046	8902	8656	8512	8266	8780	8390	13	1310	500	5250	10	1	2589337	227	-7.66	11.03	12	0.00	-1143.00	794.00	12970	20250122	-32.46	3300	20240307	165.45	12970	-32.46	20250122	5010	74.85	20250103	12970	-32.46	20250122	3300	165.45	20240318	N	250030	500	12 억	N	N	N	N
74	20250317	161030	57	100.00	KONEX	N	N	N	N	N	8760	-40	5	-0.45	985830	116	1.27	8800	8800	8410	10120	7480	8800	8498.53	9200	9000	8800	8600	8400	9000	8600	13	1320	500	5280	10	1	2589337	227	-7.66	11.03	12	0.00	-1143.00	794.00	12970	20250122	-32.46	3300	20240305	165.45	12970	-32.46	20250122	5010	74.85	20250103	12970	-32.46	20250122	3300	165.45	20240318	N	250030	500	12 억	N	N	N	N
75	20250317	151030	57	100.00	KONEX	N	N	N	N	N	8760	-40	5	-0.45	985830	116	1.27	8800	8800	8410	10120	7480	8800	8498.53	9200	9000	8800	8600	8400	9000	8600	13	1320	500	5280	10	1	2589337	227	-7.66	11.03	12	0.00	-1143.00	794.00	12970	20250122	-32.46	3300	20240305	165.45	12970	-32.46	20250122	5010	74.85	20250103	12970	-32.46	20250122	3300	165.45	20240318	N	250030	500	12 억	N	N	N	N
76	20250317	141032	57	100.00	KONEX	N	N	N	N	N	8770	-30	5	-0.34	344570	40	0.44	8800	8800	8600	10120	7480	8800	8614.25	9200	9000	8800	8600	8400	9000	8600	13	1320	500	5280	10	1	2589337	227	-7.67	11.05	12	0.00	-1143.00	794.00	12970	20250122	-32.38	3300	20240305	165.76	12970	-32.38	20250122	5010	75.05	20250103	12970	-32.38	20250122	3300	165.76	20240318	N	250030	500	12 억	N	N	N	N
77	20250317	131031	57	100.00	KONEX	N	N	N	N	N	8770	-30	5	-0.34	344570	40	0.44	8800	8800	8600	10120	7480	8800	8614.25	9200	9000	8800	8600	8400	9000	8600	13	1320	500	5280	10	1	2589337	227	-7.67	11.05	12	0.00	-1143.00	794.00	12970	20250122	-32.38	3300	20240305	165.76	12970	-32.38	20250122	5010	75.05	20250103	12970	-32.38	20250122	3300	165.76	20240318	N	250030	500	12 억	N	N	N	N
78	20250317	121031	57	100.00	KONEX	N	N	N	N	N	8800	0	3	0.00	17600	2	0.02	8800	8800	8800	10120	7480	8800	8800.00	9200	9000	8800	8600	8400	9000	8600	13	1320	500	5280	10	1	2589337	228	-7.70	11.08	12	0.00	-1143.00	794.00	12970	20250122	-32.15	3300	20240305	166.67	12970	-32.15	20250122	5010	75.65	20250103	12970	-32.15	20250122	3300	166.67	20240318	N	250030	500	12 억	N	N	N	N
79	20250317	111031	57	100.00	KONEX	N	N	N	N	N	8800	0	3	0.00	17600	2	0.02	8800	8800	8800	10120	7480	8800	8800.00	9200	9000	8800	8600	8400	9000	8600	13	1320	500	5280	10	1	2589337	228	-7.70	11.08	12	0.00	-1143.00	794.00	12970	20250122	-32.15	3300	20240305	166.67	12970	-32.15	20250122	5010	75.65	20250103	12970	-32.15	20250122	3300	166.67	20240318	N	250030	500	12 억	N	N	N	N
80	20250317	101029	57	100.00	KONEX	N	N	N	N	N	8800	0	3	0.00	17600	2	0.02	8800	8800	8800	10120	7480	8800	8800.00	9200	9000	8800	8600	8400	9000	8600	13	1320	500	5280	10	1	2589337	228	-7.70	11.08	12	0.00	-1143.00	794.00	12970	20250122	-32.15	3300	20240305	166.67	12970	-32.15	20250122	5010	75.65	20250103	12970	-32.15	20250122	3300	166.67	20240318	N	250030	500	12 억	N	N	N	N
81	20250317	091033	57	100.00	KONEX	N	N	N	N	N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	9200	9000	8800	8600	8400	9000	8600	13	1320	500	5280	10	1	2589337	228	-7.70	11.08	12	0.00	-1143.00	794.00	12970	20250122	-32.15	3300	20240305	166.67	12970	-32.15	20250122	5010	75.65	20250103	12970	-32.15	20250122	3300	166.67	20240318	N	250030	500	12 억	N	N	N	N
82	20250314	161026	57	100.00	KONEX	N	N	N	N	N	8800	200	2	2.33	80434430	9139	1634.88	8800	9000	8600	9890	7310	8600	8801.23	9386	8992	8606	8212	7826	8800	8020	13	1290	500	5160	10	1	2589337	228	-7.70	11.08	12	0.35	-1143.00	794.00	12970	20250122	-32.15	3300	20240305	166.67	12970	-32.15	20250122	5010	75.65	20250103	12970	-32.15	20250122	3300	166.67	20240318	N	250030	500	12 억	N	N	N	N
83	20250314	151033	57	100.00	KONEX	N	N	N	N	N	8800	200	2	2.33	80434430	9139	1634.88	8800	9000	8600	9890	7310	8600	8801.23	9386	8992	8606	8212	7826	8800	8020	13	1290	500	5160	10	1	2589337	228	-7.70	11.08	12	0.35	-1143.00	794.00	12970	20250122	-32.15	3300	20240305	166.67	12970	-32.15	20250122	5010	75.65	20250103	12970	-32.15	20250122	3300	166.67	20240318	N	250030	500	12 억	N	N	N	N
84	20250314	141027	57	100.00	KONEX	N	N	N	N	N	8800	200	2	2.33	80434430	9139	1634.88	8800	9000	8600	9890	7310	8600	8801.23	9386	8992	8606	8212	7826	8800	8020	13	1290	500	5160	10	1	2589337	228	-7.70	11.08	12	0.35	-1143.00	794.00	12970	20250122	-32.15	3300	20240305	166.67	12970	-32.15	20250122	5010	75.65	20250103	12970	-32.15	20250122	3300	166.67	20240318	N	250030	500	12 억	N	N	N	N
85	20250314	131026	57	100.00	KONEX	N	N	N	N	N	8600	0	3	0.00	80408430	9136	1634.35	8800	9000	8600	9890	7310	8600	8801.27	9386	8992	8606	8212	7826	8800	8020	13	1290	500	5160	10	1	2589337	223	-7.52	10.83	12	0.35	-1143.00	794.00	12970	20250122	-33.69	3300	20240305	160.61	12970	-33.69	20250122	5010	71.66	20250103	12970	-33.69	20250122	3300	160.61	20240318	N	250030	500	12 억	N	N	N	N
86	20250314	121029	57	100.00	KONEX	N	N	N	N	N	8940	340	2	3.95	80382630	9133	1633.81	8800	9000	8600	9890	7310	8600	8801.34	9386	8992	8606	8212	7826	8800	8020	13	1290	500	5160	10	1	2589337	231	-7.82	11.26	12	0.35	-1143.00	794.00	12970	20250122	-31.07	3300	20240305	170.91	12970	-31.07	20250122	5010	78.44	20250103	12970	-31.07	20250122	3300	170.91	20240318	N	250030	500	12 억	N	N	N	N
87	20250314	111028	57	100.00	KONEX	N	N	N	N	N	8990	390	2	4.53	73862930	8382	1499.46	8800	9000	8800	9890	7310	8600	8812.09	9386	8992	8606	8212	7826	8800	8020	13	1290	500	5160	10	1	2589337	233	-7.87	11.32	12	0.32	-1143.00	794.00	12970	20250122	-30.69	3300	20240305	172.42	12970	-30.69	20250122	5010	79.44	20250103	12970	-30.69	20250122	3300	172.42	20240318	N	250030	500	12 억	N	N	N	N
88	20250314	101027	57	100.00	KONEX	N	N	N	N	N	8990	390	2	4.53	73862930	8382	1499.46	8800	9000	8800	9890	7310	8600	8812.09	9386	8992	8606	8212	7826	8800	8020	13	1290	500	5160	10	1	2589337	233	-7.87	11.32	12	0.32	-1143.00	794.00	12970	20250122	-30.69	3300	20240305	172.42	12970	-30.69	20250122	5010	79.44	20250103	12970	-30.69	20250122	3300	172.42	20240318	N	250030	500	12 억	N	N	N	N
89	20250314	091033	57	100.00	KONEX	N	N	N	N	N	8800	200	2	2.33	528000	60	10.73	8800	8800	8800	9890	7310	8600	8800.00	9386	8992	8606	8212	7826	8800	8020	13	1290	500	5160	10	1	2589337	228	-7.70	11.08	12	0.00	-1143.00	794.00	12970	20250122	-32.15	3300	20240305	166.67	12970	-32.15	20250122	5010	75.65	20250103	12970	-32.15	20250122	3300	166.67	20240318	N	250030	500	12 억	N	N	N	N
90	20250313	161021	57	100.00	KONEX	N	N	N	N	N	8600	-400	5	-4.44	4767810	559	360.65	8900	9000	8220	10350	7650	9000	8529.18	9780	9390	9060	8670	8340	9225	8505	13	1350	500	5400	10	1	2589337	223	-7.52	10.83	12	0.02	-1143.00	794.00	12970	20250122	-33.69	3300	20240305	160.61	12970	-33.69	20250122	5010	71.66	20250103	12970	-33.69	20250122	3300	160.61	20240318	N	250030	500	12 억	N	N	N	N
91	20250313	151021	57	100.00	KONEX	N	N	N	N	N	8600	-400	5	-4.44	4767810	559	360.65	8900	9000	8220	10350	7650	9000	8529.18	9780	9390	9060	8670	8340	9225	8505	13	1350	500	5400	10	1	2589337	223	-7.52	10.83	12	0.02	-1143.00	794.00	12970	20250122	-33.69	3300	20240305	160.61	12970	-33.69	20250122	5010	71.66	20250103	12970	-33.69	20250122	3300	160.61	20240318	N	250030	500	12 억	N	N	N	N
92	20250313	141021	57	100.00	KONEX	N	N	N	N	N	8590	-410	5	-4.56	3478740	409	263.87	8900	9000	8220	10350	7650	9000	8505.48	9780	9390	9060	8670	8340	9225	8505	13	1350	500	5400	10	1	2589337	222	-7.52	10.82	12	0.02	-1143.00	794.00	12970	20250122	-33.77	3300	20240305	160.30	12970	-33.77	20250122	5010	71.46	20250103	12970	-33.77	20250122	3300	160.30	20240318	N	250030	500	12 억	N	N	N	N
93	20250313	131021	57	100.00	KONEX	N	N	N	N	N	9000	0	3	0.00	1006200	113	72.90	8900	9000	8900	10350	7650	9000	8904.42	9780	9390	9060	8670	8340	9225	8505	13	1350	500	5400	10	1	2589337	233	-7.87	11.34	12	0.00	-1143.00	794.00	12970	20250122	-30.61	3300	20240305	172.73	12970	-30.61	20250122	5010	79.64	20250103	12970	-30.61	20250122	3300	172.73	20240318	N	250030	500	12 억	N	N	N	N
94	20250313	121020	57	100.00	KONEX	N	N	N	N	N	9000	0	3	0.00	1006200	113	72.90	8900	9000	8900	10350	7650	9000	8904.42	9780	9390	9060	8670	8340	9225	8505	13	1350	500	5400	10	1	2589337	233	-7.87	11.34	12	0.00	-1143.00	794.00	12970	20250122	-30.61	3300	20240305	172.73	12970	-30.61	20250122	5010	79.64	20250103	12970	-30.61	20250122	3300	172.73	20240318	N	250030	500	12 억	N	N	N	N
95	20250313	111022	57	100.00	KONEX	N	N	N	N	N	9000	0	3	0.00	1006200	113	72.90	8900	9000	8900	10350	7650	9000	8904.42	9780	9390	9060	8670	8340	9225	8505	13	1350	500	5400	10	1	2589337	233	-7.87	11.34	12	0.00	-1143.00	794.00	12970	20250122	-30.61	3300	20240305	172.73	12970	-30.61	20250122	5010	79.64	20250103	12970	-30.61	20250122	3300	172.73	20240318	N	250030	500	12 억	N	N	N	N
96	20250313	101020	57	100.00	KONEX	N	N	N	N	N	9000	0	3	0.00	1006200	113	72.90	8900	9000	8900	10350	7650	9000	8904.42	9780	9390	9060	8670	8340	9225	8505	13	1350	500	5400	10	1	2589337	233	-7.87	11.34	12	0.00	-1143.00	794.00	12970	20250122	-30.61	3300	20240305	172.73	12970	-30.61	20250122	5010	79.64	20250103	12970	-30.61	20250122	3300	172.73	20240318	N	250030	500	12 억	N	N	N	N
97	20250313	091023	57	100.00	KONEX	N	N	N	N	N	9000	0	3	0.00	970200	109	70.32	8900	9000	8900	10350	7650	9000	8900.92	9780	9390	9060	8670	8340	9225	8505	13	1350	500	5400	10	1	2589337	233	-7.87	11.34	12	0.00	-1143.00	794.00	12970	20250122	-30.61	3300	20240305	172.73	12970	-30.61	20250122	5010	79.64	20250103	12970	-30.61	20250122	3300	172.73	20240318	N	250030	500	12 억	N	N	N	N
98	20250312	161015	57	100.00	KONEX	N	N	N	N	N	9000	-200	5	-2.17	1407490	155	31.96	9400	9450	8730	10580	7820	9200	9080.58	9940	9570	9210	8840	8480	9390	8660	13	1380	500	5520	10	1	2589337	233	-7.87	11.34	12	0.01	-1143.00	794.00	12970	20250122	-30.61	3300	20240228	172.73	12970	-30.61	20250122	5010	79.64	20250103	12970	-30.61	20250122	3300	172.73	20240318	N	250030	500	12 억	N	N	N	N
99	20250312	151016	57	100.00	KONEX	N	N	N	N	N	9000	-200	5	-2.17	1407490	155	31.96	9400	9450	8730	10580	7820	9200	9080.58	9940	9570	9210	8840	8480	9390	8660	13	1380	500	5520	10	1	2589337	233	-7.87	11.34	12	0.01	-1143.00	794.00	12970	20250122	-30.61	3300	20240228	172.73	12970	-30.61	20250122	5010	79.64	20250103	12970	-30.61	20250122	3300	172.73	20240318	N	250030	500	12 억	N	N	N	N
100	20250312	141014	57	100.00	KONEX	N	N	N	N	N	9000	-200	5	-2.17	821650	89	18.35	9400	9450	9000	10580	7820	9200	9232.02	9940	9570	9210	8840	8480	9390	8660	13	1380	500	5520	10	1	2589337	233	-7.87	11.34	12	0.00	-1143.00	794.00	12970	20250122	-30.61	3300	20240228	172.73	12970	-30.61	20250122	5010	79.64	20250103	12970	-30.61	20250122	3300	172.73	20240318	N	250030	500	12 억	N	N	N	N
101	20250312	131015	57	100.00	KONEX	N	N	N	N	N	9150	-50	5	-0.54	776650	84	17.32	9400	9450	9150	10580	7820	9200	9245.83	9940	9570	9210	8840	8480	9390	8660	13	1380	500	5520	10	1	2589337	237	-8.01	11.52	12	0.00	-1143.00	794.00	12970	20250122	-29.45	3300	20240228	177.27	12970	-29.45	20250122	5010	82.63	20250103	12970	-29.45	20250122	3300	177.27	20240318	N	250030	500	12 억	N	N	N	N
102	20250312	121018	57	100.00	KONEX	N	N	N	N	N	9200	0	3	0.00	337450	36	7.42	9400	9450	9200	10580	7820	9200	9373.61	9940	9570	9210	8840	8480	9390	8660	13	1380	500	5520	10	1	2589337	238	-8.05	11.59	12	0.00	-1143.00	794.00	12970	20250122	-29.07	3300	20240228	178.79	12970	-29.07	20250122	5010	83.63	20250103	12970	-29.07	20250122	3300	178.79	20240318	N	250030	500	12 억	N	N	N	N
103	20250312	111010	57	100.00	KONEX	N	N	N	N	N	9200	0	3	0.00	337450	36	7.42	9400	9450	9200	10580	7820	9200	9373.61	9940	9570	9210	8840	8480	9390	8660	13	1380	500	5520	10	1	2589337	238	-8.05	11.59	12	0.00	-1143.00	794.00	12970	20250122	-29.07	3300	20240228	178.79	12970	-29.07	20250122	5010	83.63	20250103	12970	-29.07	20250122	3300	178.79	20240318	N	250030	500	12 억	N	N	N	N
104	20250312	101013	57	100.00	KONEX	N	N	N	N	N	9200	0	3	0.00	337450	36	7.42	9400	9450	9200	10580	7820	9200	9373.61	9940	9570	9210	8840	8480	9390	8660	13	1380	500	5520	10	1	2589337	238	-8.05	11.59	12	0.00	-1143.00	794.00	12970	20250122	-29.07	3300	20240228	178.79	12970	-29.07	20250122	5010	83.63	20250103	12970	-29.07	20250122	3300	178.79	20240318	N	250030	500	12 억	N	N	N	N
105	20250312	091019	57	100.00	KONEX	N	N	N	N	N	9450	250	2	2.72	56450	6	1.24	9400	9450	9400	10580	7820	9200	9408.33	9940	9570	9210	8840	8480	9390	8660	13	1380	500	5520	10	1	2589337	245	-8.27	11.90	12	0.00	-1143.00	794.00	12970	20250122	-27.14	3300	20240228	186.36	12970	-27.14	20250122	5010	88.62	20250103	12970	-27.14	20250122	3300	186.36	20240318	N	250030	500	12 억	N	N	N	N
106	20250311	161007	57	100.00	KONEX	N	N	N	N	N	9200	-400	5	-4.17	4395920	485	166.67	9300	9580	8850	11040	8160	9600	9063.75	10373	9986	9603	9216	8833	9985	9215	13	1440	500	5760	10	1	2589337	238	-8.05	11.59	12	0.02	-1143.00	794.00	12970	20250122	-29.07	3300	20240227	178.79	12970	-29.07	20250122	5010	83.63	20250103	12970	-29.07	20250122	3300	178.79	20240318	N	250030	500	12 억	N	N	N	N
107	20250311	151010	57	100.00	KONEX	N	N	N	N	N	9200	-400	5	-4.17	4395920	485	166.67	9300	9580	8850	11040	8160	9600	9063.75	10373	9986	9603	9216	8833	9985	9215	13	1440	500	5760	10	1	2589337	238	-8.05	11.59	12	0.02	-1143.00	794.00	12970	20250122	-29.07	3300	20240227	178.79	12970	-29.07	20250122	5010	83.63	20250103	12970	-29.07	20250122	3300	178.79	20240318	N	250030	500	12 억	N	N	N	N
108	20250311	141013	57	100.00	KONEX	N	N	N	N	N	9520	-80	5	-0.83	3162420	348	119.59	9300	9580	9000	11040	8160	9600	9087.41	10373	9986	9603	9216	8833	9985	9215	13	1440	500	5760	10	1	2589337	247	-8.33	11.99	12	0.01	-1143.00	794.00	12970	20250122	-26.60	3300	20240227	188.48	12970	-26.60	20250122	5010	90.02	20250103	12970	-26.60	20250122	3300	188.48	20240318	N	250030	500	12 억	N	N	N	N
109	20250311	131010	57	100.00	KONEX	N	N	N	N	N	9520	-80	5	-0.83	3162420	348	119.59	9300	9580	9000	11040	8160	9600	9087.41	10373	9986	9603	9216	8833	9985	9215	13	1440	500	5760	10	1	2589337	247	-8.33	11.99	12	0.01	-1143.00	794.00	12970	20250122	-26.60	3300	20240227	188.48	12970	-26.60	20250122	5010	90.02	20250103	12970	-26.60	20250122	3300	188.48	20240318	N	250030	500	12 억	N	N	N	N
110	20250311	121008	57	100.00	KONEX	N	N	N	N	N	9520	-80	5	-0.83	3162420	348	119.59	9300	9580	9000	11040	8160	9600	9087.41	10373	9986	9603	9216	8833	9985	9215	13	1440	500	5760	10	1	2589337	247	-8.33	11.99	12	0.01	-1143.00	794.00	12970	20250122	-26.60	3300	20240227	188.48	12970	-26.60	20250122	5010	90.02	20250103	12970	-26.60	20250122	3300	188.48	20240318	N	250030	500	12 억	N	N	N	N
111	20250311	111009	57	100.00	KONEX	N	N	N	N	N	9540	-60	5	-0.62	437620	47	16.15	9300	9580	9300	11040	8160	9600	9311.06	10373	9986	9603	9216	8833	9985	9215	13	1440	500	5760	10	1	2589337	247	-8.35	12.02	12	0.00	-1143.00	794.00	12970	20250122	-26.45	3300	20240227	189.09	12970	-26.45	20250122	5010	90.42	20250103	12970	-26.45	20250122	3300	189.09	20240318	N	250030	500	12 억	N	N	N	N
112	20250311	101010	57	100.00	KONEX	N	N	N	N	N	9580	-20	5	-0.21	242080	26	8.93	9300	9580	9300	11040	8160	9600	9310.77	10373	9986	9603	9216	8833	9985	9215	13	1440	500	5760	10	1	2589337	248	-8.38	12.07	12	0.00	-1143.00	794.00	12970	20250122	-26.14	3300	20240227	190.30	12970	-26.14	20250122	5010	91.22	20250103	12970	-26.14	20250122	3300	190.30	20240318	N	250030	500	12 억	N	N	N	N
113	20250311	091011	57	100.00	KONEX	N	N	N	N	N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	10373	9986	9603	9216	8833	9985	9215	13	1440	500	5760	10	1	2589337	249	-8.40	12.09	12	0.00	-1143.00	794.00	12970	20250122	-25.98	3300	20240227	190.91	12970	-25.98	20250122	5010	91.62	20250103	12970	-25.98	20250122	3300	190.91	20240318	N	250030	500	12 억	N	N	N	N
114	20250310	161001	57	100.00	KONEX	N	N	N	N	N	9600	-90	5	-0.93	2707020	291	60.37	9600	9990	9220	11140	8240	9690	9302.47	10076	9882	9566	9372	9056	9980	9470	13	1450	500	5810	10	1	2589337	249	-8.40	12.09	12	0.01	-1143.00	794.00	12970	20250122	-25.98	3300	20240227	190.91	12970	-25.98	20250122	5010	91.62	20250103	12970	-25.98	20250122	3300	190.91	20240318	N	250030	500	12 억	N	N	N	N
115	20250310	151008	57	100.00	KONEX	N	N	N	N	N	9600	-90	5	-0.93	2707020	291	60.37	9600	9990	9220	11140	8240	9690	9302.47	10076	9882	9566	9372	9056	9980	9470	13	1450	500	5810	10	1	2589337	249	-8.40	12.09	12	0.01	-1143.00	794.00	12970	20250122	-25.98	3300	20240227	190.91	12970	-25.98	20250122	5010	91.62	20250103	12970	-25.98	20250122	3300	190.91	20240318	N	250030	500	12 억	N	N	N	N
116	20250310	141006	57	100.00	KONEX	N	N	N	N	N	9600	-90	5	-0.93	1672520	179	37.14	9600	9990	9220	11140	8240	9690	9343.69	10076	9882	9566	9372	9056	9980	9470	13	1450	500	5810	10	1	2589337	249	-8.40	12.09	12	0.01	-1143.00	794.00	12970	20250122	-25.98	3300	20240227	190.91	12970	-25.98	20250122	5010	91.62	20250103	12970	-25.98	20250122	3300	190.91	20240318	N	250030	500	12 억	N	N	N	N
117	20250310	131005	57	100.00	KONEX	N	N	N	N	N	9600	-90	5	-0.93	1576520	169	35.06	9600	9990	9220	11140	8240	9690	9328.52	10076	9882	9566	9372	9056	9980	9470	13	1450	500	5810	10	1	2589337	249	-8.40	12.09	12	0.01	-1143.00	794.00	12970	20250122	-25.98	3300	20240227	190.91	12970	-25.98	20250122	5010	91.62	20250103	12970	-25.98	20250122	3300	190.91	20240318	N	250030	500	12 억	N	N	N	N
118	20250310	121002	57	100.00	KONEX	N	N	N	N	N	9590	-100	5	-1.03	1179260	126	26.14	9600	9990	9220	11140	8240	9690	9359.21	10076	9882	9566	9372	9056	9980	9470	13	1450	500	5810	10	1	2589337	248	-8.39	12.08	12	0.00	-1143.00	794.00	12970	20250122	-26.06	3300	20240227	190.61	12970	-26.06	20250122	5010	91.42	20250103	12970	-26.06	20250122	3300	190.61	20240318	N	250030	500	12 억	N	N	N	N
119	20250310	111002	57	100.00	KONEX	N	N	N	N	N	9600	-90	5	-0.93	251990	26	5.39	9600	9990	9600	11140	8240	9690	9691.92	10076	9882	9566	9372	9056	9980	9470	13	1450	500	5810	10	1	2589337	249	-8.40	12.09	12	0.00	-1143.00	794.00	12970	20250122	-25.98	3300	20240227	190.91	12970	-25.98	20250122	5010	91.62	20250103	12970	-25.98	20250122	3300	190.91	20240318	N	250030	500	12 억	N	N	N	N
120	20250310	101002	57	100.00	KONEX	N	N	N	N	N	9990	300	2	3.10	203990	21	4.36	9600	9990	9600	11140	8240	9690	9713.81	10076	9882	9566	9372	9056	9980	9470	13	1450	500	5810	10	1	2589337	259	-8.74	12.58	12	0.00	-1143.00	794.00	12970	20250122	-22.98	3300	20240227	202.73	12970	-22.98	20250122	5010	99.40	20250103	12970	-22.98	20250122	3300	202.73	20240318	N	250030	500	12 억	N	N	N	N
121	20250310	091004	57	100.00	KONEX	N	N	N	N	N	9990	300	2	3.10	203990	21	4.36	9600	9990	9600	11140	8240	9690	9713.81	10076	9882	9566	9372	9056	9980	9470	13	1450	500	5810	10	1	2589337	259	-8.74	12.58	12	0.00	-1143.00	794.00	12970	20250122	-22.98	3300	20240227	202.73	12970	-22.98	20250122	5010	99.40	20250103	12970	-22.98	20250122	3300	202.73	20240318	N	250030	500	12 억	N	N	N	N
122	20250307	161000	57	100.00	KONEX	N	N	N	N	N	9690	-110	5	-1.12	4535750	482	48200.00	9400	9760	9250	11270	8330	9800	9410.27	9800	9800	9800	9800	9800	9800	9800	13	1470	500	5880	10	1	2589337	251	-8.48	12.20	12	0.02	-1143.00	794.00	12970	20250122	-25.29	3300	20240223	193.64	12970	-25.29	20250122	5010	93.41	20250103	12970	-25.29	20250122	3300	193.64	20240307	N	250030	500	12 억	N	N	N	N
123	20250307	151004	57	100.00	KONEX	N	N	N	N	N	9690	-110	5	-1.12	4535750	482	48200.00	9400	9760	9250	11270	8330	9800	9410.27	9800	9800	9800	9800	9800	9800	9800	13	1470	500	5880	10	1	2589337	251	-8.48	12.20	12	0.02	-1143.00	794.00	12970	20250122	-25.29	3300	20240223	193.64	12970	-25.29	20250122	5010	93.41	20250103	12970	-25.29	20250122	3300	193.64	20240307	N	250030	500	12 억	N	N	N	N
124	20250307	141001	57	100.00	KONEX	N	N	N	N	N	9690	-110	5	-1.12	4535750	482	48200.00	9400	9760	9250	11270	8330	9800	9410.27	9800	9800	9800	9800	9800	9800	9800	13	1470	500	5880	10	1	2589337	251	-8.48	12.20	12	0.02	-1143.00	794.00	12970	20250122	-25.29	3300	20240223	193.64	12970	-25.29	20250122	5010	93.41	20250103	12970	-25.29	20250122	3300	193.64	20240307	N	250030	500	12 억	N	N	N	N
125	20250307	131003	57	100.00	KONEX	N	N	N	N	N	9690	-110	5	-1.12	4535750	482	48200.00	9400	9760	9250	11270	8330	9800	9410.27	9800	9800	9800	9800	9800	9800	9800	13	1470	500	5880	10	1	2589337	251	-8.48	12.20	12	0.02	-1143.00	794.00	12970	20250122	-25.29	3300	20240223	193.64	12970	-25.29	20250122	5010	93.41	20250103	12970	-25.29	20250122	3300	193.64	20240307	N	250030	500	12 억	N	N	N	N
126	20250307	121003	57	100.00	KONEX	N	N	N	N	N	9690	-110	5	-1.12	4535750	482	48200.00	9400	9760	9250	11270	8330	9800	9410.27	9800	9800	9800	9800	9800	9800	9800	13	1470	500	5880	10	1	2589337	251	-8.48	12.20	12	0.02	-1143.00	794.00	12970	20250122	-25.29	3300	20240223	193.64	12970	-25.29	20250122	5010	93.41	20250103	12970	-25.29	20250122	3300	193.64	20240307	N	250030	500	12 억	N	N	N	N
127	20250307	111001	57	100.00	KONEX	N	N	N	N	N	9760	-40	5	-0.41	4488460	477	47700.00	9400	9760	9250	11270	8330	9800	9409.77	9800	9800	9800	9800	9800	9800	9800	13	1470	500	5880	10	1	2589337	253	-8.54	12.29	12	0.02	-1143.00	794.00	12970	20250122	-24.75	3300	20240223	195.76	12970	-24.75	20250122	5010	94.81	20250103	12970	-24.75	20250122	3300	195.76	20240307	N	250030	500	12 억	N	N	N	N
128	20250307	100958	57	100.00	KONEX	N	N	N	N	N	9600	-200	5	-2.04	3691500	394	39400.00	9400	9600	9250	11270	8330	9800	9369.29	9800	9800	9800	9800	9800	9800	9800	13	1470	500	5880	10	1	2589337	249	-8.40	12.09	12	0.02	-1143.00	794.00	12970	20250122	-25.98	3300	20240223	190.91	12970	-25.98	20250122	5010	91.62	20250103	12970	-25.98	20250122	3300	190.91	20240307	N	250030	500	12 억	N	N	N	N
129	20250307	091005	57	100.00	KONEX	N	N	N	N	N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	9800	9800	9800	9800	9800	9800	9800	13	1470	500	5880	10	1	2589337	254	-8.57	12.34	12	0.00	-1143.00	794.00	12970	20250122	-24.44	3300	20240223	196.97	12970	-24.44	20250122	5010	95.61	20250103	12970	-24.44	20250122	3300	196.97	20240307	N	250030	500	12 억	N	N	N	N
130	20250306	160956	57	100.00	KONEX	N	N	N	N	N	9800	10	2	0.10	9800	1	0.13	9800	9800	9800	11250	8330	9790	9800.00	10196	9992	9696	9492	9196	9845	9345	13	1460	500	5870	10	1	2589337	254	-8.57	12.34	12	0.00	-1143.00	794.00	12970	20250122	-24.44	3300	20240223	196.97	12970	-24.44	20250122	5010	95.61	20250103	12970	-24.44	20250122	3300	196.97	20240307	N	250030	500	12 억	N	N	N	N
131	20250306	150955	57	100.00	KONEX	N	N	N	N	N	9800	10	2	0.10	9800	1	0.13	9800	9800	9800	11250	8330	9790	9800.00	10196	9992	9696	9492	9196	9845	9345	13	1460	500	5870	10	1	2589337	254	-8.57	12.34	12	0.00	-1143.00	794.00	12970	20250122	-24.44	3300	20240223	196.97	12970	-24.44	20250122	5010	95.61	20250103	12970	-24.44	20250122	3300	196.97	20240307	N	250030	500	12 억	N	N	N	N
132	20250306	140954	57	100.00	KONEX	N	N	N	N	N	9800	10	2	0.10	9800	1	0.13	9800	9800	9800	11250	8330	9790	9800.00	10196	9992	9696	9492	9196	9845	9345	13	1460	500	5870	10	1	2589337	254	-8.57	12.34	12	0.00	-1143.00	794.00	12970	20250122	-24.44	3300	20240223	196.97	12970	-24.44	20250122	5010	95.61	20250103	12970	-24.44	20250122	3300	196.97	20240307	N	250030	500	12 억	N	N	N	N
133	20250306	130955	57	100.00	KONEX	N	N	N	N	N	9800	10	2	0.10	9800	1	0.13	9800	9800	9800	11250	8330	9790	9800.00	10196	9992	9696	9492	9196	9845	9345	13	1460	500	5870	10	1	2589337	254	-8.57	12.34	12	0.00	-1143.00	794.00	12970	20250122	-24.44	3300	20240223	196.97	12970	-24.44	20250122	5010	95.61	20250103	12970	-24.44	20250122	3300	196.97	20240307	N	250030	500	12 억	N	N	N	N
134	20250306	120955	57	100.00	KONEX	N	N	N	N	N	9800	10	2	0.10	9800	1	0.13	9800	9800	9800	11250	8330	9790	9800.00	10196	9992	9696	9492	9196	9845	9345	13	1460	500	5870	10	1	2589337	254	-8.57	12.34	12	0.00	-1143.00	794.00	12970	20250122	-24.44	3300	20240223	196.97	12970	-24.44	20250122	5010	95.61	20250103	12970	-24.44	20250122	3300	196.97	20240307	N	250030	500	12 억	N	N	N	N
135	20250306	110952	57	100.00	KONEX	N	N	N	N	N	9800	10	2	0.10	9800	1	0.13	9800	9800	9800	11250	8330	9790	9800.00	10196	9992	9696	9492	9196	9845	9345	13	1460	500	5870	10	1	2589337	254	-8.57	12.34	12	0.00	-1143.00	794.00	12970	20250122	-24.44	3300	20240223	196.97	12970	-24.44	20250122	5010	95.61	20250103	12970	-24.44	20250122	3300	196.97	20240307	N	250030	500	12 억	N	N	N	N
136	20250306	100954	57	100.00	KONEX	N	N	N	N	N	9800	10	2	0.10	9800	1	0.13	9800	9800	9800	11250	8330	9790	9800.00	10196	9992	9696	9492	9196	9845	9345	13	1460	500	5870	10	1	2589337	254	-8.57	12.34	12	0.00	-1143.00	794.00	12970	20250122	-24.44	3300	20240223	196.97	12970	-24.44	20250122	5010	95.61	20250103	12970	-24.44	20250122	3300	196.97	20240307	N	250030	500	12 억	N	N	N	N
137	20250306	090957	57	100.00	KONEX	N	N	N	N	N	9800	10	2	0.10	9800	1	0.13	9800	9800	9800	11250	8330	9790	9800.00	10196	9992	9696	9492	9196	9845	9345	13	1460	500	5870	10	1	2589337	254	-8.57	12.34	12	0.00	-1143.00	794.00	12970	20250122	-24.44	3300	20240223	196.97	12970	-24.44	20250122	5010	95.61	20250103	12970	-24.44	20250122	3300	196.97	20240307	N	250030	500	12 억	N	N	N	N
138	20250305	160944	57	100.00	KONEX	N	N	N	N	N	9790	-10	5	-0.10	7087790	745	141.37	9900	9900	9400	11270	8330	9800	9513.81	10740	10270	10030	9560	9320	10155	9445	13	1470	500	5880	10	1	2589337	253	-8.57	12.33	12	0.03	-1143.00	794.00	12970	20250122	-24.52	3300	20240223	196.67	12970	-24.52	20250122	5010	95.41	20250103	12970	-24.52	20250122	3300	196.67	20240305	N	250030	500	12 억	N	N	N	N
139	20250305	150948	57	100.00	KONEX	N	N	N	N	N	9790	-10	5	-0.10	4189790	445	84.44	9900	9900	9400	11270	8330	9800	9415.26	10740	10270	10030	9560	9320	10155	9445	13	1470	500	5880	10	1	2589337	253	-8.57	12.33	12	0.02	-1143.00	794.00	12970	20250122	-24.52	3300	20240223	196.67	12970	-24.52	20250122	5010	95.41	20250103	12970	-24.52	20250122	3300	196.67	20240305	N	250030	500	12 억	N	N	N	N
140	20250305	140947	57	100.00	KONEX	N	N	N	N	N	9410	-390	5	-3.98	1770900	188	35.67	9900	9900	9410	11270	8330	9800	9419.68	10740	10270	10030	9560	9320	10155	9445	13	1470	500	5880	10	1	2589337	244	-8.23	11.85	12	0.01	-1143.00	794.00	12970	20250122	-27.45	3300	20240223	185.15	12970	-27.45	20250122	5010	87.82	20250103	12970	-27.45	20250122	3300	185.15	20240305	N	250030	500	12 억	N	N	N	N
141	20250305	130943	57	100.00	KONEX	N	N	N	N	N	9790	-10	5	-0.10	1196890	127	24.10	9900	9900	9410	11270	8330	9800	9424.33	10740	10270	10030	9560	9320	10155	9445	13	1470	500	5880	10	1	2589337	253	-8.57	12.33	12	0.00	-1143.00	794.00	12970	20250122	-24.52	3300	20240223	196.67	12970	-24.52	20250122	5010	95.41	20250103	12970	-24.52	20250122	3300	196.67	20240305	N	250030	500	12 억	N	N	N	N
142	20250305	120945	57	100.00	KONEX	N	N	N	N	N	9900	100	2	1.02	9900	1	0.19	9900	9900	9900	11270	8330	9800	9900.00	10740	10270	10030	9560	9320	10155	9445	13	1470	500	5880	10	1	2589337	256	-8.66	12.47	12	0.00	-1143.00	794.00	12970	20250122	-23.67	3300	20240223	200.00	12970	-23.67	20250122	5010	97.60	20250103	12970	-23.67	20250122	3300	200.00	20240305	N	250030	500	12 억	N	N	N	N
143	20250305	110940	57	100.00	KONEX	N	N	N	N	N	9900	100	2	1.02	9900	1	0.19	9900	9900	9900	11270	8330	9800	9900.00	10740	10270	10030	9560	9320	10155	9445	13	1470	500	5880	10	1	2589337	256	-8.66	12.47	12	0.00	-1143.00	794.00	12970	20250122	-23.67	3300	20240223	200.00	12970	-23.67	20250122	5010	97.60	20250103	12970	-23.67	20250122	3300	200.00	20240305	N	250030	500	12 억	N	N	N	N
144	20250305	100944	57	100.00	KONEX	N	N	N	N	N	9900	100	2	1.02	9900	1	0.19	9900	9900	9900	11270	8330	9800	9900.00	10740	10270	10030	9560	9320	10155	9445	13	1470	500	5880	10	1	2589337	256	-8.66	12.47	12	0.00	-1143.00	794.00	12970	20250122	-23.67	3300	20240223	200.00	12970	-23.67	20250122	5010	97.60	20250103	12970	-23.67	20250122	3300	200.00	20240305	N	250030	500	12 억	N	N	N	N
145	20250305	090943	57	100.00	KONEX	N	N	N	N	N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	10740	10270	10030	9560	9320	10155	9445	13	1470	500	5880	10	1	2589337	254	-8.57	12.34	12	0.00	-1143.00	794.00	12970	20250122	-24.44	3300	20240223	196.97	12970	-24.44	20250122	5010	95.61	20250103	12970	-24.44	20250122	3300	196.97	20240305	N	250030	500	12 억	N	N	N	N
146	20250304	160934	57	100.00	KONEX	N	N	N	N	N	9800	10	2	0.10	5297910	527	100.19	9800	10500	9790	11250	8330	9790	10052.96	9790	9790	9790	9790	9790	9790	9790	13	1460	500	5870	10	1	2589337	254	-8.57	12.34	12	0.02	-1143.00	794.00	12970	20250122	-24.44	3300	20240220	196.97	12970	-24.44	20250122	5010	95.61	20250103	12970	-24.44	20250122	3300	196.97	20240305	N	250030	500	12 억	N	N	N	N
147	20250304	150930	57	100.00	KONEX	N	N	N	N	N	9800	10	2	0.10	5297910	527	100.19	9800	10500	9790	11250	8330	9790	10052.96	9790	9790	9790	9790	9790	9790	9790	13	1460	500	5870	10	1	2589337	254	-8.57	12.34	12	0.02	-1143.00	794.00	12970	20250122	-24.44	3300	20240220	196.97	12970	-24.44	20250122	5010	95.61	20250103	12970	-24.44	20250122	3300	196.97	20240305	N	250030	500	12 억	N	N	N	N
148	20250304	140935	57	100.00	KONEX	N	N	N	N	N	9800	10	2	0.10	5219510	519	98.67	9800	10500	9790	11250	8330	9790	10056.86	9790	9790	9790	9790	9790	9790	9790	13	1460	500	5870	10	1	2589337	254	-8.57	12.34	12	0.02	-1143.00	794.00	12970	20250122	-24.44	3300	20240220	196.97	12970	-24.44	20250122	5010	95.61	20250103	12970	-24.44	20250122	3300	196.97	20240305	N	250030	500	12 억	N	N	N	N
149	20250304	130931	57	100.00	KONEX	N	N	N	N	N	9800	10	2	0.10	5121510	509	96.77	9800	10500	9790	11250	8330	9790	10061.91	9790	9790	9790	9790	9790	9790	9790	13	1460	500	5870	10	1	2589337	254	-8.57	12.34	12	0.02	-1143.00	794.00	12970	20250122	-24.44	3300	20240220	196.97	12970	-24.44	20250122	5010	95.61	20250103	12970	-24.44	20250122	3300	196.97	20240305	N	250030	500	12 억	N	N	N	N
150	20250304	120929	57	100.00	KONEX	N	N	N	N	N	9800	10	2	0.10	5121510	509	96.77	9800	10500	9790	11250	8330	9790	10061.91	9790	9790	9790	9790	9790	9790	9790	13	1460	500	5870	10	1	2589337	254	-8.57	12.34	12	0.02	-1143.00	794.00	12970	20250122	-24.44	3300	20240220	196.97	12970	-24.44	20250122	5010	95.61	20250103	12970	-24.44	20250122	3300	196.97	20240305	N	250030	500	12 억	N	N	N	N
151	20250304	110933	57	100.00	KONEX	N	N	N	N	N	9800	10	2	0.10	3161510	309	58.75	9800	10500	9790	11250	8330	9790	10231.42	9790	9790	9790	9790	9790	9790	9790	13	1460	500	5870	10	1	2589337	254	-8.57	12.34	12	0.01	-1143.00	794.00	12970	20250122	-24.44	3300	20240220	196.97	12970	-24.44	20250122	5010	95.61	20250103	12970	-24.44	20250122	3300	196.97	20240305	N	250030	500	12 억	N	N	N	N
152	20250304	100928	57	100.00	KONEX	N	N	N	N	N	9800	10	2	0.10	3161510	309	58.75	9800	10500	9790	11250	8330	9790	10231.42	9790	9790	9790	9790	9790	9790	9790	13	1460	500	5870	10	1	2589337	254	-8.57	12.34	12	0.01	-1143.00	794.00	12970	20250122	-24.44	3300	20240220	196.97	12970	-24.44	20250122	5010	95.61	20250103	12970	-24.44	20250122	3300	196.97	20240305	N	250030	500	12 억	N	N	N	N
153	20250304	090924	57	100.00	KONEX	N	N	N	N	N	10500	710	2	7.25	1044000	100	19.01	9800	10500	9800	11250	8330	9790	10440.00	9790	9790	9790	9790	9790	9790	9790	13	1460	500	5870	10	1	2589337	272	-9.19	13.22	12	0.00	-1143.00	794.00	12970	20250122	-19.04	3300	20240220	218.18	12970	-19.04	20250122	5010	109.58	20250103	12970	-19.04	20250122	3300	218.18	20240305	N	250030	500	12 억	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History