KissMeData/317860/price/prices-20250301.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

ened 05f4f70f5e Add accumulated files

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

57 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	161202	57	100.00	KONEX	N	N	N	N	N	5660	100	2	1.80	19778770	3546	121.27	5550	5670	5550	6390	4730	5560	5577.77	6106	5832	5316	5042	4526	5970	5180	23	830	500	3550	10	1	4513215	255	-28.30	3.37	12	0.08	-200.00	1680.00	7000	20240809	-19.14	3785	20240417	49.54	6000	-5.67	20250203	4800	17.92	20250327	7000	-19.14	20240809	3785	49.54	20240417	N	317860	500	22 억	N	N	N	N
3	20250328	151205	57	100.00	KONEX	N	N	N	N	N	5660	100	2	1.80	19778770	3546	121.27	5550	5670	5550	6390	4730	5560	5577.77	6106	5832	5316	5042	4526	5970	5180	23	830	500	3550	10	1	4513215	255	-28.30	3.37	12	0.08	-200.00	1680.00	7000	20240809	-19.14	3785	20240417	49.54	6000	-5.67	20250203	4800	17.92	20250327	7000	-19.14	20240809	3785	49.54	20240417	N	317860	500	22 억	N	N	N	N
4	20250328	141209	57	100.00	KONEX	N	N	N	N	N	5660	100	2	1.80	19778770	3546	121.27	5550	5670	5550	6390	4730	5560	5577.77	6106	5832	5316	5042	4526	5970	5180	23	830	500	3550	10	1	4513215	255	-28.30	3.37	12	0.08	-200.00	1680.00	7000	20240809	-19.14	3785	20240417	49.54	6000	-5.67	20250203	4800	17.92	20250327	7000	-19.14	20240809	3785	49.54	20240417	N	317860	500	22 억	N	N	N	N
5	20250328	131203	57	100.00	KONEX	N	N	N	N	N	5660	100	2	1.80	19778770	3546	121.27	5550	5670	5550	6390	4730	5560	5577.77	6106	5832	5316	5042	4526	5970	5180	23	830	500	3550	10	1	4513215	255	-28.30	3.37	12	0.08	-200.00	1680.00	7000	20240809	-19.14	3785	20240417	49.54	6000	-5.67	20250203	4800	17.92	20250327	7000	-19.14	20240809	3785	49.54	20240417	N	317860	500	22 억	N	N	N	N
6	20250328	121204	57	100.00	KONEX	N	N	N	N	N	5660	100	2	1.80	19778770	3546	121.27	5550	5670	5550	6390	4730	5560	5577.77	6106	5832	5316	5042	4526	5970	5180	23	830	500	3550	10	1	4513215	255	-28.30	3.37	12	0.08	-200.00	1680.00	7000	20240809	-19.14	3785	20240417	49.54	6000	-5.67	20250203	4800	17.92	20250327	7000	-19.14	20240809	3785	49.54	20240417	N	317860	500	22 억	N	N	N	N
7	20250328	111159	57	100.00	KONEX	N	N	N	N	N	5660	100	2	1.80	19778770	3546	121.27	5550	5670	5550	6390	4730	5560	5577.77	6106	5832	5316	5042	4526	5970	5180	23	830	500	3550	10	1	4513215	255	-28.30	3.37	12	0.08	-200.00	1680.00	7000	20240809	-19.14	3785	20240417	49.54	6000	-5.67	20250203	4800	17.92	20250327	7000	-19.14	20240809	3785	49.54	20240417	N	317860	500	22 억	N	N	N	N
8	20250328	101209	57	100.00	KONEX	N	N	N	N	N	5670	110	2	1.98	16187670	2911	99.56	5550	5670	5550	6390	4730	5560	5560.86	6106	5832	5316	5042	4526	5970	5180	23	830	500	3550	10	1	4513215	256	-28.35	3.38	12	0.06	-200.00	1680.00	7000	20240809	-19.00	3785	20240417	49.80	6000	-5.50	20250203	4800	18.12	20250327	7000	-19.00	20240809	3785	49.80	20240417	N	317860	500	22 억	N	N	N	N
9	20250328	091215	57	100.00	KONEX	N	N	N	N	N	5560	0	3	0.00	0	0	0.00	0	0	0	6390	4730	5560	0.00	6106	5832	5316	5042	4526	5970	5180	23	830	500	3550	10	1	4513215	251	-27.80	3.31	12	0.00	-200.00	1680.00	7000	20240809	-20.57	3785	20240417	46.90	6000	-7.33	20250203	4800	15.83	20250327	7000	-20.57	20240809	3785	46.90	20240417	N	317860	500	22 억	N	N	N	N
10	20250327	162519	57	100.00	KONEX	N	N	N	N	N	5560	60	2	1.09	14689320	2924	0.00	4800	5590	4800	6320	4680	5500	5023.71	5500	5500	5500	5500	5500	5500	5500	23	820	500	3520	10	1	4513215	251	-27.80	3.31	12	0.06	-200.00	1680.00	7000	20240809	-20.57	3785	20240417	46.90	6000	-7.33	20250203	4800	15.83	20250327	7000	-20.57	20240809	3785	46.90	20240417	N	317860	500	22 억	N	N	N	N
11	20250327	151204	57	100.00	KONEX	N	N	N	N	N	5580	80	2	1.45	14522520	2894	0.00	4800	5590	4800	6320	4680	5500	5018.15	5500	5500	5500	5500	5500	5500	5500	23	820	500	3520	10	1	4513215	252	-27.90	3.32	12	0.06	-200.00	1680.00	7000	20240809	-20.29	3785	20240417	47.42	6000	-7.00	20250203	4800	16.25	20250327	7000	-20.29	20240809	3785	47.42	20240417	N	317860	500	22 억	N	N	N	N
12	20250327	141206	57	100.00	KONEX	N	N	N	N	N	5580	80	2	1.45	14522520	2894	0.00	4800	5590	4800	6320	4680	5500	5018.15	5500	5500	5500	5500	5500	5500	5500	23	820	500	3520	10	1	4513215	252	-27.90	3.32	12	0.06	-200.00	1680.00	7000	20240809	-20.29	3785	20240417	47.42	6000	-7.00	20250203	4800	16.25	20250327	7000	-20.29	20240809	3785	47.42	20240417	N	317860	500	22 억	N	N	N	N
13	20250327	131159	57	100.00	KONEX	N	N	N	N	N	5580	80	2	1.45	14522520	2894	0.00	4800	5590	4800	6320	4680	5500	5018.15	5500	5500	5500	5500	5500	5500	5500	23	820	500	3520	10	1	4513215	252	-27.90	3.32	12	0.06	-200.00	1680.00	7000	20240809	-20.29	3785	20240417	47.42	6000	-7.00	20250203	4800	16.25	20250327	7000	-20.29	20240809	3785	47.42	20240417	N	317860	500	22 억	N	N	N	N
14	20250327	121210	57	100.00	KONEX	N	N	N	N	N	5580	80	2	1.45	14522520	2894	0.00	4800	5590	4800	6320	4680	5500	5018.15	5500	5500	5500	5500	5500	5500	5500	23	820	500	3520	10	1	4513215	252	-27.90	3.32	12	0.06	-200.00	1680.00	7000	20240809	-20.29	3785	20240417	47.42	6000	-7.00	20250203	4800	16.25	20250327	7000	-20.29	20240809	3785	47.42	20240417	N	317860	500	22 억	N	N	N	N
15	20250327	111204	57	100.00	KONEX	N	N	N	N	N	5580	80	2	1.45	14522520	2894	0.00	4800	5590	4800	6320	4680	5500	5018.15	5500	5500	5500	5500	5500	5500	5500	23	820	500	3520	10	1	4513215	252	-27.90	3.32	12	0.06	-200.00	1680.00	7000	20240809	-20.29	3785	20240417	47.42	6000	-7.00	20250203	4800	16.25	20250327	7000	-20.29	20240809	3785	47.42	20240417	N	317860	500	22 억	N	N	N	N
16	20250327	101159	57	100.00	KONEX	N	N	N	N	N	5580	80	2	1.45	14522520	2894	0.00	4800	5590	4800	6320	4680	5500	5018.15	5500	5500	5500	5500	5500	5500	5500	23	820	500	3520	10	1	4513215	252	-27.90	3.32	12	0.06	-200.00	1680.00	7000	20240809	-20.29	3785	20240417	47.42	6000	-7.00	20250203	4800	16.25	20250327	7000	-20.29	20240809	3785	47.42	20240417	N	317860	500	22 억	N	N	N	N
17	20250327	091203	57	100.00	KONEX	N	N	N	N	N	5590	90	2	1.64	4805590	1001	0.00	4800	5590	4800	6320	4680	5500	4800.79	5500	5500	5500	5500	5500	5500	5500	23	820	500	3520	10	1	4513215	252	-27.95	3.33	12	0.02	-200.00	1680.00	7000	20240809	-20.14	3785	20240417	47.69	6000	-6.83	20250203	4800	16.46	20250327	7000	-20.14	20240809	3785	47.69	20240417	N	317860	500	22 억	N	N	N	N
18	20250326	161151	57	100.00	KONEX	N	N	N	N	N	5500	0	3	0.00	0	0	0.00	0	0	0	6320	4680	5500	0.00	5500	5500	5500	5500	5500	5500	5500	23	820	500	3520	10	1	4513215	248	-27.50	3.27	12	0.00	-200.00	1680.00	7000	20240809	-21.43	3785	20240417	45.31	6000	-8.33	20250203	5400	1.85	20250103	7000	-21.43	20240809	3785	45.31	20240417	N	317860	500	22 억	N	N	N	N
19	20250326	151151	57	100.00	KONEX	N	N	N	N	N	5500	0	3	0.00	0	0	0.00	0	0	0	6320	4680	5500	0.00	5500	5500	5500	5500	5500	5500	5500	23	820	500	3520	10	1	4513215	248	-27.50	3.27	12	0.00	-200.00	1680.00	7000	20240809	-21.43	3785	20240417	45.31	6000	-8.33	20250203	5400	1.85	20250103	7000	-21.43	20240809	3785	45.31	20240417	N	317860	500	22 억	N	N	N	N
20	20250326	141149	57	100.00	KONEX	N	N	N	N	N	5500	0	3	0.00	0	0	0.00	0	0	0	6320	4680	5500	0.00	5500	5500	5500	5500	5500	5500	5500	23	820	500	3520	10	1	4513215	248	-27.50	3.27	12	0.00	-200.00	1680.00	7000	20240809	-21.43	3785	20240417	45.31	6000	-8.33	20250203	5400	1.85	20250103	7000	-21.43	20240809	3785	45.31	20240417	N	317860	500	22 억	N	N	N	N
21	20250326	131154	57	100.00	KONEX	N	N	N	N	N	5500	0	3	0.00	0	0	0.00	0	0	0	6320	4680	5500	0.00	5500	5500	5500	5500	5500	5500	5500	23	820	500	3520	10	1	4513215	248	-27.50	3.27	12	0.00	-200.00	1680.00	7000	20240809	-21.43	3785	20240417	45.31	6000	-8.33	20250203	5400	1.85	20250103	7000	-21.43	20240809	3785	45.31	20240417	N	317860	500	22 억	N	N	N	N
22	20250326	121158	57	100.00	KONEX	N	N	N	N	N	5500	0	3	0.00	0	0	0.00	0	0	0	6320	4680	5500	0.00	5500	5500	5500	5500	5500	5500	5500	23	820	500	3520	10	1	4513215	248	-27.50	3.27	12	0.00	-200.00	1680.00	7000	20240809	-21.43	3785	20240417	45.31	6000	-8.33	20250203	5400	1.85	20250103	7000	-21.43	20240809	3785	45.31	20240417	N	317860	500	22 억	N	N	N	N
23	20250326	111155	57	100.00	KONEX	N	N	N	N	N	5500	0	3	0.00	0	0	0.00	0	0	0	6320	4680	5500	0.00	5500	5500	5500	5500	5500	5500	5500	23	820	500	3520	10	1	4513215	248	-27.50	3.27	12	0.00	-200.00	1680.00	7000	20240809	-21.43	3785	20240417	45.31	6000	-8.33	20250203	5400	1.85	20250103	7000	-21.43	20240809	3785	45.31	20240417	N	317860	500	22 억	N	N	N	N
24	20250326	101153	57	100.00	KONEX	N	N	N	N	N	5500	0	3	0.00	0	0	0.00	0	0	0	6320	4680	5500	0.00	5500	5500	5500	5500	5500	5500	5500	23	820	500	3520	10	1	4513215	248	-27.50	3.27	12	0.00	-200.00	1680.00	7000	20240809	-21.43	3785	20240417	45.31	6000	-8.33	20250203	5400	1.85	20250103	7000	-21.43	20240809	3785	45.31	20240417	N	317860	500	22 억	N	N	N	N
25	20250326	091155	57	100.00	KONEX	N	N	N	N	N	5500	0	3	0.00	0	0	0.00	0	0	0	6320	4680	5500	0.00	5500	5500	5500	5500	5500	5500	5500	23	820	500	3520	10	1	4513215	248	-27.50	3.27	12	0.00	-200.00	1680.00	7000	20240809	-21.43	3785	20240417	45.31	6000	-8.33	20250203	5400	1.85	20250103	7000	-21.43	20240809	3785	45.31	20240417	N	317860	500	22 억	N	N	N	N
26	20250325	161145	57	100.00	KONEX	N	N	N	N	N	5500	-10	5	-0.18	550000	100	0.00	5500	5500	5500	6330	4690	5510	5500.00	5510	5510	5510	5510	5510	5510	5510	23	820	500	3520	10	1	4513215	248	-5.96	2.89	12	0.00	-923.00	1901.00	7000	20240809	-21.43	3785	20240417	45.31	6000	-8.33	20250203	5400	1.85	20250103	7000	-21.43	20240809	3785	45.31	20240417	N	317860	500	22 억	N	N	N	N
27	20250325	151149	57	100.00	KONEX	N	N	N	N	N	5500	-10	5	-0.18	550000	100	0.00	5500	5500	5500	6330	4690	5510	5500.00	5510	5510	5510	5510	5510	5510	5510	23	820	500	3520	10	1	4513215	248	-5.96	2.89	12	0.00	-923.00	1901.00	7000	20240809	-21.43	3785	20240417	45.31	6000	-8.33	20250203	5400	1.85	20250103	7000	-21.43	20240809	3785	45.31	20240417	N	317860	500	22 억	N	N	N	N
28	20250325	141145	57	100.00	KONEX	N	N	N	N	N	5510	0	3	0.00	0	0	0.00	0	0	0	6330	4690	5510	0.00	5510	5510	5510	5510	5510	5510	5510	23	820	500	3520	10	1	4513215	249	-5.97	2.90	12	0.00	-923.00	1901.00	7000	20240809	-21.29	3785	20240417	45.57	6000	-8.17	20250203	5400	2.04	20250103	7000	-21.29	20240809	3785	45.57	20240417	N	317860	500	22 억	N	N	N	N
29	20250325	131236	57	100.00	KONEX	N	N	N	N	N	5510	0	3	0.00	0	0	0.00	0	0	0	6330	4690	5510	0.00	5510	5510	5510	5510	5510	5510	5510	23	820	500	3520	10	1	4513215	249	-5.97	2.90	12	0.00	-923.00	1901.00	7000	20240809	-21.29	3785	20240417	45.57	6000	-8.17	20250203	5400	2.04	20250103	7000	-21.29	20240809	3785	45.57	20240417	N	317860	500	22 억	N	N	N	N
30	20250325	121146	57	100.00	KONEX	N	N	N	N	N	5510	0	3	0.00	0	0	0.00	0	0	0	6330	4690	5510	0.00	5510	5510	5510	5510	5510	5510	5510	23	820	500	3520	10	1	4513215	249	-5.97	2.90	12	0.00	-923.00	1901.00	7000	20240809	-21.29	3785	20240417	45.57	6000	-8.17	20250203	5400	2.04	20250103	7000	-21.29	20240809	3785	45.57	20240417	N	317860	500	22 억	N	N	N	N
31	20250325	111145	57	100.00	KONEX	N	N	N	N	N	5510	0	3	0.00	0	0	0.00	0	0	0	6330	4690	5510	0.00	5510	5510	5510	5510	5510	5510	5510	23	820	500	3520	10	1	4513215	249	-5.97	2.90	12	0.00	-923.00	1901.00	7000	20240809	-21.29	3785	20240417	45.57	6000	-8.17	20250203	5400	2.04	20250103	7000	-21.29	20240809	3785	45.57	20240417	N	317860	500	22 억	N	N	N	N
32	20250325	101157	57	100.00	KONEX	N	N	N	N	N	5510	0	3	0.00	0	0	0.00	0	0	0	6330	4690	5510	0.00	5510	5510	5510	5510	5510	5510	5510	23	820	500	3520	10	1	4513215	249	-5.97	2.90	12	0.00	-923.00	1901.00	7000	20240809	-21.29	3785	20240417	45.57	6000	-8.17	20250203	5400	2.04	20250103	7000	-21.29	20240809	3785	45.57	20240417	N	317860	500	22 억	N	N	N	N
33	20250325	091156	57	100.00	KONEX	N	N	N	N	N	5510	0	3	0.00	0	0	0.00	0	0	0	6330	4690	5510	0.00	5510	5510	5510	5510	5510	5510	5510	23	820	500	3520	10	1	4513215	249	-5.97	2.90	12	0.00	-923.00	1901.00	7000	20240809	-21.29	3785	20240417	45.57	6000	-8.17	20250203	5400	2.04	20250103	7000	-21.29	20240809	3785	45.57	20240417	N	317860	500	22 억	N	N	N	N
34	20250324	161142	57	100.00	KONEX	N	N	N	N	N	5510	0	3	0.00	0	0	0.00	0	0	0	6330	4690	5510	0.00	5510	5510	5510	5510	5510	5510	5510	23	820	500	3520	10	1	4513215	249	-5.97	2.90	12	0.00	-923.00	1901.00	7000	20240809	-21.29	3785	20240417	45.57	6000	-8.17	20250203	5400	2.04	20250103	7000	-21.29	20240809	3785	45.57	20240417	N	317860	500	22 억	N	N	N	N
35	20250324	151150	57	100.00	KONEX	N	N	N	N	N	5510	0	3	0.00	0	0	0.00	0	0	0	6330	4690	5510	0.00	5510	5510	5510	5510	5510	5510	5510	23	820	500	3520	10	1	4513215	249	-5.97	2.90	12	0.00	-923.00	1901.00	7000	20240809	-21.29	3785	20240417	45.57	6000	-8.17	20250203	5400	2.04	20250103	7000	-21.29	20240809	3785	45.57	20240417	N	317860	500	22 억	N	N	N	N
36	20250324	141152	57	100.00	KONEX	N	N	N	N	N	5510	0	3	0.00	0	0	0.00	0	0	0	6330	4690	5510	0.00	5510	5510	5510	5510	5510	5510	5510	23	820	500	3520	10	1	4513215	249	-5.97	2.90	12	0.00	-923.00	1901.00	7000	20240809	-21.29	3785	20240417	45.57	6000	-8.17	20250203	5400	2.04	20250103	7000	-21.29	20240809	3785	45.57	20240417	N	317860	500	22 억	N	N	N	N
37	20250324	131152	57	100.00	KONEX	N	N	N	N	N	5510	0	3	0.00	0	0	0.00	0	0	0	6330	4690	5510	0.00	5510	5510	5510	5510	5510	5510	5510	23	820	500	3520	10	1	4513215	249	-5.97	2.90	12	0.00	-923.00	1901.00	7000	20240809	-21.29	3785	20240417	45.57	6000	-8.17	20250203	5400	2.04	20250103	7000	-21.29	20240809	3785	45.57	20240417	N	317860	500	22 억	N	N	N	N
38	20250324	121150	57	100.00	KONEX	N	N	N	N	N	5510	0	3	0.00	0	0	0.00	0	0	0	6330	4690	5510	0.00	5510	5510	5510	5510	5510	5510	5510	23	820	500	3520	10	1	4513215	249	-5.97	2.90	12	0.00	-923.00	1901.00	7000	20240809	-21.29	3785	20240417	45.57	6000	-8.17	20250203	5400	2.04	20250103	7000	-21.29	20240809	3785	45.57	20240417	N	317860	500	22 억	N	N	N	N
39	20250324	111149	57	100.00	KONEX	N	N	N	N	N	5510	0	3	0.00	0	0	0.00	0	0	0	6330	4690	5510	0.00	5510	5510	5510	5510	5510	5510	5510	23	820	500	3520	10	1	4513215	249	-5.97	2.90	12	0.00	-923.00	1901.00	7000	20240809	-21.29	3785	20240417	45.57	6000	-8.17	20250203	5400	2.04	20250103	7000	-21.29	20240809	3785	45.57	20240417	N	317860	500	22 억	N	N	N	N
40	20250324	101146	57	100.00	KONEX	N	N	N	N	N	5510	0	3	0.00	0	0	0.00	0	0	0	6330	4690	5510	0.00	5510	5510	5510	5510	5510	5510	5510	23	820	500	3520	10	1	4513215	249	-5.97	2.90	12	0.00	-923.00	1901.00	7000	20240809	-21.29	3785	20240417	45.57	6000	-8.17	20250203	5400	2.04	20250103	7000	-21.29	20240809	3785	45.57	20240417	N	317860	500	22 억	N	N	N	N
41	20250324	091148	57	100.00	KONEX	N	N	N	N	N	5510	0	3	0.00	0	0	0.00	0	0	0	6330	4690	5510	0.00	5510	5510	5510	5510	5510	5510	5510	23	820	500	3520	10	1	4513215	249	-5.97	2.90	12	0.00	-923.00	1901.00	7000	20240809	-21.29	3785	20240417	45.57	6000	-8.17	20250203	5400	2.04	20250103	7000	-21.29	20240809	3785	45.57	20240417	N	317860	500	22 억	N	N	N	N
42	20250321	161203	57	100.00	KONEX	N	N	N	N	N	5510	-20	5	-0.36	0	0	0.00	0	0	0	6350	4710	5530	0.00	5530	5530	5530	5530	5530	5530	5530	23	820	500	3530	10	1	4513215	249	-5.97	2.90	12	0.00	-923.00	1901.00	7000	20240809	-21.29	3785	20240417	45.57	6000	-8.17	20250203	5400	2.04	20250103	7000	-21.29	20240809	3785	45.57	20240417	N	317860	500	22 억	N	N	N	N
43	20250321	151148	57	100.00	KONEX	N	N	N	N	N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	5530	5530	5530	5530	5530	5530	5530	23	820	500	3530	10	1	4513215	250	-5.99	2.91	12	0.00	-923.00	1901.00	7000	20240809	-21.00	3785	20240417	46.10	6000	-7.83	20250203	5400	2.41	20250103	7000	-21.00	20240809	3785	46.10	20240417	N	317860	500	22 억	N	N	N	N
44	20250321	141149	57	100.00	KONEX	N	N	N	N	N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	5530	5530	5530	5530	5530	5530	5530	23	820	500	3530	10	1	4513215	250	-5.99	2.91	12	0.00	-923.00	1901.00	7000	20240809	-21.00	3785	20240417	46.10	6000	-7.83	20250203	5400	2.41	20250103	7000	-21.00	20240809	3785	46.10	20240417	N	317860	500	22 억	N	N	N	N
45	20250321	131151	57	100.00	KONEX	N	N	N	N	N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	5530	5530	5530	5530	5530	5530	5530	23	820	500	3530	10	1	4513215	250	-5.99	2.91	12	0.00	-923.00	1901.00	7000	20240809	-21.00	3785	20240417	46.10	6000	-7.83	20250203	5400	2.41	20250103	7000	-21.00	20240809	3785	46.10	20240417	N	317860	500	22 억	N	N	N	N
46	20250321	121151	57	100.00	KONEX	N	N	N	N	N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	5530	5530	5530	5530	5530	5530	5530	23	820	500	3530	10	1	4513215	250	-5.99	2.91	12	0.00	-923.00	1901.00	7000	20240809	-21.00	3785	20240417	46.10	6000	-7.83	20250203	5400	2.41	20250103	7000	-21.00	20240809	3785	46.10	20240417	N	317860	500	22 억	N	N	N	N
47	20250321	111150	57	100.00	KONEX	N	N	N	N	N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	5530	5530	5530	5530	5530	5530	5530	23	820	500	3530	10	1	4513215	250	-5.99	2.91	12	0.00	-923.00	1901.00	7000	20240809	-21.00	3785	20240417	46.10	6000	-7.83	20250203	5400	2.41	20250103	7000	-21.00	20240809	3785	46.10	20240417	N	317860	500	22 억	N	N	N	N
48	20250321	101152	57	100.00	KONEX	N	N	N	N	N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	5530	5530	5530	5530	5530	5530	5530	23	820	500	3530	10	1	4513215	250	-5.99	2.91	12	0.00	-923.00	1901.00	7000	20240809	-21.00	3785	20240417	46.10	6000	-7.83	20250203	5400	2.41	20250103	7000	-21.00	20240809	3785	46.10	20240417	N	317860	500	22 억	N	N	N	N
49	20250321	091158	57	100.00	KONEX	N	N	N	N	N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	5530	5530	5530	5530	5530	5530	5530	23	820	500	3530	10	1	4513215	250	-5.99	2.91	12	0.00	-923.00	1901.00	7000	20240809	-21.00	3785	20240417	46.10	6000	-7.83	20250203	5400	2.41	20250103	7000	-21.00	20240809	3785	46.10	20240417	N	317860	500	22 억	N	N	N	N
50	20250320	161802	57	100.00	KONEX	N	N	N	N	N	5530	-30	5	-0.54	0	0	0.00	0	0	0	6390	4730	5560	0.00	5560	5560	5560	5560	5560	5560	5560	23	830	500	3550	10	1	4513215	250	-5.99	2.91	12	0.00	-923.00	1901.00	7000	20240809	-21.00	3785	20240417	46.10	6000	-7.83	20250203	5400	2.41	20250103	7000	-21.00	20240809	3785	46.10	20240417	N	317860	500	22 억	N	N	N	N
51	20250320	151146	57	100.00	KONEX	N	N	N	N	N	5560	0	3	0.00	0	0	0.00	0	0	0	6390	4730	5560	0.00	5560	5560	5560	5560	5560	5560	5560	23	830	500	3550	10	1	4513215	251	-6.02	2.92	12	0.00	-923.00	1901.00	7000	20240809	-20.57	3785	20240417	46.90	6000	-7.33	20250203	5400	2.96	20250103	7000	-20.57	20240809	3785	46.90	20240417	N	317860	500	22 억	N	N	N	N
52	20250320	141150	57	100.00	KONEX	N	N	N	N	N	5560	0	3	0.00	0	0	0.00	0	0	0	6390	4730	5560	0.00	5560	5560	5560	5560	5560	5560	5560	23	830	500	3550	10	1	4513215	251	-6.02	2.92	12	0.00	-923.00	1901.00	7000	20240809	-20.57	3785	20240417	46.90	6000	-7.33	20250203	5400	2.96	20250103	7000	-20.57	20240809	3785	46.90	20240417	N	317860	500	22 억	N	N	N	N
53	20250320	131150	57	100.00	KONEX	N	N	N	N	N	5560	0	3	0.00	0	0	0.00	0	0	0	6390	4730	5560	0.00	5560	5560	5560	5560	5560	5560	5560	23	830	500	3550	10	1	4513215	251	-6.02	2.92	12	0.00	-923.00	1901.00	7000	20240809	-20.57	3785	20240417	46.90	6000	-7.33	20250203	5400	2.96	20250103	7000	-20.57	20240809	3785	46.90	20240417	N	317860	500	22 억	N	N	N	N
54	20250320	121147	57	100.00	KONEX	N	N	N	N	N	5560	0	3	0.00	0	0	0.00	0	0	0	6390	4730	5560	0.00	5560	5560	5560	5560	5560	5560	5560	23	830	500	3550	10	1	4513215	251	-6.02	2.92	12	0.00	-923.00	1901.00	7000	20240809	-20.57	3785	20240417	46.90	6000	-7.33	20250203	5400	2.96	20250103	7000	-20.57	20240809	3785	46.90	20240417	N	317860	500	22 억	N	N	N	N
55	20250320	111148	57	100.00	KONEX	N	N	N	N	N	5560	0	3	0.00	0	0	0.00	0	0	0	6390	4730	5560	0.00	5560	5560	5560	5560	5560	5560	5560	23	830	500	3550	10	1	4513215	251	-6.02	2.92	12	0.00	-923.00	1901.00	7000	20240809	-20.57	3785	20240417	46.90	6000	-7.33	20250203	5400	2.96	20250103	7000	-20.57	20240809	3785	46.90	20240417	N	317860	500	22 억	N	N	N	N
56	20250320	101146	57	100.00	KONEX	N	N	N	N	N	5560	0	3	0.00	0	0	0.00	0	0	0	6390	4730	5560	0.00	5560	5560	5560	5560	5560	5560	5560	23	830	500	3550	10	1	4513215	251	-6.02	2.92	12	0.00	-923.00	1901.00	7000	20240809	-20.57	3785	20240417	46.90	6000	-7.33	20250203	5400	2.96	20250103	7000	-20.57	20240809	3785	46.90	20240417	N	317860	500	22 억	N	N	N	N
57	20250320	091150	57	100.00	KONEX	N	N	N	N	N	5560	0	3	0.00	0	0	0.00	0	0	0	6390	4730	5560	0.00	5560	5560	5560	5560	5560	5560	5560	23	830	500	3550	10	1	4513215	251	-6.02	2.92	12	0.00	-923.00	1901.00	7000	20240809	-20.57	3785	20240417	46.90	6000	-7.33	20250203	5400	2.96	20250103	7000	-20.57	20240809	3785	46.90	20240417	N	317860	500	22 억	N	N	N	N
58	20250319	161141	57	100.00	KONEX	N	N	N	N	N	5560	-10	5	-0.18	0	0	0.00	0	0	0	6400	4740	5570	0.00	5570	5570	5570	5570	5570	5570	5570	23	830	500	3560	10	1	4513215	251	-6.02	2.92	12	0.00	-923.00	1901.00	7000	20240809	-20.57	3785	20240417	46.90	6000	-7.33	20250203	5400	2.96	20250103	7000	-20.57	20240809	3785	46.90	20240417	N	317860	500	22 억	N	N	N	N
59	20250319	151144	57	100.00	KONEX	N	N	N	N	N	5570	0	3	0.00	0	0	0.00	0	0	0	6400	4740	5570	0.00	5570	5570	5570	5570	5570	5570	5570	23	830	500	3560	10	1	4513215	251	-6.03	2.93	12	0.00	-923.00	1901.00	7000	20240809	-20.43	3785	20240417	47.16	6000	-7.17	20250203	5400	3.15	20250103	7000	-20.43	20240809	3785	47.16	20240417	N	317860	500	22 억	N	N	N	N
60	20250319	141147	57	100.00	KONEX	N	N	N	N	N	5570	0	3	0.00	0	0	0.00	0	0	0	6400	4740	5570	0.00	5570	5570	5570	5570	5570	5570	5570	23	830	500	3560	10	1	4513215	251	-6.03	2.93	12	0.00	-923.00	1901.00	7000	20240809	-20.43	3785	20240417	47.16	6000	-7.17	20250203	5400	3.15	20250103	7000	-20.43	20240809	3785	47.16	20240417	N	317860	500	22 억	N	N	N	N
61	20250319	131144	57	100.00	KONEX	N	N	N	N	N	5570	0	3	0.00	0	0	0.00	0	0	0	6400	4740	5570	0.00	5570	5570	5570	5570	5570	5570	5570	23	830	500	3560	10	1	4513215	251	-6.03	2.93	12	0.00	-923.00	1901.00	7000	20240809	-20.43	3785	20240417	47.16	6000	-7.17	20250203	5400	3.15	20250103	7000	-20.43	20240809	3785	47.16	20240417	N	317860	500	22 억	N	N	N	N
62	20250319	121144	57	100.00	KONEX	N	N	N	N	N	5570	0	3	0.00	0	0	0.00	0	0	0	6400	4740	5570	0.00	5570	5570	5570	5570	5570	5570	5570	23	830	500	3560	10	1	4513215	251	-6.03	2.93	12	0.00	-923.00	1901.00	7000	20240809	-20.43	3785	20240417	47.16	6000	-7.17	20250203	5400	3.15	20250103	7000	-20.43	20240809	3785	47.16	20240417	N	317860	500	22 억	N	N	N	N
63	20250319	111143	57	100.00	KONEX	N	N	N	N	N	5570	0	3	0.00	0	0	0.00	0	0	0	6400	4740	5570	0.00	5570	5570	5570	5570	5570	5570	5570	23	830	500	3560	10	1	4513215	251	-6.03	2.93	12	0.00	-923.00	1901.00	7000	20240809	-20.43	3785	20240417	47.16	6000	-7.17	20250203	5400	3.15	20250103	7000	-20.43	20240809	3785	47.16	20240417	N	317860	500	22 억	N	N	N	N
64	20250319	101144	57	100.00	KONEX	N	N	N	N	N	5570	0	3	0.00	0	0	0.00	0	0	0	6400	4740	5570	0.00	5570	5570	5570	5570	5570	5570	5570	23	830	500	3560	10	1	4513215	251	-6.03	2.93	12	0.00	-923.00	1901.00	7000	20240809	-20.43	3785	20240417	47.16	6000	-7.17	20250203	5400	3.15	20250103	7000	-20.43	20240809	3785	47.16	20240417	N	317860	500	22 억	N	N	N	N
65	20250319	091149	57	100.00	KONEX	N	N	N	N	N	5570	0	3	0.00	0	0	0.00	0	0	0	6400	4740	5570	0.00	5570	5570	5570	5570	5570	5570	5570	23	830	500	3560	10	1	4513215	251	-6.03	2.93	12	0.00	-923.00	1901.00	7000	20240809	-20.43	3785	20240417	47.16	6000	-7.17	20250203	5400	3.15	20250103	7000	-20.43	20240809	3785	47.16	20240417	N	317860	500	22 억	N	N	N	N
66	20250318	161138	57	100.00	KONEX	N	N	N	N	N	5570	-10	5	-0.18	0	0	0.00	0	0	0	6410	4750	5580	0.00	5580	5580	5580	5580	5580	5580	5580	23	830	500	3570	10	1	4513215	251	-6.03	2.93	12	0.00	-923.00	1901.00	7000	20240809	-20.43	3785	20240417	47.16	6000	-7.17	20250203	5400	3.15	20250103	7000	-20.43	20240809	3785	47.16	20240417	N	317860	500	22 억	N	N	N	N
67	20250318	151143	57	100.00	KONEX	N	N	N	N	N	5580	0	3	0.00	0	0	0.00	0	0	0	6410	4750	5580	0.00	5580	5580	5580	5580	5580	5580	5580	23	830	500	3570	10	1	4513215	252	-6.05	2.94	12	0.00	-923.00	1901.00	7000	20240809	-20.29	3785	20240417	47.42	6000	-7.00	20250203	5400	3.33	20250103	7000	-20.29	20240809	3785	47.42	20240417	N	317860	500	22 억	N	N	N	N
68	20250318	141140	57	100.00	KONEX	N	N	N	N	N	5580	0	3	0.00	0	0	0.00	0	0	0	6410	4750	5580	0.00	5580	5580	5580	5580	5580	5580	5580	23	830	500	3570	10	1	4513215	252	-6.05	2.94	12	0.00	-923.00	1901.00	7000	20240809	-20.29	3785	20240417	47.42	6000	-7.00	20250203	5400	3.33	20250103	7000	-20.29	20240809	3785	47.42	20240417	N	317860	500	22 억	N	N	N	N
69	20250318	131139	57	100.00	KONEX	N	N	N	N	N	5580	0	3	0.00	0	0	0.00	0	0	0	6410	4750	5580	0.00	5580	5580	5580	5580	5580	5580	5580	23	830	500	3570	10	1	4513215	252	-6.05	2.94	12	0.00	-923.00	1901.00	7000	20240809	-20.29	3785	20240417	47.42	6000	-7.00	20250203	5400	3.33	20250103	7000	-20.29	20240809	3785	47.42	20240417	N	317860	500	22 억	N	N	N	N
70	20250318	121142	57	100.00	KONEX	N	N	N	N	N	5580	0	3	0.00	0	0	0.00	0	0	0	6410	4750	5580	0.00	5580	5580	5580	5580	5580	5580	5580	23	830	500	3570	10	1	4513215	252	-6.05	2.94	12	0.00	-923.00	1901.00	7000	20240809	-20.29	3785	20240417	47.42	6000	-7.00	20250203	5400	3.33	20250103	7000	-20.29	20240809	3785	47.42	20240417	N	317860	500	22 억	N	N	N	N
71	20250318	111140	57	100.00	KONEX	N	N	N	N	N	5580	0	3	0.00	0	0	0.00	0	0	0	6410	4750	5580	0.00	5580	5580	5580	5580	5580	5580	5580	23	830	500	3570	10	1	4513215	252	-6.05	2.94	12	0.00	-923.00	1901.00	7000	20240809	-20.29	3785	20240417	47.42	6000	-7.00	20250203	5400	3.33	20250103	7000	-20.29	20240809	3785	47.42	20240417	N	317860	500	22 억	N	N	N	N
72	20250318	101142	57	100.00	KONEX	N	N	N	N	N	5580	0	3	0.00	0	0	0.00	0	0	0	6410	4750	5580	0.00	5580	5580	5580	5580	5580	5580	5580	23	830	500	3570	10	1	4513215	252	-6.05	2.94	12	0.00	-923.00	1901.00	7000	20240809	-20.29	3785	20240417	47.42	6000	-7.00	20250203	5400	3.33	20250103	7000	-20.29	20240809	3785	47.42	20240417	N	317860	500	22 억	N	N	N	N
73	20250318	091145	57	100.00	KONEX	N	N	N	N	N	5580	0	3	0.00	0	0	0.00	0	0	0	6410	4750	5580	0.00	5580	5580	5580	5580	5580	5580	5580	23	830	500	3570	10	1	4513215	252	-6.05	2.94	12	0.00	-923.00	1901.00	7000	20240809	-20.29	3785	20240417	47.42	6000	-7.00	20250203	5400	3.33	20250103	7000	-20.29	20240809	3785	47.42	20240417	N	317860	500	22 억	N	N	N	N
74	20250317	161137	57	100.00	KONEX	N	N	N	N	N	5580	-20	5	-0.36	0	0	0.00	0	0	0	6440	4760	5600	0.00	5613	5606	5593	5586	5573	5610	5590	23	840	500	3580	10	1	4513215	252	-6.05	2.94	12	0.00	-923.00	1901.00	7000	20240809	-20.29	3785	20240417	47.42	6000	-7.00	20250203	5400	3.33	20250103	7000	-20.29	20240809	3785	47.42	20240417	N	317860	500	22 억	N	N	N	N
75	20250317	151136	57	100.00	KONEX	N	N	N	N	N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	5613	5606	5593	5586	5573	5610	5590	23	840	500	3580	10	1	4513215	253	-6.07	2.95	12	0.00	-923.00	1901.00	7000	20240809	-20.00	3785	20240417	47.95	6000	-6.67	20250203	5400	3.70	20250103	7000	-20.00	20240809	3785	47.95	20240417	N	317860	500	22 억	N	N	N	N
76	20250317	141138	57	100.00	KONEX	N	N	N	N	N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	5613	5606	5593	5586	5573	5610	5590	23	840	500	3580	10	1	4513215	253	-6.07	2.95	12	0.00	-923.00	1901.00	7000	20240809	-20.00	3785	20240417	47.95	6000	-6.67	20250203	5400	3.70	20250103	7000	-20.00	20240809	3785	47.95	20240417	N	317860	500	22 억	N	N	N	N
77	20250317	131137	57	100.00	KONEX	N	N	N	N	N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	5613	5606	5593	5586	5573	5610	5590	23	840	500	3580	10	1	4513215	253	-6.07	2.95	12	0.00	-923.00	1901.00	7000	20240809	-20.00	3785	20240417	47.95	6000	-6.67	20250203	5400	3.70	20250103	7000	-20.00	20240809	3785	47.95	20240417	N	317860	500	22 억	N	N	N	N
78	20250317	121137	57	100.00	KONEX	N	N	N	N	N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	5613	5606	5593	5586	5573	5610	5590	23	840	500	3580	10	1	4513215	253	-6.07	2.95	12	0.00	-923.00	1901.00	7000	20240809	-20.00	3785	20240417	47.95	6000	-6.67	20250203	5400	3.70	20250103	7000	-20.00	20240809	3785	47.95	20240417	N	317860	500	22 억	N	N	N	N
79	20250317	111136	57	100.00	KONEX	N	N	N	N	N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	5613	5606	5593	5586	5573	5610	5590	23	840	500	3580	10	1	4513215	253	-6.07	2.95	12	0.00	-923.00	1901.00	7000	20240809	-20.00	3785	20240417	47.95	6000	-6.67	20250203	5400	3.70	20250103	7000	-20.00	20240809	3785	47.95	20240417	N	317860	500	22 억	N	N	N	N
80	20250317	101135	57	100.00	KONEX	N	N	N	N	N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	5613	5606	5593	5586	5573	5610	5590	23	840	500	3580	10	1	4513215	253	-6.07	2.95	12	0.00	-923.00	1901.00	7000	20240809	-20.00	3785	20240417	47.95	6000	-6.67	20250203	5400	3.70	20250103	7000	-20.00	20240809	3785	47.95	20240417	N	317860	500	22 억	N	N	N	N
81	20250317	091139	57	100.00	KONEX	N	N	N	N	N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	5613	5606	5593	5586	5573	5610	5590	23	840	500	3580	10	1	4513215	253	-6.07	2.95	12	0.00	-923.00	1901.00	7000	20240809	-20.00	3785	20240417	47.95	6000	-6.67	20250203	5400	3.70	20250103	7000	-20.00	20240809	3785	47.95	20240417	N	317860	500	22 억	N	N	N	N
82	20250314	161131	57	100.00	KONEX	N	N	N	N	N	5600	0	3	0.00	1122600	201	0.00	5580	5600	5580	6440	4760	5600	5585.07	5600	5600	5600	5600	5600	5600	5600	23	840	500	3580	10	1	4513215	253	-6.07	2.95	12	0.00	-923.00	1901.00	7000	20240809	-20.00	3785	20240417	47.95	6000	-6.67	20250203	5400	3.70	20250103	7000	-20.00	20240809	3785	47.95	20240417	N	317860	500	22 억	N	N	N	N
83	20250314	151140	57	100.00	KONEX	N	N	N	N	N	5600	0	3	0.00	1122600	201	0.00	5580	5600	5580	6440	4760	5600	5585.07	5600	5600	5600	5600	5600	5600	5600	23	840	500	3580	10	1	4513215	253	-6.07	2.95	12	0.00	-923.00	1901.00	7000	20240809	-20.00	3785	20240417	47.95	6000	-6.67	20250203	5400	3.70	20250103	7000	-20.00	20240809	3785	47.95	20240417	N	317860	500	22 억	N	N	N	N
84	20250314	141133	57	100.00	KONEX	N	N	N	N	N	5600	0	3	0.00	1122600	201	0.00	5580	5600	5580	6440	4760	5600	5585.07	5600	5600	5600	5600	5600	5600	5600	23	840	500	3580	10	1	4513215	253	-6.07	2.95	12	0.00	-923.00	1901.00	7000	20240809	-20.00	3785	20240417	47.95	6000	-6.67	20250203	5400	3.70	20250103	7000	-20.00	20240809	3785	47.95	20240417	N	317860	500	22 억	N	N	N	N
85	20250314	131132	57	100.00	KONEX	N	N	N	N	N	5600	0	3	0.00	1122600	201	0.00	5580	5600	5580	6440	4760	5600	5585.07	5600	5600	5600	5600	5600	5600	5600	23	840	500	3580	10	1	4513215	253	-6.07	2.95	12	0.00	-923.00	1901.00	7000	20240809	-20.00	3785	20240417	47.95	6000	-6.67	20250203	5400	3.70	20250103	7000	-20.00	20240809	3785	47.95	20240417	N	317860	500	22 억	N	N	N	N
86	20250314	121134	57	100.00	KONEX	N	N	N	N	N	5600	0	3	0.00	1122600	201	0.00	5580	5600	5580	6440	4760	5600	5585.07	5600	5600	5600	5600	5600	5600	5600	23	840	500	3580	10	1	4513215	253	-6.07	2.95	12	0.00	-923.00	1901.00	7000	20240809	-20.00	3785	20240417	47.95	6000	-6.67	20250203	5400	3.70	20250103	7000	-20.00	20240809	3785	47.95	20240417	N	317860	500	22 억	N	N	N	N
87	20250314	111134	57	100.00	KONEX	N	N	N	N	N	5600	0	3	0.00	1122600	201	0.00	5580	5600	5580	6440	4760	5600	5585.07	5600	5600	5600	5600	5600	5600	5600	23	840	500	3580	10	1	4513215	253	-6.07	2.95	12	0.00	-923.00	1901.00	7000	20240809	-20.00	3785	20240417	47.95	6000	-6.67	20250203	5400	3.70	20250103	7000	-20.00	20240809	3785	47.95	20240417	N	317860	500	22 억	N	N	N	N
88	20250314	101132	57	100.00	KONEX	N	N	N	N	N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	5600	5600	5600	5600	5600	5600	5600	23	840	500	3580	10	1	4513215	253	-6.07	2.95	12	0.00	-923.00	1901.00	7000	20240809	-20.00	3785	20240417	47.95	6000	-6.67	20250203	5400	3.70	20250103	7000	-20.00	20240809	3785	47.95	20240417	N	317860	500	22 억	N	N	N	N
89	20250314	091139	57	100.00	KONEX	N	N	N	N	N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	5600	5600	5600	5600	5600	5600	5600	23	840	500	3580	10	1	4513215	253	-6.07	2.95	12	0.00	-923.00	1901.00	7000	20240809	-20.00	3785	20240417	47.95	6000	-6.67	20250203	5400	3.70	20250103	7000	-20.00	20240809	3785	47.95	20240417	N	317860	500	22 억	N	N	N	N
90	20250313	161126	57	100.00	KONEX	N	N	N	N	N	5600	-30	5	-0.53	0	0	0.00	0	0	0	6470	4790	5630	0.00	5630	5630	5630	5630	5630	5630	5630	23	840	500	3600	10	1	4513215	253	-6.07	2.95	12	0.00	-923.00	1901.00	7000	20240809	-20.00	3785	20240417	47.95	6000	-6.67	20250203	5400	3.70	20250103	7000	-20.00	20240809	3785	47.95	20240417	N	317860	500	22 억	N	N	N	N
91	20250313	151126	57	100.00	KONEX	N	N	N	N	N	5630	0	3	0.00	0	0	0.00	0	0	0	6470	4790	5630	0.00	5630	5630	5630	5630	5630	5630	5630	23	840	500	3600	10	1	4513215	254	-6.10	2.96	12	0.00	-923.00	1901.00	7000	20240809	-19.57	3785	20240417	48.75	6000	-6.17	20250203	5400	4.26	20250103	7000	-19.57	20240809	3785	48.75	20240417	N	317860	500	22 억	N	N	N	N
92	20250313	141126	57	100.00	KONEX	N	N	N	N	N	5630	0	3	0.00	0	0	0.00	0	0	0	6470	4790	5630	0.00	5630	5630	5630	5630	5630	5630	5630	23	840	500	3600	10	1	4513215	254	-6.10	2.96	12	0.00	-923.00	1901.00	7000	20240809	-19.57	3785	20240417	48.75	6000	-6.17	20250203	5400	4.26	20250103	7000	-19.57	20240809	3785	48.75	20240417	N	317860	500	22 억	N	N	N	N
93	20250313	131126	57	100.00	KONEX	N	N	N	N	N	5630	0	3	0.00	0	0	0.00	0	0	0	6470	4790	5630	0.00	5630	5630	5630	5630	5630	5630	5630	23	840	500	3600	10	1	4513215	254	-6.10	2.96	12	0.00	-923.00	1901.00	7000	20240809	-19.57	3785	20240417	48.75	6000	-6.17	20250203	5400	4.26	20250103	7000	-19.57	20240809	3785	48.75	20240417	N	317860	500	22 억	N	N	N	N
94	20250313	121126	57	100.00	KONEX	N	N	N	N	N	5630	0	3	0.00	0	0	0.00	0	0	0	6470	4790	5630	0.00	5630	5630	5630	5630	5630	5630	5630	23	840	500	3600	10	1	4513215	254	-6.10	2.96	12	0.00	-923.00	1901.00	7000	20240809	-19.57	3785	20240417	48.75	6000	-6.17	20250203	5400	4.26	20250103	7000	-19.57	20240809	3785	48.75	20240417	N	317860	500	22 억	N	N	N	N
95	20250313	111128	57	100.00	KONEX	N	N	N	N	N	5630	0	3	0.00	0	0	0.00	0	0	0	6470	4790	5630	0.00	5630	5630	5630	5630	5630	5630	5630	23	840	500	3600	10	1	4513215	254	-6.10	2.96	12	0.00	-923.00	1901.00	7000	20240809	-19.57	3785	20240417	48.75	6000	-6.17	20250203	5400	4.26	20250103	7000	-19.57	20240809	3785	48.75	20240417	N	317860	500	22 억	N	N	N	N
96	20250313	101125	57	100.00	KONEX	N	N	N	N	N	5630	0	3	0.00	0	0	0.00	0	0	0	6470	4790	5630	0.00	5630	5630	5630	5630	5630	5630	5630	23	840	500	3600	10	1	4513215	254	-6.10	2.96	12	0.00	-923.00	1901.00	7000	20240809	-19.57	3785	20240417	48.75	6000	-6.17	20250203	5400	4.26	20250103	7000	-19.57	20240809	3785	48.75	20240417	N	317860	500	22 억	N	N	N	N
97	20250313	091128	57	100.00	KONEX	N	N	N	N	N	5630	0	3	0.00	0	0	0.00	0	0	0	6470	4790	5630	0.00	5630	5630	5630	5630	5630	5630	5630	23	840	500	3600	10	1	4513215	254	-6.10	2.96	12	0.00	-923.00	1901.00	7000	20240809	-19.57	3785	20240417	48.75	6000	-6.17	20250203	5400	4.26	20250103	7000	-19.57	20240809	3785	48.75	20240417	N	317860	500	22 억	N	N	N	N
98	20250312	161120	57	100.00	KONEX	N	N	N	N	N	5630	-10	5	-0.18	0	0	0.00	0	0	0	6480	4800	5640	0.00	5640	5640	5640	5640	5640	5640	5640	23	840	500	3600	10	1	4513215	254	-6.10	2.96	12	0.00	-923.00	1901.00	7000	20240809	-19.57	3785	20240417	48.75	6000	-6.17	20250203	5400	4.26	20250103	7000	-19.57	20240809	3785	48.75	20240417	N	317860	500	22 억	N	N	N	N
99	20250312	151121	57	100.00	KONEX	N	N	N	N	N	5640	0	3	0.00	0	0	0.00	0	0	0	6480	4800	5640	0.00	5640	5640	5640	5640	5640	5640	5640	23	840	500	3600	10	1	4513215	255	-6.11	2.97	12	0.00	-923.00	1901.00	7000	20240809	-19.43	3785	20240417	49.01	6000	-6.00	20250203	5400	4.44	20250103	7000	-19.43	20240809	3785	49.01	20240417	N	317860	500	22 억	N	N	N	N
100	20250312	141118	57	100.00	KONEX	N	N	N	N	N	5640	0	3	0.00	0	0	0.00	0	0	0	6480	4800	5640	0.00	5640	5640	5640	5640	5640	5640	5640	23	840	500	3600	10	1	4513215	255	-6.11	2.97	12	0.00	-923.00	1901.00	7000	20240809	-19.43	3785	20240417	49.01	6000	-6.00	20250203	5400	4.44	20250103	7000	-19.43	20240809	3785	49.01	20240417	N	317860	500	22 억	N	N	N	N
101	20250312	131120	57	100.00	KONEX	N	N	N	N	N	5640	0	3	0.00	0	0	0.00	0	0	0	6480	4800	5640	0.00	5640	5640	5640	5640	5640	5640	5640	23	840	500	3600	10	1	4513215	255	-6.11	2.97	12	0.00	-923.00	1901.00	7000	20240809	-19.43	3785	20240417	49.01	6000	-6.00	20250203	5400	4.44	20250103	7000	-19.43	20240809	3785	49.01	20240417	N	317860	500	22 억	N	N	N	N
102	20250312	121124	57	100.00	KONEX	N	N	N	N	N	5640	0	3	0.00	0	0	0.00	0	0	0	6480	4800	5640	0.00	5640	5640	5640	5640	5640	5640	5640	23	840	500	3600	10	1	4513215	255	-6.11	2.97	12	0.00	-923.00	1901.00	7000	20240809	-19.43	3785	20240417	49.01	6000	-6.00	20250203	5400	4.44	20250103	7000	-19.43	20240809	3785	49.01	20240417	N	317860	500	22 억	N	N	N	N
103	20250312	111115	57	100.00	KONEX	N	N	N	N	N	5640	0	3	0.00	0	0	0.00	0	0	0	6480	4800	5640	0.00	5640	5640	5640	5640	5640	5640	5640	23	840	500	3600	10	1	4513215	255	-6.11	2.97	12	0.00	-923.00	1901.00	7000	20240809	-19.43	3785	20240417	49.01	6000	-6.00	20250203	5400	4.44	20250103	7000	-19.43	20240809	3785	49.01	20240417	N	317860	500	22 억	N	N	N	N
104	20250312	101117	57	100.00	KONEX	N	N	N	N	N	5640	0	3	0.00	0	0	0.00	0	0	0	6480	4800	5640	0.00	5640	5640	5640	5640	5640	5640	5640	23	840	500	3600	10	1	4513215	255	-6.11	2.97	12	0.00	-923.00	1901.00	7000	20240809	-19.43	3785	20240417	49.01	6000	-6.00	20250203	5400	4.44	20250103	7000	-19.43	20240809	3785	49.01	20240417	N	317860	500	22 억	N	N	N	N
105	20250312	091124	57	100.00	KONEX	N	N	N	N	N	5640	0	3	0.00	0	0	0.00	0	0	0	6480	4800	5640	0.00	5640	5640	5640	5640	5640	5640	5640	23	840	500	3600	10	1	4513215	255	-6.11	2.97	12	0.00	-923.00	1901.00	7000	20240809	-19.43	3785	20240417	49.01	6000	-6.00	20250203	5400	4.44	20250103	7000	-19.43	20240809	3785	49.01	20240417	N	317860	500	22 억	N	N	N	N
106	20250311	161111	57	100.00	KONEX	N	N	N	N	N	5640	0	3	0.00	0	0	0.00	0	0	0	6480	4800	5640	0.00	5640	5640	5640	5640	5640	5640	5640	23	840	500	3600	10	1	4513215	255	-6.11	2.97	12	0.00	-923.00	1901.00	7000	20240809	-19.43	3785	20240417	49.01	6000	-6.00	20250203	5400	4.44	20250103	7000	-19.43	20240809	3785	49.01	20240417	N	317860	500	22 억	N	N	N	N
107	20250311	151114	57	100.00	KONEX	N	N	N	N	N	5640	0	3	0.00	0	0	0.00	0	0	0	6480	4800	5640	0.00	5640	5640	5640	5640	5640	5640	5640	23	840	500	3600	10	1	4513215	255	-6.11	2.97	12	0.00	-923.00	1901.00	7000	20240809	-19.43	3785	20240417	49.01	6000	-6.00	20250203	5400	4.44	20250103	7000	-19.43	20240809	3785	49.01	20240417	N	317860	500	22 억	N	N	N	N
108	20250311	141117	57	100.00	KONEX	N	N	N	N	N	5640	0	3	0.00	0	0	0.00	0	0	0	6480	4800	5640	0.00	5640	5640	5640	5640	5640	5640	5640	23	840	500	3600	10	1	4513215	255	-6.11	2.97	12	0.00	-923.00	1901.00	7000	20240809	-19.43	3785	20240417	49.01	6000	-6.00	20250203	5400	4.44	20250103	7000	-19.43	20240809	3785	49.01	20240417	N	317860	500	22 억	N	N	N	N
109	20250311	131115	57	100.00	KONEX	N	N	N	N	N	5640	0	3	0.00	0	0	0.00	0	0	0	6480	4800	5640	0.00	5640	5640	5640	5640	5640	5640	5640	23	840	500	3600	10	1	4513215	255	-6.11	2.97	12	0.00	-923.00	1901.00	7000	20240809	-19.43	3785	20240417	49.01	6000	-6.00	20250203	5400	4.44	20250103	7000	-19.43	20240809	3785	49.01	20240417	N	317860	500	22 억	N	N	N	N
110	20250311	121112	57	100.00	KONEX	N	N	N	N	N	5640	0	3	0.00	0	0	0.00	0	0	0	6480	4800	5640	0.00	5640	5640	5640	5640	5640	5640	5640	23	840	500	3600	10	1	4513215	255	-6.11	2.97	12	0.00	-923.00	1901.00	7000	20240809	-19.43	3785	20240417	49.01	6000	-6.00	20250203	5400	4.44	20250103	7000	-19.43	20240809	3785	49.01	20240417	N	317860	500	22 억	N	N	N	N
111	20250311	111113	57	100.00	KONEX	N	N	N	N	N	5640	0	3	0.00	0	0	0.00	0	0	0	6480	4800	5640	0.00	5640	5640	5640	5640	5640	5640	5640	23	840	500	3600	10	1	4513215	255	-6.11	2.97	12	0.00	-923.00	1901.00	7000	20240809	-19.43	3785	20240417	49.01	6000	-6.00	20250203	5400	4.44	20250103	7000	-19.43	20240809	3785	49.01	20240417	N	317860	500	22 억	N	N	N	N
112	20250311	101113	57	100.00	KONEX	N	N	N	N	N	5640	0	3	0.00	0	0	0.00	0	0	0	6480	4800	5640	0.00	5640	5640	5640	5640	5640	5640	5640	23	840	500	3600	10	1	4513215	255	-6.11	2.97	12	0.00	-923.00	1901.00	7000	20240809	-19.43	3785	20240417	49.01	6000	-6.00	20250203	5400	4.44	20250103	7000	-19.43	20240809	3785	49.01	20240417	N	317860	500	22 억	N	N	N	N
113	20250311	091114	57	100.00	KONEX	N	N	N	N	N	5640	0	3	0.00	0	0	0.00	0	0	0	6480	4800	5640	0.00	5640	5640	5640	5640	5640	5640	5640	23	840	500	3600	10	1	4513215	255	-6.11	2.97	12	0.00	-923.00	1901.00	7000	20240809	-19.43	3785	20240417	49.01	6000	-6.00	20250203	5400	4.44	20250103	7000	-19.43	20240809	3785	49.01	20240417	N	317860	500	22 억	N	N	N	N
114	20250310	161104	57	100.00	KONEX	N	N	N	N	N	5640	-10	5	-0.18	0	0	0.00	0	0	0	6490	4810	5650	0.00	5650	5650	5650	5650	5650	5650	5650	23	840	500	3610	10	1	4513215	255	-6.11	2.97	12	0.00	-923.00	1901.00	7000	20240809	-19.43	3785	20240417	49.01	6000	-6.00	20250203	5400	4.44	20250103	7000	-19.43	20240809	3785	49.01	20240417	N	317860	500	22 억	N	N	N	N
115	20250310	151112	57	100.00	KONEX	N	N	N	N	N	5650	0	3	0.00	0	0	0.00	0	0	0	6490	4810	5650	0.00	5650	5650	5650	5650	5650	5650	5650	23	840	500	3610	10	1	4513215	255	-6.12	2.97	12	0.00	-923.00	1901.00	7000	20240809	-19.29	3785	20240417	49.27	6000	-5.83	20250203	5400	4.63	20250103	7000	-19.29	20240809	3785	49.27	20240417	N	317860	500	22 억	N	N	N	N
116	20250310	141110	57	100.00	KONEX	N	N	N	N	N	5650	0	3	0.00	0	0	0.00	0	0	0	6490	4810	5650	0.00	5650	5650	5650	5650	5650	5650	5650	23	840	500	3610	10	1	4513215	255	-6.12	2.97	12	0.00	-923.00	1901.00	7000	20240809	-19.29	3785	20240417	49.27	6000	-5.83	20250203	5400	4.63	20250103	7000	-19.29	20240809	3785	49.27	20240417	N	317860	500	22 억	N	N	N	N
117	20250310	131108	57	100.00	KONEX	N	N	N	N	N	5650	0	3	0.00	0	0	0.00	0	0	0	6490	4810	5650	0.00	5650	5650	5650	5650	5650	5650	5650	23	840	500	3610	10	1	4513215	255	-6.12	2.97	12	0.00	-923.00	1901.00	7000	20240809	-19.29	3785	20240417	49.27	6000	-5.83	20250203	5400	4.63	20250103	7000	-19.29	20240809	3785	49.27	20240417	N	317860	500	22 억	N	N	N	N
118	20250310	121106	57	100.00	KONEX	N	N	N	N	N	5650	0	3	0.00	0	0	0.00	0	0	0	6490	4810	5650	0.00	5650	5650	5650	5650	5650	5650	5650	23	840	500	3610	10	1	4513215	255	-6.12	2.97	12	0.00	-923.00	1901.00	7000	20240809	-19.29	3785	20240417	49.27	6000	-5.83	20250203	5400	4.63	20250103	7000	-19.29	20240809	3785	49.27	20240417	N	317860	500	22 억	N	N	N	N
119	20250310	111105	57	100.00	KONEX	N	N	N	N	N	5650	0	3	0.00	0	0	0.00	0	0	0	6490	4810	5650	0.00	5650	5650	5650	5650	5650	5650	5650	23	840	500	3610	10	1	4513215	255	-6.12	2.97	12	0.00	-923.00	1901.00	7000	20240809	-19.29	3785	20240417	49.27	6000	-5.83	20250203	5400	4.63	20250103	7000	-19.29	20240809	3785	49.27	20240417	N	317860	500	22 억	N	N	N	N
120	20250310	101106	57	100.00	KONEX	N	N	N	N	N	5650	0	3	0.00	0	0	0.00	0	0	0	6490	4810	5650	0.00	5650	5650	5650	5650	5650	5650	5650	23	840	500	3610	10	1	4513215	255	-6.12	2.97	12	0.00	-923.00	1901.00	7000	20240809	-19.29	3785	20240417	49.27	6000	-5.83	20250203	5400	4.63	20250103	7000	-19.29	20240809	3785	49.27	20240417	N	317860	500	22 억	N	N	N	N
121	20250310	091107	57	100.00	KONEX	N	N	N	N	N	5650	0	3	0.00	0	0	0.00	0	0	0	6490	4810	5650	0.00	5650	5650	5650	5650	5650	5650	5650	23	840	500	3610	10	1	4513215	255	-6.12	2.97	12	0.00	-923.00	1901.00	7000	20240809	-19.29	3785	20240417	49.27	6000	-5.83	20250203	5400	4.63	20250103	7000	-19.29	20240809	3785	49.27	20240417	N	317860	500	22 억	N	N	N	N
122	20250307	161104	57	100.00	KONEX	N	N	N	N	N	5650	-50	5	-0.88	16950	3	0.00	5650	5650	5650	6550	4850	5700	5650.00	5700	5700	5700	5700	5700	5700	5700	23	850	500	3640	10	1	4513215	255	-6.12	2.97	12	0.00	-923.00	1901.00	7000	20240809	-19.29	3785	20240417	49.27	6000	-5.83	20250203	5400	4.63	20250103	7000	-19.29	20240809	3785	49.27	20240417	N	317860	500	22 억	N	N	N	N
123	20250307	151108	57	100.00	KONEX	N	N	N	N	N	5700	0	3	0.00	0	0	0.00	0	0	0	6550	4850	5700	0.00	5700	5700	5700	5700	5700	5700	5700	23	850	500	3640	10	1	4513215	257	-6.18	3.00	12	0.00	-923.00	1901.00	7000	20240809	-18.57	3785	20240417	50.59	6000	-5.00	20250203	5400	5.56	20250103	7000	-18.57	20240809	3785	50.59	20240417	N	317860	500	22 억	N	N	N	N
124	20250307	141104	57	100.00	KONEX	N	N	N	N	N	5700	0	3	0.00	0	0	0.00	0	0	0	6550	4850	5700	0.00	5700	5700	5700	5700	5700	5700	5700	23	850	500	3640	10	1	4513215	257	-6.18	3.00	12	0.00	-923.00	1901.00	7000	20240809	-18.57	3785	20240417	50.59	6000	-5.00	20250203	5400	5.56	20250103	7000	-18.57	20240809	3785	50.59	20240417	N	317860	500	22 억	N	N	N	N
125	20250307	131107	57	100.00	KONEX	N	N	N	N	N	5700	0	3	0.00	0	0	0.00	0	0	0	6550	4850	5700	0.00	5700	5700	5700	5700	5700	5700	5700	23	850	500	3640	10	1	4513215	257	-6.18	3.00	12	0.00	-923.00	1901.00	7000	20240809	-18.57	3785	20240417	50.59	6000	-5.00	20250203	5400	5.56	20250103	7000	-18.57	20240809	3785	50.59	20240417	N	317860	500	22 억	N	N	N	N
126	20250307	121106	57	100.00	KONEX	N	N	N	N	N	5700	0	3	0.00	0	0	0.00	0	0	0	6550	4850	5700	0.00	5700	5700	5700	5700	5700	5700	5700	23	850	500	3640	10	1	4513215	257	-6.18	3.00	12	0.00	-923.00	1901.00	7000	20240809	-18.57	3785	20240417	50.59	6000	-5.00	20250203	5400	5.56	20250103	7000	-18.57	20240809	3785	50.59	20240417	N	317860	500	22 억	N	N	N	N
127	20250307	111104	57	100.00	KONEX	N	N	N	N	N	5700	0	3	0.00	0	0	0.00	0	0	0	6550	4850	5700	0.00	5700	5700	5700	5700	5700	5700	5700	23	850	500	3640	10	1	4513215	257	-6.18	3.00	12	0.00	-923.00	1901.00	7000	20240809	-18.57	3785	20240417	50.59	6000	-5.00	20250203	5400	5.56	20250103	7000	-18.57	20240809	3785	50.59	20240417	N	317860	500	22 억	N	N	N	N
128	20250307	101101	57	100.00	KONEX	N	N	N	N	N	5700	0	3	0.00	0	0	0.00	0	0	0	6550	4850	5700	0.00	5700	5700	5700	5700	5700	5700	5700	23	850	500	3640	10	1	4513215	257	-6.18	3.00	12	0.00	-923.00	1901.00	7000	20240809	-18.57	3785	20240417	50.59	6000	-5.00	20250203	5400	5.56	20250103	7000	-18.57	20240809	3785	50.59	20240417	N	317860	500	22 억	N	N	N	N
129	20250307	091109	57	100.00	KONEX	N	N	N	N	N	5700	0	3	0.00	0	0	0.00	0	0	0	6550	4850	5700	0.00	5700	5700	5700	5700	5700	5700	5700	23	850	500	3640	10	1	4513215	257	-6.18	3.00	12	0.00	-923.00	1901.00	7000	20240809	-18.57	3785	20240417	50.59	6000	-5.00	20250203	5400	5.56	20250103	7000	-18.57	20240809	3785	50.59	20240417	N	317860	500	22 억	N	N	N	N
130	20250306	161058	57	100.00	KONEX	N	N	N	N	N	5700	-30	5	-0.52	0	0	0.00	0	0	0	6580	4880	5730	0.00	5950	5840	5620	5510	5290	5895	5565	23	850	500	3660	10	1	4513215	257	-6.18	3.00	12	0.00	-923.00	1901.00	7000	20240809	-18.57	3785	20240417	50.59	6000	-5.00	20250203	5400	5.56	20250103	7000	-18.57	20240809	3785	50.59	20240417	N	317860	500	22 억	N	N	N	N
131	20250306	151057	57	100.00	KONEX	N	N	N	N	N	5730	0	3	0.00	0	0	0.00	0	0	0	6580	4880	5730	0.00	5950	5840	5620	5510	5290	5895	5565	23	850	500	3660	10	1	4513215	259	-6.21	3.01	12	0.00	-923.00	1901.00	7000	20240809	-18.14	3785	20240417	51.39	6000	-4.50	20250203	5400	6.11	20250103	7000	-18.14	20240809	3785	51.39	20240417	N	317860	500	22 억	N	N	N	N
132	20250306	141057	57	100.00	KONEX	N	N	N	N	N	5730	0	3	0.00	0	0	0.00	0	0	0	6580	4880	5730	0.00	5950	5840	5620	5510	5290	5895	5565	23	850	500	3660	10	1	4513215	259	-6.21	3.01	12	0.00	-923.00	1901.00	7000	20240809	-18.14	3785	20240417	51.39	6000	-4.50	20250203	5400	6.11	20250103	7000	-18.14	20240809	3785	51.39	20240417	N	317860	500	22 억	N	N	N	N
133	20250306	131057	57	100.00	KONEX	N	N	N	N	N	5730	0	3	0.00	0	0	0.00	0	0	0	6580	4880	5730	0.00	5950	5840	5620	5510	5290	5895	5565	23	850	500	3660	10	1	4513215	259	-6.21	3.01	12	0.00	-923.00	1901.00	7000	20240809	-18.14	3785	20240417	51.39	6000	-4.50	20250203	5400	6.11	20250103	7000	-18.14	20240809	3785	51.39	20240417	N	317860	500	22 억	N	N	N	N
134	20250306	121057	57	100.00	KONEX	N	N	N	N	N	5730	0	3	0.00	0	0	0.00	0	0	0	6580	4880	5730	0.00	5950	5840	5620	5510	5290	5895	5565	23	850	500	3660	10	1	4513215	259	-6.21	3.01	12	0.00	-923.00	1901.00	7000	20240809	-18.14	3785	20240417	51.39	6000	-4.50	20250203	5400	6.11	20250103	7000	-18.14	20240809	3785	51.39	20240417	N	317860	500	22 억	N	N	N	N
135	20250306	111054	57	100.00	KONEX	N	N	N	N	N	5730	0	3	0.00	0	0	0.00	0	0	0	6580	4880	5730	0.00	5950	5840	5620	5510	5290	5895	5565	23	850	500	3660	10	1	4513215	259	-6.21	3.01	12	0.00	-923.00	1901.00	7000	20240809	-18.14	3785	20240417	51.39	6000	-4.50	20250203	5400	6.11	20250103	7000	-18.14	20240809	3785	51.39	20240417	N	317860	500	22 억	N	N	N	N
136	20250306	101056	57	100.00	KONEX	N	N	N	N	N	5730	0	3	0.00	0	0	0.00	0	0	0	6580	4880	5730	0.00	5950	5840	5620	5510	5290	5895	5565	23	850	500	3660	10	1	4513215	259	-6.21	3.01	12	0.00	-923.00	1901.00	7000	20240809	-18.14	3785	20240417	51.39	6000	-4.50	20250203	5400	6.11	20250103	7000	-18.14	20240809	3785	51.39	20240417	N	317860	500	22 억	N	N	N	N
137	20250306	091100	57	100.00	KONEX	N	N	N	N	N	5730	0	3	0.00	0	0	0.00	0	0	0	6580	4880	5730	0.00	5950	5840	5620	5510	5290	5895	5565	23	850	500	3660	10	1	4513215	259	-6.21	3.01	12	0.00	-923.00	1901.00	7000	20240809	-18.14	3785	20240417	51.39	6000	-4.50	20250203	5400	6.11	20250103	7000	-18.14	20240809	3785	51.39	20240417	N	317860	500	22 억	N	N	N	N
138	20250305	161044	57	100.00	KONEX	N	N	N	N	N	5730	150	2	2.69	6511000	1170	0.00	5400	5730	5400	6410	4750	5580	5564.96	5580	5580	5580	5580	5580	5580	5580	23	830	500	3570	10	1	4513215	259	-6.21	3.01	12	0.03	-923.00	1901.00	7000	20240809	-18.14	3785	20240417	51.39	6000	-4.50	20250203	5400	6.11	20250305	7000	-18.14	20240809	3785	51.39	20240417	N	317860	500	22 억	N	N	N	N
139	20250305	151049	57	100.00	KONEX	N	N	N	N	N	5730	150	2	2.69	6511000	1170	0.00	5400	5730	5400	6410	4750	5580	5564.96	5580	5580	5580	5580	5580	5580	5580	23	830	500	3570	10	1	4513215	259	-6.21	3.01	12	0.03	-923.00	1901.00	7000	20240809	-18.14	3785	20240417	51.39	6000	-4.50	20250203	5400	6.11	20250305	7000	-18.14	20240809	3785	51.39	20240417	N	317860	500	22 억	N	N	N	N
140	20250305	141048	57	100.00	KONEX	N	N	N	N	N	5730	150	2	2.69	6511000	1170	0.00	5400	5730	5400	6410	4750	5580	5564.96	5580	5580	5580	5580	5580	5580	5580	23	830	500	3570	10	1	4513215	259	-6.21	3.01	12	0.03	-923.00	1901.00	7000	20240809	-18.14	3785	20240417	51.39	6000	-4.50	20250203	5400	6.11	20250305	7000	-18.14	20240809	3785	51.39	20240417	N	317860	500	22 억	N	N	N	N
141	20250305	131044	57	100.00	KONEX	N	N	N	N	N	5730	150	2	2.69	6511000	1170	0.00	5400	5730	5400	6410	4750	5580	5564.96	5580	5580	5580	5580	5580	5580	5580	23	830	500	3570	10	1	4513215	259	-6.21	3.01	12	0.03	-923.00	1901.00	7000	20240809	-18.14	3785	20240417	51.39	6000	-4.50	20250203	5400	6.11	20250305	7000	-18.14	20240809	3785	51.39	20240417	N	317860	500	22 억	N	N	N	N
142	20250305	121047	57	100.00	KONEX	N	N	N	N	N	5730	150	2	2.69	6511000	1170	0.00	5400	5730	5400	6410	4750	5580	5564.96	5580	5580	5580	5580	5580	5580	5580	23	830	500	3570	10	1	4513215	259	-6.21	3.01	12	0.03	-923.00	1901.00	7000	20240809	-18.14	3785	20240417	51.39	6000	-4.50	20250203	5400	6.11	20250305	7000	-18.14	20240809	3785	51.39	20240417	N	317860	500	22 억	N	N	N	N
143	20250305	111040	57	100.00	KONEX	N	N	N	N	N	5580	0	3	0.00	1474700	270	0.00	5400	5580	5400	6410	4750	5580	5461.85	5580	5580	5580	5580	5580	5580	5580	23	830	500	3570	10	1	4513215	252	-6.05	2.94	12	0.01	-923.00	1901.00	7000	20240809	-20.29	3785	20240417	47.42	6000	-7.00	20250203	5400	3.33	20250305	7000	-20.29	20240809	3785	47.42	20240417	N	317860	500	22 억	N	N	N	N
144	20250305	101045	57	100.00	KONEX	N	N	N	N	N	5580	0	3	0.00	1474700	270	0.00	5400	5580	5400	6410	4750	5580	5461.85	5580	5580	5580	5580	5580	5580	5580	23	830	500	3570	10	1	4513215	252	-6.05	2.94	12	0.01	-923.00	1901.00	7000	20240809	-20.29	3785	20240417	47.42	6000	-7.00	20250203	5400	3.33	20250305	7000	-20.29	20240809	3785	47.42	20240417	N	317860	500	22 억	N	N	N	N
145	20250305	091044	57	100.00	KONEX	N	N	N	N	N	5580	0	3	0.00	0	0	0.00	0	0	0	6410	4750	5580	0.00	5580	5580	5580	5580	5580	5580	5580	23	830	500	3570	10	1	4513215	252	-6.05	2.94	12	0.00	-923.00	1901.00	7000	20240809	-20.29	3785	20240417	47.42	6000	-7.00	20250203	5400	3.33	20250103	7000	-20.29	20240809	3785	47.42	20240417	N	317860	500	22 억	N	N	N	N
146	20250304	161033	57	100.00	KONEX	N	N	N	N	N	5580	-20	5	-0.36	0	0	0.00	0	0	0	6440	4760	5600	0.00	5600	5600	5600	5600	5600	5600	5600	23	840	500	3580	10	1	4513215	252	-6.05	2.94	12	0.00	-923.00	1901.00	7000	20240809	-20.29	3785	20240417	47.42	6000	-7.00	20250203	5400	3.33	20250103	7000	-20.29	20240809	3785	47.42	20240417	N	317860	500	22 억	N	N	N	N
147	20250304	151030	57	100.00	KONEX	N	N	N	N	N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	5600	5600	5600	5600	5600	5600	5600	23	840	500	3580	10	1	4513215	253	-6.07	2.95	12	0.00	-923.00	1901.00	7000	20240809	-20.00	3785	20240417	47.95	6000	-6.67	20250203	5400	3.70	20250103	7000	-20.00	20240809	3785	47.95	20240417	N	317860	500	22 억	N	N	N	N
148	20250304	141034	57	100.00	KONEX	N	N	N	N	N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	5600	5600	5600	5600	5600	5600	5600	23	840	500	3580	10	1	4513215	253	-6.07	2.95	12	0.00	-923.00	1901.00	7000	20240809	-20.00	3785	20240417	47.95	6000	-6.67	20250203	5400	3.70	20250103	7000	-20.00	20240809	3785	47.95	20240417	N	317860	500	22 억	N	N	N	N
149	20250304	131031	57	100.00	KONEX	N	N	N	N	N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	5600	5600	5600	5600	5600	5600	5600	23	840	500	3580	10	1	4513215	253	-6.07	2.95	12	0.00	-923.00	1901.00	7000	20240809	-20.00	3785	20240417	47.95	6000	-6.67	20250203	5400	3.70	20250103	7000	-20.00	20240809	3785	47.95	20240417	N	317860	500	22 억	N	N	N	N
150	20250304	121029	57	100.00	KONEX	N	N	N	N	N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	5600	5600	5600	5600	5600	5600	5600	23	840	500	3580	10	1	4513215	253	-6.07	2.95	12	0.00	-923.00	1901.00	7000	20240809	-20.00	3785	20240417	47.95	6000	-6.67	20250203	5400	3.70	20250103	7000	-20.00	20240809	3785	47.95	20240417	N	317860	500	22 억	N	N	N	N
151	20250304	111032	57	100.00	KONEX	N	N	N	N	N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	5600	5600	5600	5600	5600	5600	5600	23	840	500	3580	10	1	4513215	253	-6.07	2.95	12	0.00	-923.00	1901.00	7000	20240809	-20.00	3785	20240417	47.95	6000	-6.67	20250203	5400	3.70	20250103	7000	-20.00	20240809	3785	47.95	20240417	N	317860	500	22 억	N	N	N	N
152	20250304	101027	57	100.00	KONEX	N	N	N	N	N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	5600	5600	5600	5600	5600	5600	5600	23	840	500	3580	10	1	4513215	253	-6.07	2.95	12	0.00	-923.00	1901.00	7000	20240809	-20.00	3785	20240417	47.95	6000	-6.67	20250203	5400	3.70	20250103	7000	-20.00	20240809	3785	47.95	20240417	N	317860	500	22 억	N	N	N	N
153	20250304	091023	57	100.00	KONEX	N	N	N	N	N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	5600	5600	5600	5600	5600	5600	5600	23	840	500	3580	10	1	4513215	253	-6.07	2.95	12	0.00	-923.00	1901.00	7000	20240809	-20.00	3785	20240417	47.95	6000	-6.67	20250203	5400	3.70	20250103	7000	-20.00	20240809	3785	47.95	20240417	N	317860	500	22 억	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History