KissMeData/446440/price/prices-20250301.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 05f4f70f5e Add accumulated files

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

62 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	161337	57	100.00	KONEX	N	N	N	N	N	11000	120	2	1.10	3014500	301	119.44	10020	11000	10010	12510	9250	10880	10014.95	11466	11172	10596	10302	9726	11320	10450	11	1630	500	6740	10	1	2297504	253	-8.55	13.41	12	0.01	-1287.00	820.00	16500	20241209	-33.33	8110	20240802	35.64	15490	-28.99	20250102	9800	12.24	20250324	16500	-33.33	20241209	8110	35.64	20240802	N	446440	500	11 억	N	N	N	N
3	20250328	151341	57	100.00	KONEX	N	N	N	N	N	11000	120	2	1.10	3014500	301	119.44	10020	11000	10010	12510	9250	10880	10014.95	11466	11172	10596	10302	9726	11320	10450	11	1630	500	6740	10	1	2297504	253	-8.55	13.41	12	0.01	-1287.00	820.00	16500	20241209	-33.33	8110	20240802	35.64	15490	-28.99	20250102	9800	12.24	20250324	16500	-33.33	20241209	8110	35.64	20240802	N	446440	500	11 억	N	N	N	N
4	20250328	141345	57	100.00	KONEX	N	N	N	N	N	11000	120	2	1.10	3014500	301	119.44	10020	11000	10010	12510	9250	10880	10014.95	11466	11172	10596	10302	9726	11320	10450	11	1630	500	6740	10	1	2297504	253	-8.55	13.41	12	0.01	-1287.00	820.00	16500	20241209	-33.33	8110	20240802	35.64	15490	-28.99	20250102	9800	12.24	20250324	16500	-33.33	20241209	8110	35.64	20240802	N	446440	500	11 억	N	N	N	N
5	20250328	131338	57	100.00	KONEX	N	N	N	N	N	11000	120	2	1.10	3014500	301	119.44	10020	11000	10010	12510	9250	10880	10014.95	11466	11172	10596	10302	9726	11320	10450	11	1630	500	6740	10	1	2297504	253	-8.55	13.41	12	0.01	-1287.00	820.00	16500	20241209	-33.33	8110	20240802	35.64	15490	-28.99	20250102	9800	12.24	20250324	16500	-33.33	20241209	8110	35.64	20240802	N	446440	500	11 억	N	N	N	N
6	20250328	121336	57	100.00	KONEX	N	N	N	N	N	11000	120	2	1.10	3014500	301	119.44	10020	11000	10010	12510	9250	10880	10014.95	11466	11172	10596	10302	9726	11320	10450	11	1630	500	6740	10	1	2297504	253	-8.55	13.41	12	0.01	-1287.00	820.00	16500	20241209	-33.33	8110	20240802	35.64	15490	-28.99	20250102	9800	12.24	20250324	16500	-33.33	20241209	8110	35.64	20240802	N	446440	500	11 억	N	N	N	N
7	20250328	111335	57	100.00	KONEX	N	N	N	N	N	11000	120	2	1.10	3014500	301	119.44	10020	11000	10010	12510	9250	10880	10014.95	11466	11172	10596	10302	9726	11320	10450	11	1630	500	6740	10	1	2297504	253	-8.55	13.41	12	0.01	-1287.00	820.00	16500	20241209	-33.33	8110	20240802	35.64	15490	-28.99	20250102	9800	12.24	20250324	16500	-33.33	20241209	8110	35.64	20240802	N	446440	500	11 억	N	N	N	N
8	20250328	101344	57	100.00	KONEX	N	N	N	N	N	10880	0	3	0.00	0	0	0.00	0	0	0	12510	9250	10880	0.00	11466	11172	10596	10302	9726	11320	10450	11	1630	500	6740	10	1	2297504	250	-8.45	13.27	12	0.00	-1287.00	820.00	16500	20241209	-34.06	8110	20240802	34.16	15490	-29.76	20250102	9800	11.02	20250324	16500	-34.06	20241209	8110	34.16	20240802	N	446440	500	11 억	N	N	N	N
9	20250328	091353	57	100.00	KONEX	N	N	N	N	N	10880	0	3	0.00	0	0	0.00	0	0	0	12510	9250	10880	0.00	11466	11172	10596	10302	9726	11320	10450	11	1630	500	6740	10	1	2297504	250	-8.45	13.27	12	0.00	-1287.00	820.00	16500	20241209	-34.06	8110	20240802	34.16	15490	-29.76	20250102	9800	11.02	20250324	16500	-34.06	20241209	8110	34.16	20240802	N	446440	500	11 억	N	N	N	N
10	20250327	162654	57	100.00	KONEX	N	N	N	N	N	10880	-50	5	-0.46	2585190	252	138.46	10600	10890	10020	12560	9300	10930	10258.69	11636	11282	10646	10292	9656	11460	10470	11	1630	500	6770	10	1	2297504	250	-8.45	13.27	12	0.01	-1287.00	820.00	16500	20241209	-34.06	8110	20240802	34.16	15490	-29.76	20250102	9800	11.02	20250324	16500	-34.06	20241209	8110	34.16	20240802	N	446440	500	11 억	N	N	N	N
11	20250327	151339	57	100.00	KONEX	N	N	N	N	N	10880	-50	5	-0.46	2585190	252	138.46	10600	10890	10020	12560	9300	10930	10258.69	11636	11282	10646	10292	9656	11460	10470	11	1630	500	6770	10	1	2297504	250	-8.45	13.27	12	0.01	-1287.00	820.00	16500	20241209	-34.06	8110	20240802	34.16	15490	-29.76	20250102	9800	11.02	20250324	16500	-34.06	20241209	8110	34.16	20240802	N	446440	500	11 억	N	N	N	N
12	20250327	141343	57	100.00	KONEX	N	N	N	N	N	10880	-50	5	-0.46	2585190	252	138.46	10600	10890	10020	12560	9300	10930	10258.69	11636	11282	10646	10292	9656	11460	10470	11	1630	500	6770	10	1	2297504	250	-8.45	13.27	12	0.01	-1287.00	820.00	16500	20241209	-34.06	8110	20240802	34.16	15490	-29.76	20250102	9800	11.02	20250324	16500	-34.06	20241209	8110	34.16	20240802	N	446440	500	11 억	N	N	N	N
13	20250327	131334	57	100.00	KONEX	N	N	N	N	N	10930	0	3	0.00	0	0	0.00	0	0	0	12560	9300	10930	0.00	11636	11282	10646	10292	9656	11460	10470	11	1630	500	6770	10	1	2297504	251	-8.49	13.33	12	0.00	-1287.00	820.00	16500	20241209	-33.76	8110	20240802	34.77	15490	-29.44	20250102	9800	11.53	20250324	16500	-33.76	20241209	8110	34.77	20240802	N	446440	500	11 억	N	N	N	N
14	20250327	121347	57	100.00	KONEX	N	N	N	N	N	10930	0	3	0.00	0	0	0.00	0	0	0	12560	9300	10930	0.00	11636	11282	10646	10292	9656	11460	10470	11	1630	500	6770	10	1	2297504	251	-8.49	13.33	12	0.00	-1287.00	820.00	16500	20241209	-33.76	8110	20240802	34.77	15490	-29.44	20250102	9800	11.53	20250324	16500	-33.76	20241209	8110	34.77	20240802	N	446440	500	11 억	N	N	N	N
15	20250327	111340	57	100.00	KONEX	N	N	N	N	N	10930	0	3	0.00	0	0	0.00	0	0	0	12560	9300	10930	0.00	11636	11282	10646	10292	9656	11460	10470	11	1630	500	6770	10	1	2297504	251	-8.49	13.33	12	0.00	-1287.00	820.00	16500	20241209	-33.76	8110	20240802	34.77	15490	-29.44	20250102	9800	11.53	20250324	16500	-33.76	20241209	8110	34.77	20240802	N	446440	500	11 억	N	N	N	N
16	20250327	101334	57	100.00	KONEX	N	N	N	N	N	10930	0	3	0.00	0	0	0.00	0	0	0	12560	9300	10930	0.00	11636	11282	10646	10292	9656	11460	10470	11	1630	500	6770	10	1	2297504	251	-8.49	13.33	12	0.00	-1287.00	820.00	16500	20241209	-33.76	8110	20240802	34.77	15490	-29.44	20250102	9800	11.53	20250324	16500	-33.76	20241209	8110	34.77	20240802	N	446440	500	11 억	N	N	N	N
17	20250327	091339	57	100.00	KONEX	N	N	N	N	N	10930	0	3	0.00	0	0	0.00	0	0	0	12560	9300	10930	0.00	11636	11282	10646	10292	9656	11460	10470	11	1630	500	6770	10	1	2297504	251	-8.49	13.33	12	0.00	-1287.00	820.00	16500	20241209	-33.76	8110	20240802	34.77	15490	-29.44	20250102	9800	11.53	20250324	16500	-33.76	20241209	8110	34.77	20240802	N	446440	500	11 억	N	N	N	N
18	20250326	161325	57	100.00	KONEX	N	N	N	N	N	10930	-70	5	-0.64	1837500	182	71.94	10500	11000	10010	12650	9350	11000	10096.15	11800	11400	10850	10450	9900	11600	10650	11	1650	500	6820	10	1	2297504	251	-8.49	13.33	12	0.01	-1287.00	820.00	16500	20241209	-33.76	8110	20240802	34.77	15490	-29.44	20250102	9800	11.53	20250324	16500	-33.76	20241209	8110	34.77	20240802	N	446440	500	11 억	N	N	N	N
19	20250326	151325	57	100.00	KONEX	N	N	N	N	N	11000	0	3	0.00	1673550	167	66.01	10500	11000	10010	12650	9350	11000	10021.26	11800	11400	10850	10450	9900	11600	10650	11	1650	500	6820	10	1	2297504	253	-8.55	13.41	12	0.01	-1287.00	820.00	16500	20241209	-33.33	8110	20240802	35.64	15490	-28.99	20250102	9800	12.24	20250324	16500	-33.33	20241209	8110	35.64	20240802	N	446440	500	11 억	N	N	N	N
20	20250326	141323	57	100.00	KONEX	N	N	N	N	N	11000	0	3	0.00	1673550	167	66.01	10500	11000	10010	12650	9350	11000	10021.26	11800	11400	10850	10450	9900	11600	10650	11	1650	500	6820	10	1	2297504	253	-8.55	13.41	12	0.01	-1287.00	820.00	16500	20241209	-33.33	8110	20240802	35.64	15490	-28.99	20250102	9800	12.24	20250324	16500	-33.33	20241209	8110	35.64	20240802	N	446440	500	11 억	N	N	N	N
21	20250326	131328	57	100.00	KONEX	N	N	N	N	N	11000	0	3	0.00	1673550	167	66.01	10500	11000	10010	12650	9350	11000	10021.26	11800	11400	10850	10450	9900	11600	10650	11	1650	500	6820	10	1	2297504	253	-8.55	13.41	12	0.01	-1287.00	820.00	16500	20241209	-33.33	8110	20240802	35.64	15490	-28.99	20250102	9800	12.24	20250324	16500	-33.33	20241209	8110	35.64	20240802	N	446440	500	11 억	N	N	N	N
22	20250326	121333	57	100.00	KONEX	N	N	N	N	N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	11800	11400	10850	10450	9900	11600	10650	11	1650	500	6820	10	1	2297504	253	-8.55	13.41	12	0.00	-1287.00	820.00	16500	20241209	-33.33	8110	20240802	35.64	15490	-28.99	20250102	9800	12.24	20250324	16500	-33.33	20241209	8110	35.64	20240802	N	446440	500	11 억	N	N	N	N
23	20250326	111329	57	100.00	KONEX	N	N	N	N	N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	11800	11400	10850	10450	9900	11600	10650	11	1650	500	6820	10	1	2297504	253	-8.55	13.41	12	0.00	-1287.00	820.00	16500	20241209	-33.33	8110	20240802	35.64	15490	-28.99	20250102	9800	12.24	20250324	16500	-33.33	20241209	8110	35.64	20240802	N	446440	500	11 억	N	N	N	N
24	20250326	101328	57	100.00	KONEX	N	N	N	N	N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	11800	11400	10850	10450	9900	11600	10650	11	1650	500	6820	10	1	2297504	253	-8.55	13.41	12	0.00	-1287.00	820.00	16500	20241209	-33.33	8110	20240802	35.64	15490	-28.99	20250102	9800	12.24	20250324	16500	-33.33	20241209	8110	35.64	20240802	N	446440	500	11 억	N	N	N	N
25	20250326	091331	57	100.00	KONEX	N	N	N	N	N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	11800	11400	10850	10450	9900	11600	10650	11	1650	500	6820	10	1	2297504	253	-8.55	13.41	12	0.00	-1287.00	820.00	16500	20241209	-33.33	8110	20240802	35.64	15490	-28.99	20250102	9800	12.24	20250324	16500	-33.33	20241209	8110	35.64	20240802	N	446440	500	11 억	N	N	N	N
26	20250325	161317	57	100.00	KONEX	N	N	N	N	N	11000	-400	5	-3.51	2610660	253	63.73	10500	11250	10300	13110	9690	11400	10318.81	12466	11932	10866	10332	9266	12200	10600	11	1710	500	7060	10	1	2297504	253	-8.55	13.41	12	0.01	-1287.00	820.00	16500	20241209	-33.33	8110	20240802	35.64	15490	-28.99	20250102	9800	12.24	20250324	16500	-33.33	20241209	8110	35.64	20240802	N	446440	500	11 억	N	N	N	N
27	20250325	151321	57	100.00	KONEX	N	N	N	N	N	11000	-400	5	-3.51	2610660	253	63.73	10500	11250	10300	13110	9690	11400	10318.81	12466	11932	10866	10332	9266	12200	10600	11	1710	500	7060	10	1	2297504	253	-8.55	13.41	12	0.01	-1287.00	820.00	16500	20241209	-33.33	8110	20240802	35.64	15490	-28.99	20250102	9800	12.24	20250324	16500	-33.33	20241209	8110	35.64	20240802	N	446440	500	11 억	N	N	N	N
28	20250325	141318	57	100.00	KONEX	N	N	N	N	N	10300	-1100	5	-9.65	2599660	252	63.48	10500	11250	10300	13110	9690	11400	10316.11	12466	11932	10866	10332	9266	12200	10600	11	1710	500	7060	10	1	2297504	237	-8.00	12.56	12	0.01	-1287.00	820.00	16500	20241209	-37.58	8110	20240802	27.00	15490	-33.51	20250102	9800	5.10	20250324	16500	-37.58	20241209	8110	27.00	20240802	N	446440	500	11 억	N	N	N	N
29	20250325	131409	57	100.00	KONEX	N	N	N	N	N	10330	-1070	5	-9.39	1042500	101	25.44	10500	10500	10310	13110	9690	11400	10321.78	12466	11932	10866	10332	9266	12200	10600	11	1710	500	7060	10	1	2297504	237	-8.03	12.60	12	0.00	-1287.00	820.00	16500	20241209	-37.39	8110	20240802	27.37	15490	-33.31	20250102	9800	5.41	20250324	16500	-37.39	20241209	8110	27.37	20240802	N	446440	500	11 억	N	N	N	N
30	20250325	121318	57	100.00	KONEX	N	N	N	N	N	10310	-1090	5	-9.56	526000	51	12.85	10500	10500	10310	13110	9690	11400	10313.73	12466	11932	10866	10332	9266	12200	10600	11	1710	500	7060	10	1	2297504	237	-8.01	12.57	12	0.00	-1287.00	820.00	16500	20241209	-37.52	8110	20240802	27.13	15490	-33.44	20250102	9800	5.20	20250324	16500	-37.52	20241209	8110	27.13	20240802	N	446440	500	11 억	N	N	N	N
31	20250325	111318	57	100.00	KONEX	N	N	N	N	N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	12466	11932	10866	10332	9266	12200	10600	11	1710	500	7060	10	1	2297504	262	-8.86	13.90	12	0.00	-1287.00	820.00	16500	20241209	-30.91	8110	20240802	40.57	15490	-26.40	20250102	9800	16.33	20250324	16500	-30.91	20241209	8110	40.57	20240802	N	446440	500	11 억	N	N	N	N
32	20250325	101330	57	100.00	KONEX	N	N	N	N	N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	12466	11932	10866	10332	9266	12200	10600	11	1710	500	7060	10	1	2297504	262	-8.86	13.90	12	0.00	-1287.00	820.00	16500	20241209	-30.91	8110	20240802	40.57	15490	-26.40	20250102	9800	16.33	20250324	16500	-30.91	20241209	8110	40.57	20240802	N	446440	500	11 억	N	N	N	N
33	20250325	091331	57	100.00	KONEX	N	N	N	N	N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	12466	11932	10866	10332	9266	12200	10600	11	1710	500	7060	10	1	2297504	262	-8.86	13.90	12	0.00	-1287.00	820.00	16500	20241209	-30.91	8110	20240802	40.57	15490	-26.40	20250102	9800	16.33	20250324	16500	-30.91	20241209	8110	40.57	20240802	N	446440	500	11 억	N	N	N	N
34	20250324	161314	57	100.00	KONEX	N	N	N	N	N	11400	1350	2	13.43	4063210	397	43.72	9800	11400	9800	11550	8550	10050	10234.79	11376	10712	10336	9672	9296	10525	9485	11	1500	500	6230	10	1	2297504	262	-8.86	13.90	12	0.02	-1287.00	820.00	16500	20241209	-30.91	8110	20240802	40.57	15490	-26.40	20250102	9800	16.33	20250324	16500	-30.91	20241209	8110	40.57	20240802	N	446440	500	11 억	N	N	N	N
35	20250324	151324	57	100.00	KONEX	N	N	N	N	N	10270	220	2	2.19	2056340	207	22.80	9800	10270	9800	11550	8550	10050	9934.01	11376	10712	10336	9672	9296	10525	9485	11	1500	500	6230	10	1	2297504	236	-7.98	12.52	12	0.01	-1287.00	820.00	16500	20241209	-37.76	8110	20240802	26.63	15490	-33.70	20250102	9800	4.80	20250324	16500	-37.76	20241209	8110	26.63	20240802	N	446440	500	11 억	N	N	N	N
36	20250324	141325	57	100.00	KONEX	N	N	N	N	N	10270	220	2	2.19	2056340	207	22.80	9800	10270	9800	11550	8550	10050	9934.01	11376	10712	10336	9672	9296	10525	9485	11	1500	500	6230	10	1	2297504	236	-7.98	12.52	12	0.01	-1287.00	820.00	16500	20241209	-37.76	8110	20240802	26.63	15490	-33.70	20250102	9800	4.80	20250324	16500	-37.76	20241209	8110	26.63	20240802	N	446440	500	11 억	N	N	N	N
37	20250324	131326	57	100.00	KONEX	N	N	N	N	N	10000	-50	5	-0.50	842800	85	9.36	9800	10000	9800	11550	8550	10050	9915.29	11376	10712	10336	9672	9296	10525	9485	11	1500	500	6230	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	16500	20241209	-39.39	8110	20240802	23.30	15490	-35.44	20250102	9800	2.04	20250324	16500	-39.39	20241209	8110	23.30	20240802	N	446440	500	11 억	N	N	N	N
38	20250324	121323	57	100.00	KONEX	N	N	N	N	N	10000	-50	5	-0.50	392800	40	4.41	9800	10000	9800	11550	8550	10050	9820.00	11376	10712	10336	9672	9296	10525	9485	11	1500	500	6230	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	16500	20241209	-39.39	8110	20240802	23.30	15490	-35.44	20250102	9800	2.04	20250324	16500	-39.39	20241209	8110	23.30	20240802	N	446440	500	11 억	N	N	N	N
39	20250324	111322	57	100.00	KONEX	N	N	N	N	N	9800	-250	5	-2.49	352800	36	3.96	9800	9800	9800	11550	8550	10050	9800.00	11376	10712	10336	9672	9296	10525	9485	11	1500	500	6230	10	1	2297504	225	-7.61	11.95	12	0.00	-1287.00	820.00	16500	20241209	-40.61	8110	20240802	20.84	15490	-36.73	20250102	9800	0.00	20250324	16500	-40.61	20241209	8110	20.84	20240802	N	446440	500	11 억	N	N	N	N
40	20250324	101318	57	100.00	KONEX	N	N	N	N	N	9800	-250	5	-2.49	9800	1	0.11	9800	9800	9800	11550	8550	10050	9800.00	11376	10712	10336	9672	9296	10525	9485	11	1500	500	6230	10	1	2297504	225	-7.61	11.95	12	0.00	-1287.00	820.00	16500	20241209	-40.61	8110	20240802	20.84	15490	-36.73	20250102	9800	0.00	20250324	16500	-40.61	20241209	8110	20.84	20240802	N	446440	500	11 억	N	N	N	N
41	20250324	091321	57	100.00	KONEX	N	N	N	N	N	9800	-250	5	-2.49	9800	1	0.11	9800	9800	9800	11550	8550	10050	9800.00	11376	10712	10336	9672	9296	10525	9485	11	1500	500	6230	10	1	2297504	225	-7.61	11.95	12	0.00	-1287.00	820.00	16500	20241209	-40.61	8110	20240802	20.84	15490	-36.73	20250102	9800	0.00	20250324	16500	-40.61	20241209	8110	20.84	20240802	N	446440	500	11 억	N	N	N	N
42	20250321	161336	57	100.00	KONEX	N	N	N	N	N	10050	-1650	5	-14.10	9269980	908	1164.10	11000	11000	9960	13450	9950	11700	10209.23	12820	12260	11140	10580	9460	12540	10860	11	1750	500	7250	10	1	2297504	231	-7.81	12.26	12	0.04	-1287.00	820.00	16500	20241209	-39.09	8110	20240802	23.92	15490	-35.12	20250102	9960	0.90	20250321	16500	-39.09	20241209	8110	23.92	20240802	N	446440	500	11 억	N	N	N	N
43	20250321	151323	57	100.00	KONEX	N	N	N	N	N	10050	-1650	5	-14.10	8677530	849	1088.46	11000	11000	9960	13450	9950	11700	10220.88	12820	12260	11140	10580	9460	12540	10860	11	1750	500	7250	10	1	2297504	231	-7.81	12.26	12	0.04	-1287.00	820.00	16500	20241209	-39.09	8110	20240802	23.92	15490	-35.12	20250102	9960	0.90	20250321	16500	-39.09	20241209	8110	23.92	20240802	N	446440	500	11 억	N	N	N	N
44	20250321	141323	57	100.00	KONEX	N	N	N	N	N	10070	-1630	5	-13.93	8227180	804	1030.77	11000	11000	10010	13450	9950	11700	10232.81	12820	12260	11140	10580	9460	12540	10860	11	1750	500	7250	10	1	2297504	231	-7.82	12.28	12	0.03	-1287.00	820.00	16500	20241209	-38.97	8110	20240802	24.17	15490	-34.99	20250102	10010	0.60	20250321	16500	-38.97	20241209	8110	24.17	20240802	N	446440	500	11 억	N	N	N	N
45	20250321	131324	57	100.00	KONEX	N	N	N	N	N	10100	-1600	5	-13.68	5657700	549	703.85	11000	11000	10010	13450	9950	11700	10305.46	12820	12260	11140	10580	9460	12540	10860	11	1750	500	7250	10	1	2297504	232	-7.85	12.32	12	0.02	-1287.00	820.00	16500	20241209	-38.79	8110	20240802	24.54	15490	-34.80	20250102	10010	0.90	20250321	16500	-38.79	20241209	8110	24.54	20240802	N	446440	500	11 억	N	N	N	N
46	20250321	121324	57	100.00	KONEX	N	N	N	N	N	10100	-1600	5	-13.68	5657700	549	703.85	11000	11000	10010	13450	9950	11700	10305.46	12820	12260	11140	10580	9460	12540	10860	11	1750	500	7250	10	1	2297504	232	-7.85	12.32	12	0.02	-1287.00	820.00	16500	20241209	-38.79	8110	20240802	24.54	15490	-34.80	20250102	10010	0.90	20250321	16500	-38.79	20241209	8110	24.54	20240802	N	446440	500	11 억	N	N	N	N
47	20250321	111324	57	100.00	KONEX	N	N	N	N	N	10580	-1120	5	-9.57	2604320	247	316.67	11000	11000	10010	13450	9950	11700	10543.81	12820	12260	11140	10580	9460	12540	10860	11	1750	500	7250	10	1	2297504	243	-8.22	12.90	12	0.01	-1287.00	820.00	16500	20241209	-35.88	8110	20240802	30.46	15490	-31.70	20250102	10010	5.69	20250321	16500	-35.88	20241209	8110	30.46	20240802	N	446440	500	11 억	N	N	N	N
48	20250321	101325	57	100.00	KONEX	N	N	N	N	N	10990	-710	5	-6.07	857980	78	100.00	11000	11000	10990	13450	9950	11700	10999.74	12820	12260	11140	10580	9460	12540	10860	11	1750	500	7250	10	1	2297504	252	-8.54	13.40	12	0.00	-1287.00	820.00	16500	20241209	-33.39	8110	20240802	35.51	15490	-29.05	20250102	10020	9.68	20250320	16500	-33.39	20241209	8110	35.51	20240802	N	446440	500	11 억	N	N	N	N
49	20250321	091333	57	100.00	KONEX	N	N	N	N	N	11700	0	3	0.00	0	0	0.00	0	0	0	13450	9950	11700	0.00	12820	12260	11140	10580	9460	12540	10860	11	1750	500	7250	10	1	2297504	269	-9.09	14.27	12	0.00	-1287.00	820.00	16500	20241209	-29.09	8110	20240802	44.27	15490	-24.47	20250102	10020	16.77	20250320	16500	-29.09	20241209	8110	44.27	20240802	N	446440	500	11 억	N	N	N	N
50	20250320	161948	57	100.00	KONEX	N	N	N	N	N	11700	-40	5	-0.34	797960	78	118.18	11010	11700	10020	13500	9980	11740	10230.26	12233	11986	11493	11246	10753	12110	11370	11	1760	500	7270	10	1	2297504	269	-9.09	14.27	12	0.00	-1287.00	820.00	16500	20241209	-29.09	8110	20240802	44.27	15490	-24.47	20250102	10020	16.77	20250320	16500	-29.09	20241209	8110	44.27	20240802	N	446440	500	11 억	N	N	N	N
51	20250320	151319	57	100.00	KONEX	N	N	N	N	N	11700	-40	5	-0.34	797960	78	118.18	11010	11700	10020	13500	9980	11740	10230.26	12233	11986	11493	11246	10753	12110	11370	11	1760	500	7270	10	1	2297504	269	-9.09	14.27	12	0.00	-1287.00	820.00	16500	20241209	-29.09	8110	20240802	44.27	15490	-24.47	20250102	10020	16.77	20250320	16500	-29.09	20241209	8110	44.27	20240802	N	446440	500	11 억	N	N	N	N
52	20250320	141324	57	100.00	KONEX	N	N	N	N	N	11700	-40	5	-0.34	797960	78	118.18	11010	11700	10020	13500	9980	11740	10230.26	12233	11986	11493	11246	10753	12110	11370	11	1760	500	7270	10	1	2297504	269	-9.09	14.27	12	0.00	-1287.00	820.00	16500	20241209	-29.09	8110	20240802	44.27	15490	-24.47	20250102	10020	16.77	20250320	16500	-29.09	20241209	8110	44.27	20240802	N	446440	500	11 억	N	N	N	N
53	20250320	131323	57	100.00	KONEX	N	N	N	N	N	11700	-40	5	-0.34	797960	78	118.18	11010	11700	10020	13500	9980	11740	10230.26	12233	11986	11493	11246	10753	12110	11370	11	1760	500	7270	10	1	2297504	269	-9.09	14.27	12	0.00	-1287.00	820.00	16500	20241209	-29.09	8110	20240802	44.27	15490	-24.47	20250102	10020	16.77	20250320	16500	-29.09	20241209	8110	44.27	20240802	N	446440	500	11 억	N	N	N	N
54	20250320	121320	57	100.00	KONEX	N	N	N	N	N	11740	0	3	0.00	0	0	0.00	0	0	0	13500	9980	11740	0.00	12233	11986	11493	11246	10753	12110	11370	11	1760	500	7270	10	1	2297504	270	-9.12	14.32	12	0.00	-1287.00	820.00	16500	20241209	-28.85	8110	20240802	44.76	15490	-24.21	20250102	11000	6.73	20250304	16500	-28.85	20241209	8110	44.76	20240802	N	446440	500	11 억	N	N	N	N
55	20250320	111320	57	100.00	KONEX	N	N	N	N	N	11740	0	3	0.00	0	0	0.00	0	0	0	13500	9980	11740	0.00	12233	11986	11493	11246	10753	12110	11370	11	1760	500	7270	10	1	2297504	270	-9.12	14.32	12	0.00	-1287.00	820.00	16500	20241209	-28.85	8110	20240802	44.76	15490	-24.21	20250102	11000	6.73	20250304	16500	-28.85	20241209	8110	44.76	20240802	N	446440	500	11 억	N	N	N	N
56	20250320	101319	57	100.00	KONEX	N	N	N	N	N	11740	0	3	0.00	0	0	0.00	0	0	0	13500	9980	11740	0.00	12233	11986	11493	11246	10753	12110	11370	11	1760	500	7270	10	1	2297504	270	-9.12	14.32	12	0.00	-1287.00	820.00	16500	20241209	-28.85	8110	20240802	44.76	15490	-24.21	20250102	11000	6.73	20250304	16500	-28.85	20241209	8110	44.76	20240802	N	446440	500	11 억	N	N	N	N
57	20250320	091324	57	100.00	KONEX	N	N	N	N	N	11740	0	3	0.00	0	0	0.00	0	0	0	13500	9980	11740	0.00	12233	11986	11493	11246	10753	12110	11370	11	1760	500	7270	10	1	2297504	270	-9.12	14.32	12	0.00	-1287.00	820.00	16500	20241209	-28.85	8110	20240802	44.76	15490	-24.21	20250102	11000	6.73	20250304	16500	-28.85	20241209	8110	44.76	20240802	N	446440	500	11 억	N	N	N	N
58	20250319	161312	57	100.00	KONEX	N	N	N	N	N	11740	-10	5	-0.09	734100	66	62.86	11000	11740	11000	13510	9990	11750	11122.73	12250	12000	11500	11250	10750	12125	11375	11	1760	500	7280	10	1	2297504	270	-9.12	14.32	12	0.00	-1287.00	820.00	16500	20241209	-28.85	8110	20240802	44.76	15490	-24.21	20250102	11000	6.73	20250319	16500	-28.85	20241209	8110	44.76	20240802	N	446440	500	11 억	N	N	N	N
59	20250319	151317	57	100.00	KONEX	N	N	N	N	N	11490	-260	5	-2.21	561490	51	48.57	11000	11490	11000	13510	9990	11750	11009.61	12250	12000	11500	11250	10750	12125	11375	11	1760	500	7280	10	1	2297504	264	-8.93	14.01	12	0.00	-1287.00	820.00	16500	20241209	-30.36	8110	20240802	41.68	15490	-25.82	20250102	11000	4.45	20250319	16500	-30.36	20241209	8110	41.68	20240802	N	446440	500	11 억	N	N	N	N
60	20250319	141320	57	100.00	KONEX	N	N	N	N	N	11000	-750	5	-6.38	550000	50	47.62	11000	11000	11000	13510	9990	11750	11000.00	12250	12000	11500	11250	10750	12125	11375	11	1760	500	7280	10	1	2297504	253	-8.55	13.41	12	0.00	-1287.00	820.00	16500	20241209	-33.33	8110	20240802	35.64	15490	-28.99	20250102	11000	0.00	20250319	16500	-33.33	20241209	8110	35.64	20240802	N	446440	500	11 억	N	N	N	N
61	20250319	131318	57	100.00	KONEX	N	N	N	N	N	11000	-750	5	-6.38	550000	50	47.62	11000	11000	11000	13510	9990	11750	11000.00	12250	12000	11500	11250	10750	12125	11375	11	1760	500	7280	10	1	2297504	253	-8.55	13.41	12	0.00	-1287.00	820.00	16500	20241209	-33.33	8110	20240802	35.64	15490	-28.99	20250102	11000	0.00	20250319	16500	-33.33	20241209	8110	35.64	20240802	N	446440	500	11 억	N	N	N	N
62	20250319	121316	57	100.00	KONEX	N	N	N	N	N	11000	-750	5	-6.38	550000	50	47.62	11000	11000	11000	13510	9990	11750	11000.00	12250	12000	11500	11250	10750	12125	11375	11	1760	500	7280	10	1	2297504	253	-8.55	13.41	12	0.00	-1287.00	820.00	16500	20241209	-33.33	8110	20240802	35.64	15490	-28.99	20250102	11000	0.00	20250319	16500	-33.33	20241209	8110	35.64	20240802	N	446440	500	11 억	N	N	N	N
63	20250319	111316	57	100.00	KONEX	N	N	N	N	N	11000	-750	5	-6.38	550000	50	47.62	11000	11000	11000	13510	9990	11750	11000.00	12250	12000	11500	11250	10750	12125	11375	11	1760	500	7280	10	1	2297504	253	-8.55	13.41	12	0.00	-1287.00	820.00	16500	20241209	-33.33	8110	20240802	35.64	15490	-28.99	20250102	11000	0.00	20250319	16500	-33.33	20241209	8110	35.64	20240802	N	446440	500	11 억	N	N	N	N
64	20250319	101316	57	100.00	KONEX	N	N	N	N	N	11000	-750	5	-6.38	550000	50	47.62	11000	11000	11000	13510	9990	11750	11000.00	12250	12000	11500	11250	10750	12125	11375	11	1760	500	7280	10	1	2297504	253	-8.55	13.41	12	0.00	-1287.00	820.00	16500	20241209	-33.33	8110	20240802	35.64	15490	-28.99	20250102	11000	0.00	20250319	16500	-33.33	20241209	8110	35.64	20240802	N	446440	500	11 억	N	N	N	N
65	20250319	091323	57	100.00	KONEX	N	N	N	N	N	11750	0	3	0.00	0	0	0.00	0	0	0	13510	9990	11750	0.00	12250	12000	11500	11250	10750	12125	11375	11	1760	500	7280	10	1	2297504	270	-9.13	14.33	12	0.00	-1287.00	820.00	16500	20241209	-28.79	8110	20240802	44.88	15490	-24.14	20250102	11000	6.82	20250304	16500	-28.79	20241209	8110	44.88	20240802	N	446440	500	11 억	N	N	N	N
66	20250318	161309	57	100.00	KONEX	N	N	N	N	N	11750	-10	5	-0.09	1157900	105	78.36	11300	11750	11000	13520	10000	11760	11027.62	12386	12072	11536	11222	10686	11805	10955	11	1760	500	7290	10	1	2297504	270	-9.13	14.33	12	0.00	-1287.00	820.00	16500	20241209	-28.79	8110	20240802	44.88	15490	-24.14	20250102	11000	6.82	20250318	16500	-28.79	20241209	8110	44.88	20240802	N	446440	500	11 억	N	N	N	N
67	20250318	151316	57	100.00	KONEX	N	N	N	N	N	11750	-10	5	-0.09	1157900	105	78.36	11300	11750	11000	13520	10000	11760	11027.62	12386	12072	11536	11222	10686	11805	10955	11	1760	500	7290	10	1	2297504	270	-9.13	14.33	12	0.00	-1287.00	820.00	16500	20241209	-28.79	8110	20240802	44.88	15490	-24.14	20250102	11000	6.82	20250318	16500	-28.79	20241209	8110	44.88	20240802	N	446440	500	11 억	N	N	N	N
68	20250318	141312	57	100.00	KONEX	N	N	N	N	N	11300	-460	5	-3.91	22600	2	1.49	11300	11300	11300	13520	10000	11760	11300.00	12386	12072	11536	11222	10686	11805	10955	11	1760	500	7290	10	1	2297504	260	-8.78	13.78	12	0.00	-1287.00	820.00	16500	20241209	-31.52	8110	20240802	39.33	15490	-27.05	20250102	11000	2.73	20250304	16500	-31.52	20241209	8110	39.33	20240802	N	446440	500	11 억	N	N	N	N
69	20250318	131312	57	100.00	KONEX	N	N	N	N	N	11300	-460	5	-3.91	22600	2	1.49	11300	11300	11300	13520	10000	11760	11300.00	12386	12072	11536	11222	10686	11805	10955	11	1760	500	7290	10	1	2297504	260	-8.78	13.78	12	0.00	-1287.00	820.00	16500	20241209	-31.52	8110	20240802	39.33	15490	-27.05	20250102	11000	2.73	20250304	16500	-31.52	20241209	8110	39.33	20240802	N	446440	500	11 억	N	N	N	N
70	20250318	121314	57	100.00	KONEX	N	N	N	N	N	11300	-460	5	-3.91	22600	2	1.49	11300	11300	11300	13520	10000	11760	11300.00	12386	12072	11536	11222	10686	11805	10955	11	1760	500	7290	10	1	2297504	260	-8.78	13.78	12	0.00	-1287.00	820.00	16500	20241209	-31.52	8110	20240802	39.33	15490	-27.05	20250102	11000	2.73	20250304	16500	-31.52	20241209	8110	39.33	20240802	N	446440	500	11 억	N	N	N	N
71	20250318	111312	57	100.00	KONEX	N	N	N	N	N	11300	-460	5	-3.91	22600	2	1.49	11300	11300	11300	13520	10000	11760	11300.00	12386	12072	11536	11222	10686	11805	10955	11	1760	500	7290	10	1	2297504	260	-8.78	13.78	12	0.00	-1287.00	820.00	16500	20241209	-31.52	8110	20240802	39.33	15490	-27.05	20250102	11000	2.73	20250304	16500	-31.52	20241209	8110	39.33	20240802	N	446440	500	11 억	N	N	N	N
72	20250318	101315	57	100.00	KONEX	N	N	N	N	N	11300	-460	5	-3.91	22600	2	1.49	11300	11300	11300	13520	10000	11760	11300.00	12386	12072	11536	11222	10686	11805	10955	11	1760	500	7290	10	1	2297504	260	-8.78	13.78	12	0.00	-1287.00	820.00	16500	20241209	-31.52	8110	20240802	39.33	15490	-27.05	20250102	11000	2.73	20250304	16500	-31.52	20241209	8110	39.33	20240802	N	446440	500	11 억	N	N	N	N
73	20250318	091318	57	100.00	KONEX	N	N	N	N	N	11300	-460	5	-3.91	22600	2	1.49	11300	11300	11300	13520	10000	11760	11300.00	12386	12072	11536	11222	10686	11805	10955	11	1760	500	7290	10	1	2297504	260	-8.78	13.78	12	0.00	-1287.00	820.00	16500	20241209	-31.52	8110	20240802	39.33	15490	-27.05	20250102	11000	2.73	20250304	16500	-31.52	20241209	8110	39.33	20240802	N	446440	500	11 억	N	N	N	N
74	20250317	161309	57	100.00	KONEX	N	N	N	N	N	11760	-130	5	-1.09	1490030	134	2680.00	11850	11850	11000	13670	10110	11890	11119.63	11890	11890	11890	11890	11890	11890	11890	11	1780	500	7370	10	1	2297504	270	-9.14	14.34	12	0.01	-1287.00	820.00	16500	20241209	-28.73	8110	20240802	45.01	15490	-24.08	20250102	11000	6.91	20250317	16500	-28.73	20241209	8110	45.01	20240802	N	446440	500	11 억	N	N	N	N
75	20250317	151308	57	100.00	KONEX	N	N	N	N	N	11760	-130	5	-1.09	1490030	134	2680.00	11850	11850	11000	13670	10110	11890	11119.63	11890	11890	11890	11890	11890	11890	11890	11	1780	500	7370	10	1	2297504	270	-9.14	14.34	12	0.01	-1287.00	820.00	16500	20241209	-28.73	8110	20240802	45.01	15490	-24.08	20250102	11000	6.91	20250317	16500	-28.73	20241209	8110	45.01	20240802	N	446440	500	11 억	N	N	N	N
76	20250317	141310	57	100.00	KONEX	N	N	N	N	N	11000	-890	5	-7.49	1443610	130	2600.00	11850	11850	11000	13670	10110	11890	11104.69	11890	11890	11890	11890	11890	11890	11890	11	1780	500	7370	10	1	2297504	253	-8.55	13.41	12	0.01	-1287.00	820.00	16500	20241209	-33.33	8110	20240802	35.64	15490	-28.99	20250102	11000	0.00	20250317	16500	-33.33	20241209	8110	35.64	20240802	N	446440	500	11 억	N	N	N	N
77	20250317	131309	57	100.00	KONEX	N	N	N	N	N	11790	-100	5	-0.84	288400	25	500.00	11850	11850	11100	13670	10110	11890	11536.00	11890	11890	11890	11890	11890	11890	11890	11	1780	500	7370	10	1	2297504	271	-9.16	14.38	12	0.00	-1287.00	820.00	16500	20241209	-28.55	8110	20240802	45.38	15490	-23.89	20250102	11000	7.18	20250304	16500	-28.55	20241209	8110	45.38	20240802	N	446440	500	11 억	N	N	N	N
78	20250317	121308	57	100.00	KONEX	N	N	N	N	N	11100	-790	5	-6.64	229450	20	400.00	11850	11850	11100	13670	10110	11890	11472.50	11890	11890	11890	11890	11890	11890	11890	11	1780	500	7370	10	1	2297504	255	-8.62	13.54	12	0.00	-1287.00	820.00	16500	20241209	-32.73	8110	20240802	36.87	15490	-28.34	20250102	11000	0.91	20250304	16500	-32.73	20241209	8110	36.87	20240802	N	446440	500	11 억	N	N	N	N
79	20250317	111307	57	100.00	KONEX	N	N	N	N	N	11100	-790	5	-6.64	229450	20	400.00	11850	11850	11100	13670	10110	11890	11472.50	11890	11890	11890	11890	11890	11890	11890	11	1780	500	7370	10	1	2297504	255	-8.62	13.54	12	0.00	-1287.00	820.00	16500	20241209	-32.73	8110	20240802	36.87	15490	-28.34	20250102	11000	0.91	20250304	16500	-32.73	20241209	8110	36.87	20240802	N	446440	500	11 억	N	N	N	N
80	20250317	101307	57	100.00	KONEX	N	N	N	N	N	11850	-40	5	-0.34	59250	5	100.00	11850	11850	11850	13670	10110	11890	11850.00	11890	11890	11890	11890	11890	11890	11890	11	1780	500	7370	10	1	2297504	272	-9.21	14.45	12	0.00	-1287.00	820.00	16500	20241209	-28.18	8110	20240802	46.12	15490	-23.50	20250102	11000	7.73	20250304	16500	-28.18	20241209	8110	46.12	20240802	N	446440	500	11 억	N	N	N	N
81	20250317	091310	57	100.00	KONEX	N	N	N	N	N	11890	0	3	0.00	0	0	0.00	0	0	0	13670	10110	11890	0.00	11890	11890	11890	11890	11890	11890	11890	11	1780	500	7370	10	1	2297504	273	-9.24	14.50	12	0.00	-1287.00	820.00	16500	20241209	-27.94	8110	20240802	46.61	15490	-23.24	20250102	11000	8.09	20250304	16500	-27.94	20241209	8110	46.61	20240802	N	446440	500	11 억	N	N	N	N
82	20250314	161303	57	100.00	KONEX	N	N	N	N	N	11890	50	2	0.42	59450	5	3.68	11890	11890	11890	13610	10070	11840	11890.00	12400	12120	11610	11330	10820	12260	11470	11	1770	500	7340	10	1	2297504	273	-9.24	14.50	12	0.00	-1287.00	820.00	16500	20241209	-27.94	8110	20240802	46.61	15490	-23.24	20250102	11000	8.09	20250304	16500	-27.94	20241209	8110	46.61	20240802	N	446440	500	11 억	N	N	N	N
83	20250314	151312	57	100.00	KONEX	N	N	N	N	N	11840	0	3	0.00	0	0	0.00	0	0	0	13610	10070	11840	0.00	12400	12120	11610	11330	10820	12260	11470	11	1770	500	7340	10	1	2297504	272	-9.20	14.44	12	0.00	-1287.00	820.00	16500	20241209	-28.24	8110	20240802	45.99	15490	-23.56	20250102	11000	7.64	20250304	16500	-28.24	20241209	8110	45.99	20240802	N	446440	500	11 억	N	N	N	N
84	20250314	141305	57	100.00	KONEX	N	N	N	N	N	11840	0	3	0.00	0	0	0.00	0	0	0	13610	10070	11840	0.00	12400	12120	11610	11330	10820	12260	11470	11	1770	500	7340	10	1	2297504	272	-9.20	14.44	12	0.00	-1287.00	820.00	16500	20241209	-28.24	8110	20240802	45.99	15490	-23.56	20250102	11000	7.64	20250304	16500	-28.24	20241209	8110	45.99	20240802	N	446440	500	11 억	N	N	N	N
85	20250314	131304	57	100.00	KONEX	N	N	N	N	N	11840	0	3	0.00	0	0	0.00	0	0	0	13610	10070	11840	0.00	12400	12120	11610	11330	10820	12260	11470	11	1770	500	7340	10	1	2297504	272	-9.20	14.44	12	0.00	-1287.00	820.00	16500	20241209	-28.24	8110	20240802	45.99	15490	-23.56	20250102	11000	7.64	20250304	16500	-28.24	20241209	8110	45.99	20240802	N	446440	500	11 억	N	N	N	N
86	20250314	121305	57	100.00	KONEX	N	N	N	N	N	11840	0	3	0.00	0	0	0.00	0	0	0	13610	10070	11840	0.00	12400	12120	11610	11330	10820	12260	11470	11	1770	500	7340	10	1	2297504	272	-9.20	14.44	12	0.00	-1287.00	820.00	16500	20241209	-28.24	8110	20240802	45.99	15490	-23.56	20250102	11000	7.64	20250304	16500	-28.24	20241209	8110	45.99	20240802	N	446440	500	11 억	N	N	N	N
87	20250314	111306	57	100.00	KONEX	N	N	N	N	N	11840	0	3	0.00	0	0	0.00	0	0	0	13610	10070	11840	0.00	12400	12120	11610	11330	10820	12260	11470	11	1770	500	7340	10	1	2297504	272	-9.20	14.44	12	0.00	-1287.00	820.00	16500	20241209	-28.24	8110	20240802	45.99	15490	-23.56	20250102	11000	7.64	20250304	16500	-28.24	20241209	8110	45.99	20240802	N	446440	500	11 억	N	N	N	N
88	20250314	101303	57	100.00	KONEX	N	N	N	N	N	11840	0	3	0.00	0	0	0.00	0	0	0	13610	10070	11840	0.00	12400	12120	11610	11330	10820	12260	11470	11	1770	500	7340	10	1	2297504	272	-9.20	14.44	12	0.00	-1287.00	820.00	16500	20241209	-28.24	8110	20240802	45.99	15490	-23.56	20250102	11000	7.64	20250304	16500	-28.24	20241209	8110	45.99	20240802	N	446440	500	11 억	N	N	N	N
89	20250314	091309	57	100.00	KONEX	N	N	N	N	N	11840	0	3	0.00	0	0	0.00	0	0	0	13610	10070	11840	0.00	12400	12120	11610	11330	10820	12260	11470	11	1770	500	7340	10	1	2297504	272	-9.20	14.44	12	0.00	-1287.00	820.00	16500	20241209	-28.24	8110	20240802	45.99	15490	-23.56	20250102	11000	7.64	20250304	16500	-28.24	20241209	8110	45.99	20240802	N	446440	500	11 억	N	N	N	N
90	20250313	161255	57	100.00	KONEX	N	N	N	N	N	11840	-10	5	-0.08	1572340	136	77.71	11300	11890	11100	13620	10080	11850	11561.32	12323	12086	11693	11456	11063	12205	11575	11	1770	500	7340	10	1	2297504	272	-9.20	14.44	12	0.01	-1287.00	820.00	16500	20241209	-28.24	8110	20240802	45.99	15490	-23.56	20250102	11000	7.64	20250304	16500	-28.24	20241209	8110	45.99	20240802	N	446440	500	11 억	N	N	N	N
91	20250313	151256	57	100.00	KONEX	N	N	N	N	N	11840	-10	5	-0.08	1572340	136	77.71	11300	11890	11100	13620	10080	11850	11561.32	12323	12086	11693	11456	11063	12205	11575	11	1770	500	7340	10	1	2297504	272	-9.20	14.44	12	0.01	-1287.00	820.00	16500	20241209	-28.24	8110	20240802	45.99	15490	-23.56	20250102	11000	7.64	20250304	16500	-28.24	20241209	8110	45.99	20240802	N	446440	500	11 억	N	N	N	N
92	20250313	141258	57	100.00	KONEX	N	N	N	N	N	11850	0	3	0.00	1453940	126	72.00	11300	11890	11100	13620	10080	11850	11539.21	12323	12086	11693	11456	11063	12205	11575	11	1770	500	7340	10	1	2297504	272	-9.21	14.45	12	0.01	-1287.00	820.00	16500	20241209	-28.18	8110	20240802	46.12	15490	-23.50	20250102	11000	7.73	20250304	16500	-28.18	20241209	8110	46.12	20240802	N	446440	500	11 억	N	N	N	N
93	20250313	131256	57	100.00	KONEX	N	N	N	N	N	11890	40	2	0.34	794800	70	40.00	11300	11890	11100	13620	10080	11850	11354.29	12323	12086	11693	11456	11063	12205	11575	11	1770	500	7340	10	1	2297504	273	-9.24	14.50	12	0.00	-1287.00	820.00	16500	20241209	-27.94	8110	20240802	46.61	15490	-23.24	20250102	11000	8.09	20250304	16500	-27.94	20241209	8110	46.61	20240802	N	446440	500	11 억	N	N	N	N
94	20250313	121256	57	100.00	KONEX	N	N	N	N	N	11890	40	2	0.34	794800	70	40.00	11300	11890	11100	13620	10080	11850	11354.29	12323	12086	11693	11456	11063	12205	11575	11	1770	500	7340	10	1	2297504	273	-9.24	14.50	12	0.00	-1287.00	820.00	16500	20241209	-27.94	8110	20240802	46.61	15490	-23.24	20250102	11000	8.09	20250304	16500	-27.94	20241209	8110	46.61	20240802	N	446440	500	11 억	N	N	N	N
95	20250313	111258	57	100.00	KONEX	N	N	N	N	N	11890	40	2	0.34	794800	70	40.00	11300	11890	11100	13620	10080	11850	11354.29	12323	12086	11693	11456	11063	12205	11575	11	1770	500	7340	10	1	2297504	273	-9.24	14.50	12	0.00	-1287.00	820.00	16500	20241209	-27.94	8110	20240802	46.61	15490	-23.24	20250102	11000	8.09	20250304	16500	-27.94	20241209	8110	46.61	20240802	N	446440	500	11 억	N	N	N	N
96	20250313	101255	57	100.00	KONEX	N	N	N	N	N	11890	40	2	0.34	794800	70	40.00	11300	11890	11100	13620	10080	11850	11354.29	12323	12086	11693	11456	11063	12205	11575	11	1770	500	7340	10	1	2297504	273	-9.24	14.50	12	0.00	-1287.00	820.00	16500	20241209	-27.94	8110	20240802	46.61	15490	-23.24	20250102	11000	8.09	20250304	16500	-27.94	20241209	8110	46.61	20240802	N	446440	500	11 억	N	N	N	N
97	20250313	091259	57	100.00	KONEX	N	N	N	N	N	11100	-750	5	-6.33	557000	50	28.57	11300	11300	11100	13620	10080	11850	11140.00	12323	12086	11693	11456	11063	12205	11575	11	1770	500	7340	10	1	2297504	255	-8.62	13.54	12	0.00	-1287.00	820.00	16500	20241209	-32.73	8110	20240802	36.87	15490	-28.34	20250102	11000	0.91	20250304	16500	-32.73	20241209	8110	36.87	20240802	N	446440	500	11 억	N	N	N	N
98	20250312	161249	57	100.00	KONEX	N	N	N	N	N	11850	60	2	0.51	1992450	175	330.19	11530	11930	11300	13550	10030	11790	11385.43	11956	11872	11706	11622	11456	11915	11665	11	1760	500	7300	10	1	2297504	272	-9.21	14.45	12	0.01	-1287.00	820.00	16500	20241209	-28.18	8110	20240802	46.12	15490	-23.50	20250102	11000	7.73	20250304	16500	-28.18	20241209	8110	46.12	20240802	N	446440	500	11 억	N	N	N	N
99	20250312	151253	57	100.00	KONEX	N	N	N	N	N	11850	60	2	0.51	1992450	175	330.19	11530	11930	11300	13550	10030	11790	11385.43	11956	11872	11706	11622	11456	11915	11665	11	1760	500	7300	10	1	2297504	272	-9.21	14.45	12	0.01	-1287.00	820.00	16500	20241209	-28.18	8110	20240802	46.12	15490	-23.50	20250102	11000	7.73	20250304	16500	-28.18	20241209	8110	46.12	20240802	N	446440	500	11 억	N	N	N	N
100	20250312	141247	57	100.00	KONEX	N	N	N	N	N	11850	60	2	0.51	1992450	175	330.19	11530	11930	11300	13550	10030	11790	11385.43	11956	11872	11706	11622	11456	11915	11665	11	1760	500	7300	10	1	2297504	272	-9.21	14.45	12	0.01	-1287.00	820.00	16500	20241209	-28.18	8110	20240802	46.12	15490	-23.50	20250102	11000	7.73	20250304	16500	-28.18	20241209	8110	46.12	20240802	N	446440	500	11 억	N	N	N	N
101	20250312	131249	57	100.00	KONEX	N	N	N	N	N	11920	130	2	1.10	1933070	170	320.75	11530	11930	11300	13550	10030	11790	11371.00	11956	11872	11706	11622	11456	11915	11665	11	1760	500	7300	10	1	2297504	274	-9.26	14.54	12	0.01	-1287.00	820.00	16500	20241209	-27.76	8110	20240802	46.98	15490	-23.05	20250102	11000	8.36	20250304	16500	-27.76	20241209	8110	46.98	20240802	N	446440	500	11 억	N	N	N	N
102	20250312	121253	57	100.00	KONEX	N	N	N	N	N	11920	130	2	1.10	1885390	166	313.21	11530	11930	11300	13550	10030	11790	11357.77	11956	11872	11706	11622	11456	11915	11665	11	1760	500	7300	10	1	2297504	274	-9.26	14.54	12	0.01	-1287.00	820.00	16500	20241209	-27.76	8110	20240802	46.98	15490	-23.05	20250102	11000	8.36	20250304	16500	-27.76	20241209	8110	46.98	20240802	N	446440	500	11 억	N	N	N	N
103	20250312	111243	57	100.00	KONEX	N	N	N	N	N	11930	140	2	1.19	1873470	165	311.32	11530	11930	11300	13550	10030	11790	11354.36	11956	11872	11706	11622	11456	11915	11665	11	1760	500	7300	10	1	2297504	274	-9.27	14.55	12	0.01	-1287.00	820.00	16500	20241209	-27.70	8110	20240802	47.10	15490	-22.98	20250102	11000	8.45	20250304	16500	-27.70	20241209	8110	47.10	20240802	N	446440	500	11 억	N	N	N	N
104	20250312	101246	57	100.00	KONEX	N	N	N	N	N	11930	140	2	1.19	1873470	165	311.32	11530	11930	11300	13550	10030	11790	11354.36	11956	11872	11706	11622	11456	11915	11665	11	1760	500	7300	10	1	2297504	274	-9.27	14.55	12	0.01	-1287.00	820.00	16500	20241209	-27.70	8110	20240802	47.10	15490	-22.98	20250102	11000	8.45	20250304	16500	-27.70	20241209	8110	47.10	20240802	N	446440	500	11 억	N	N	N	N
105	20250312	091254	57	100.00	KONEX	N	N	N	N	N	11530	-260	5	-2.21	46120	4	7.55	11530	11530	11530	13550	10030	11790	11530.00	11956	11872	11706	11622	11456	11915	11665	11	1760	500	7300	10	1	2297504	265	-8.96	14.06	12	0.00	-1287.00	820.00	16500	20241209	-30.12	8110	20240802	42.17	15490	-25.56	20250102	11000	4.82	20250304	16500	-30.12	20241209	8110	42.17	20240802	N	446440	500	11 억	N	N	N	N
106	20250311	161239	57	100.00	KONEX	N	N	N	N	N	11790	-110	5	-0.92	616870	53	1060.00	11540	11790	11540	13680	10120	11900	11639.06	11900	11900	11900	11900	11900	11900	11900	11	1780	500	7370	10	1	2297504	271	-9.16	14.38	12	0.00	-1287.00	820.00	16500	20241209	-28.55	8110	20240802	45.38	15490	-23.89	20250102	11000	7.18	20250304	16500	-28.55	20241209	8110	45.38	20240802	N	446440	500	11 억	N	N	N	N
107	20250311	151241	57	100.00	KONEX	N	N	N	N	N	11790	-110	5	-0.92	381070	33	660.00	11540	11790	11540	13680	10120	11900	11547.58	11900	11900	11900	11900	11900	11900	11900	11	1780	500	7370	10	1	2297504	271	-9.16	14.38	12	0.00	-1287.00	820.00	16500	20241209	-28.55	8110	20240802	45.38	15490	-23.89	20250102	11000	7.18	20250304	16500	-28.55	20241209	8110	45.38	20240802	N	446440	500	11 억	N	N	N	N
108	20250311	141246	57	100.00	KONEX	N	N	N	N	N	11790	-110	5	-0.92	381070	33	660.00	11540	11790	11540	13680	10120	11900	11547.58	11900	11900	11900	11900	11900	11900	11900	11	1780	500	7370	10	1	2297504	271	-9.16	14.38	12	0.00	-1287.00	820.00	16500	20241209	-28.55	8110	20240802	45.38	15490	-23.89	20250102	11000	7.18	20250304	16500	-28.55	20241209	8110	45.38	20240802	N	446440	500	11 억	N	N	N	N
109	20250311	131243	57	100.00	KONEX	N	N	N	N	N	11900	0	3	0.00	0	0	0.00	0	0	0	13680	10120	11900	0.00	11900	11900	11900	11900	11900	11900	11900	11	1780	500	7370	10	1	2297504	273	-9.25	14.51	12	0.00	-1287.00	820.00	16500	20241209	-27.88	8110	20240802	46.73	15490	-23.18	20250102	11000	8.18	20250304	16500	-27.88	20241209	8110	46.73	20240802	N	446440	500	11 억	N	N	N	N
110	20250311	121240	57	100.00	KONEX	N	N	N	N	N	11900	0	3	0.00	0	0	0.00	0	0	0	13680	10120	11900	0.00	11900	11900	11900	11900	11900	11900	11900	11	1780	500	7370	10	1	2297504	273	-9.25	14.51	12	0.00	-1287.00	820.00	16500	20241209	-27.88	8110	20240802	46.73	15490	-23.18	20250102	11000	8.18	20250304	16500	-27.88	20241209	8110	46.73	20240802	N	446440	500	11 억	N	N	N	N
111	20250311	111241	57	100.00	KONEX	N	N	N	N	N	11900	0	3	0.00	0	0	0.00	0	0	0	13680	10120	11900	0.00	11900	11900	11900	11900	11900	11900	11900	11	1780	500	7370	10	1	2297504	273	-9.25	14.51	12	0.00	-1287.00	820.00	16500	20241209	-27.88	8110	20240802	46.73	15490	-23.18	20250102	11000	8.18	20250304	16500	-27.88	20241209	8110	46.73	20240802	N	446440	500	11 억	N	N	N	N
112	20250311	101242	57	100.00	KONEX	N	N	N	N	N	11900	0	3	0.00	0	0	0.00	0	0	0	13680	10120	11900	0.00	11900	11900	11900	11900	11900	11900	11900	11	1780	500	7370	10	1	2297504	273	-9.25	14.51	12	0.00	-1287.00	820.00	16500	20241209	-27.88	8110	20240802	46.73	15490	-23.18	20250102	11000	8.18	20250304	16500	-27.88	20241209	8110	46.73	20240802	N	446440	500	11 억	N	N	N	N
113	20250311	091243	57	100.00	KONEX	N	N	N	N	N	11900	0	3	0.00	0	0	0.00	0	0	0	13680	10120	11900	0.00	11900	11900	11900	11900	11900	11900	11900	11	1780	500	7370	10	1	2297504	273	-9.25	14.51	12	0.00	-1287.00	820.00	16500	20241209	-27.88	8110	20240802	46.73	15490	-23.18	20250102	11000	8.18	20250304	16500	-27.88	20241209	8110	46.73	20240802	N	446440	500	11 억	N	N	N	N
114	20250310	161232	57	100.00	KONEX	N	N	N	N	N	11900	-40	5	-0.34	59500	5	250.00	11900	11900	11900	13730	10150	11940	11900.00	12213	12076	11803	11666	11393	12145	11735	11	1790	500	7400	10	1	2297504	273	-9.25	14.51	12	0.00	-1287.00	820.00	16500	20241209	-27.88	8110	20240802	46.73	15490	-23.18	20250102	11000	8.18	20250304	16500	-27.88	20241209	8110	46.73	20240802	N	446440	500	11 억	N	N	N	N
115	20250310	151240	57	100.00	KONEX	N	N	N	N	N	11900	-40	5	-0.34	11900	1	50.00	11900	11900	11900	13730	10150	11940	11900.00	12213	12076	11803	11666	11393	12145	11735	11	1790	500	7400	10	1	2297504	273	-9.25	14.51	12	0.00	-1287.00	820.00	16500	20241209	-27.88	8110	20240802	46.73	15490	-23.18	20250102	11000	8.18	20250304	16500	-27.88	20241209	8110	46.73	20240802	N	446440	500	11 억	N	N	N	N
116	20250310	141238	57	100.00	KONEX	N	N	N	N	N	11900	-40	5	-0.34	11900	1	50.00	11900	11900	11900	13730	10150	11940	11900.00	12213	12076	11803	11666	11393	12145	11735	11	1790	500	7400	10	1	2297504	273	-9.25	14.51	12	0.00	-1287.00	820.00	16500	20241209	-27.88	8110	20240802	46.73	15490	-23.18	20250102	11000	8.18	20250304	16500	-27.88	20241209	8110	46.73	20240802	N	446440	500	11 억	N	N	N	N
117	20250310	131237	57	100.00	KONEX	N	N	N	N	N	11900	-40	5	-0.34	11900	1	50.00	11900	11900	11900	13730	10150	11940	11900.00	12213	12076	11803	11666	11393	12145	11735	11	1790	500	7400	10	1	2297504	273	-9.25	14.51	12	0.00	-1287.00	820.00	16500	20241209	-27.88	8110	20240802	46.73	15490	-23.18	20250102	11000	8.18	20250304	16500	-27.88	20241209	8110	46.73	20240802	N	446440	500	11 억	N	N	N	N
118	20250310	121233	57	100.00	KONEX	N	N	N	N	N	11900	-40	5	-0.34	11900	1	50.00	11900	11900	11900	13730	10150	11940	11900.00	12213	12076	11803	11666	11393	12145	11735	11	1790	500	7400	10	1	2297504	273	-9.25	14.51	12	0.00	-1287.00	820.00	16500	20241209	-27.88	8110	20240802	46.73	15490	-23.18	20250102	11000	8.18	20250304	16500	-27.88	20241209	8110	46.73	20240802	N	446440	500	11 억	N	N	N	N
119	20250310	111234	57	100.00	KONEX	N	N	N	N	N	11940	0	3	0.00	0	0	0.00	0	0	0	13730	10150	11940	0.00	12213	12076	11803	11666	11393	12145	11735	11	1790	500	7400	10	1	2297504	274	-9.28	14.56	12	0.00	-1287.00	820.00	16500	20241209	-27.64	8110	20240802	47.23	15490	-22.92	20250102	11000	8.55	20250304	16500	-27.64	20241209	8110	47.23	20240802	N	446440	500	11 억	N	N	N	N
120	20250310	101233	57	100.00	KONEX	N	N	N	N	N	11940	0	3	0.00	0	0	0.00	0	0	0	13730	10150	11940	0.00	12213	12076	11803	11666	11393	12145	11735	11	1790	500	7400	10	1	2297504	274	-9.28	14.56	12	0.00	-1287.00	820.00	16500	20241209	-27.64	8110	20240802	47.23	15490	-22.92	20250102	11000	8.55	20250304	16500	-27.64	20241209	8110	47.23	20240802	N	446440	500	11 억	N	N	N	N
121	20250310	091235	57	100.00	KONEX	N	N	N	N	N	11940	0	3	0.00	0	0	0.00	0	0	0	13730	10150	11940	0.00	12213	12076	11803	11666	11393	12145	11735	11	1790	500	7400	10	1	2297504	274	-9.28	14.56	12	0.00	-1287.00	820.00	16500	20241209	-27.64	8110	20240802	47.23	15490	-22.92	20250102	11000	8.55	20250304	16500	-27.64	20241209	8110	47.23	20240802	N	446440	500	11 억	N	N	N	N
122	20250307	161231	57	100.00	KONEX	N	N	N	N	N	11940	100	2	0.84	23470	2	2.47	11530	11940	11530	13610	10070	11840	11735.00	12046	11942	11736	11632	11426	11995	11685	11	1770	500	7340	10	1	2297504	274	-9.28	14.56	12	0.00	-1287.00	820.00	16500	20241209	-27.64	8110	20240802	47.23	15490	-22.92	20250102	11000	8.55	20250304	16500	-27.64	20241209	8110	47.23	20240802	N	446440	500	11 억	N	N	N	N
123	20250307	151235	57	100.00	KONEX	N	N	N	N	N	11940	100	2	0.84	23470	2	2.47	11530	11940	11530	13610	10070	11840	11735.00	12046	11942	11736	11632	11426	11995	11685	11	1770	500	7340	10	1	2297504	274	-9.28	14.56	12	0.00	-1287.00	820.00	16500	20241209	-27.64	8110	20240802	47.23	15490	-22.92	20250102	11000	8.55	20250304	16500	-27.64	20241209	8110	47.23	20240802	N	446440	500	11 억	N	N	N	N
124	20250307	141232	57	100.00	KONEX	N	N	N	N	N	11530	-310	5	-2.62	11530	1	1.23	11530	11530	11530	13610	10070	11840	11530.00	12046	11942	11736	11632	11426	11995	11685	11	1770	500	7340	10	1	2297504	265	-8.96	14.06	12	0.00	-1287.00	820.00	16500	20241209	-30.12	8110	20240802	42.17	15490	-25.56	20250102	11000	4.82	20250304	16500	-30.12	20241209	8110	42.17	20240802	N	446440	500	11 억	N	N	N	N
125	20250307	131235	57	100.00	KONEX	N	N	N	N	N	11530	-310	5	-2.62	11530	1	1.23	11530	11530	11530	13610	10070	11840	11530.00	12046	11942	11736	11632	11426	11995	11685	11	1770	500	7340	10	1	2297504	265	-8.96	14.06	12	0.00	-1287.00	820.00	16500	20241209	-30.12	8110	20240802	42.17	15490	-25.56	20250102	11000	4.82	20250304	16500	-30.12	20241209	8110	42.17	20240802	N	446440	500	11 억	N	N	N	N
126	20250307	121234	57	100.00	KONEX	N	N	N	N	N	11530	-310	5	-2.62	11530	1	1.23	11530	11530	11530	13610	10070	11840	11530.00	12046	11942	11736	11632	11426	11995	11685	11	1770	500	7340	10	1	2297504	265	-8.96	14.06	12	0.00	-1287.00	820.00	16500	20241209	-30.12	8110	20240802	42.17	15490	-25.56	20250102	11000	4.82	20250304	16500	-30.12	20241209	8110	42.17	20240802	N	446440	500	11 억	N	N	N	N
127	20250307	111232	57	100.00	KONEX	N	N	N	N	N	11530	-310	5	-2.62	11530	1	1.23	11530	11530	11530	13610	10070	11840	11530.00	12046	11942	11736	11632	11426	11995	11685	11	1770	500	7340	10	1	2297504	265	-8.96	14.06	12	0.00	-1287.00	820.00	16500	20241209	-30.12	8110	20240802	42.17	15490	-25.56	20250102	11000	4.82	20250304	16500	-30.12	20241209	8110	42.17	20240802	N	446440	500	11 억	N	N	N	N
128	20250307	101229	57	100.00	KONEX	N	N	N	N	N	11530	-310	5	-2.62	11530	1	1.23	11530	11530	11530	13610	10070	11840	11530.00	12046	11942	11736	11632	11426	11995	11685	11	1770	500	7340	10	1	2297504	265	-8.96	14.06	12	0.00	-1287.00	820.00	16500	20241209	-30.12	8110	20240802	42.17	15490	-25.56	20250102	11000	4.82	20250304	16500	-30.12	20241209	8110	42.17	20240802	N	446440	500	11 억	N	N	N	N
129	20250307	091236	57	100.00	KONEX	N	N	N	N	N	11840	0	3	0.00	0	0	0.00	0	0	0	13610	10070	11840	0.00	12046	11942	11736	11632	11426	11995	11685	11	1770	500	7340	10	1	2297504	272	-9.20	14.44	12	0.00	-1287.00	820.00	16500	20241209	-28.24	8110	20240802	45.99	15490	-23.56	20250102	11000	7.64	20250304	16500	-28.24	20241209	8110	45.99	20240802	N	446440	500	11 억	N	N	N	N
130	20250306	161224	57	100.00	KONEX	N	N	N	N	N	11840	-50	5	-0.42	941780	81	623.08	11540	11840	11530	13670	10110	11890	11626.91	12150	12020	11760	11630	11370	12085	11695	11	1780	500	7370	10	1	2297504	272	-9.20	14.44	12	0.00	-1287.00	820.00	16500	20241209	-28.24	8110	20240802	45.99	15490	-23.56	20250102	11000	7.64	20250304	16500	-28.24	20241209	8110	45.99	20240802	N	446440	500	11 억	N	N	N	N
131	20250306	151224	57	100.00	KONEX	N	N	N	N	N	11530	-360	5	-3.03	645780	56	430.77	11540	11540	11530	13670	10110	11890	11531.79	12150	12020	11760	11630	11370	12085	11695	11	1780	500	7370	10	1	2297504	265	-8.96	14.06	12	0.00	-1287.00	820.00	16500	20241209	-30.12	8110	20240802	42.17	15490	-25.56	20250102	11000	4.82	20250304	16500	-30.12	20241209	8110	42.17	20240802	N	446440	500	11 억	N	N	N	N
132	20250306	141223	57	100.00	KONEX	N	N	N	N	N	11890	0	3	0.00	0	0	0.00	0	0	0	13670	10110	11890	0.00	12150	12020	11760	11630	11370	12085	11695	11	1780	500	7370	10	1	2297504	273	-9.24	14.50	12	0.00	-1287.00	820.00	16500	20241209	-27.94	8110	20240802	46.61	15490	-23.24	20250102	11000	8.09	20250304	16500	-27.94	20241209	8110	46.61	20240802	N	446440	500	11 억	N	N	N	N
133	20250306	131224	57	100.00	KONEX	N	N	N	N	N	11890	0	3	0.00	0	0	0.00	0	0	0	13670	10110	11890	0.00	12150	12020	11760	11630	11370	12085	11695	11	1780	500	7370	10	1	2297504	273	-9.24	14.50	12	0.00	-1287.00	820.00	16500	20241209	-27.94	8110	20240802	46.61	15490	-23.24	20250102	11000	8.09	20250304	16500	-27.94	20241209	8110	46.61	20240802	N	446440	500	11 억	N	N	N	N
134	20250306	121222	57	100.00	KONEX	N	N	N	N	N	11890	0	3	0.00	0	0	0.00	0	0	0	13670	10110	11890	0.00	12150	12020	11760	11630	11370	12085	11695	11	1780	500	7370	10	1	2297504	273	-9.24	14.50	12	0.00	-1287.00	820.00	16500	20241209	-27.94	8110	20240802	46.61	15490	-23.24	20250102	11000	8.09	20250304	16500	-27.94	20241209	8110	46.61	20240802	N	446440	500	11 억	N	N	N	N
135	20250306	111219	57	100.00	KONEX	N	N	N	N	N	11890	0	3	0.00	0	0	0.00	0	0	0	13670	10110	11890	0.00	12150	12020	11760	11630	11370	12085	11695	11	1780	500	7370	10	1	2297504	273	-9.24	14.50	12	0.00	-1287.00	820.00	16500	20241209	-27.94	8110	20240802	46.61	15490	-23.24	20250102	11000	8.09	20250304	16500	-27.94	20241209	8110	46.61	20240802	N	446440	500	11 억	N	N	N	N
136	20250306	101222	57	100.00	KONEX	N	N	N	N	N	11890	0	3	0.00	0	0	0.00	0	0	0	13670	10110	11890	0.00	12150	12020	11760	11630	11370	12085	11695	11	1780	500	7370	10	1	2297504	273	-9.24	14.50	12	0.00	-1287.00	820.00	16500	20241209	-27.94	8110	20240802	46.61	15490	-23.24	20250102	11000	8.09	20250304	16500	-27.94	20241209	8110	46.61	20240802	N	446440	500	11 억	N	N	N	N
137	20250306	091227	57	100.00	KONEX	N	N	N	N	N	11890	0	3	0.00	0	0	0.00	0	0	0	13670	10110	11890	0.00	12150	12020	11760	11630	11370	12085	11695	11	1780	500	7370	10	1	2297504	273	-9.24	14.50	12	0.00	-1287.00	820.00	16500	20241209	-27.94	8110	20240802	46.61	15490	-23.24	20250102	11000	8.09	20250304	16500	-27.94	20241209	8110	46.61	20240802	N	446440	500	11 억	N	N	N	N
138	20250305	161206	57	100.00	KONEX	N	N	N	N	N	11890	-50	5	-0.42	153400	13	130.00	11500	11890	11500	13730	10150	11940	11800.00	12593	12266	11633	11306	10673	12430	11470	11	1790	500	7400	10	1	2297504	273	-9.24	14.50	12	0.00	-1287.00	820.00	16500	20241209	-27.94	8110	20240802	46.61	15490	-23.24	20250102	11000	8.09	20250304	16500	-27.94	20241209	8110	46.61	20240802	N	446440	500	11 억	N	N	N	N
139	20250305	151213	57	100.00	KONEX	N	N	N	N	N	11500	-440	5	-3.69	34500	3	30.00	11500	11500	11500	13730	10150	11940	11500.00	12593	12266	11633	11306	10673	12430	11470	11	1790	500	7400	10	1	2297504	264	-8.94	14.02	12	0.00	-1287.00	820.00	16500	20241209	-30.30	8110	20240802	41.80	15490	-25.76	20250102	11000	4.55	20250304	16500	-30.30	20241209	8110	41.80	20240802	N	446440	500	11 억	N	N	N	N
140	20250305	141213	57	100.00	KONEX	N	N	N	N	N	11500	-440	5	-3.69	34500	3	30.00	11500	11500	11500	13730	10150	11940	11500.00	12593	12266	11633	11306	10673	12430	11470	11	1790	500	7400	10	1	2297504	264	-8.94	14.02	12	0.00	-1287.00	820.00	16500	20241209	-30.30	8110	20240802	41.80	15490	-25.76	20250102	11000	4.55	20250304	16500	-30.30	20241209	8110	41.80	20240802	N	446440	500	11 억	N	N	N	N
141	20250305	131209	57	100.00	KONEX	N	N	N	N	N	11500	-440	5	-3.69	34500	3	30.00	11500	11500	11500	13730	10150	11940	11500.00	12593	12266	11633	11306	10673	12430	11470	11	1790	500	7400	10	1	2297504	264	-8.94	14.02	12	0.00	-1287.00	820.00	16500	20241209	-30.30	8110	20240802	41.80	15490	-25.76	20250102	11000	4.55	20250304	16500	-30.30	20241209	8110	41.80	20240802	N	446440	500	11 억	N	N	N	N
142	20250305	121212	57	100.00	KONEX	N	N	N	N	N	11500	-440	5	-3.69	34500	3	30.00	11500	11500	11500	13730	10150	11940	11500.00	12593	12266	11633	11306	10673	12430	11470	11	1790	500	7400	10	1	2297504	264	-8.94	14.02	12	0.00	-1287.00	820.00	16500	20241209	-30.30	8110	20240802	41.80	15490	-25.76	20250102	11000	4.55	20250304	16500	-30.30	20241209	8110	41.80	20240802	N	446440	500	11 억	N	N	N	N
143	20250305	111205	57	100.00	KONEX	N	N	N	N	N	11500	-440	5	-3.69	34500	3	30.00	11500	11500	11500	13730	10150	11940	11500.00	12593	12266	11633	11306	10673	12430	11470	11	1790	500	7400	10	1	2297504	264	-8.94	14.02	12	0.00	-1287.00	820.00	16500	20241209	-30.30	8110	20240802	41.80	15490	-25.76	20250102	11000	4.55	20250304	16500	-30.30	20241209	8110	41.80	20240802	N	446440	500	11 억	N	N	N	N
144	20250305	101209	57	100.00	KONEX	N	N	N	N	N	11500	-440	5	-3.69	23000	2	20.00	11500	11500	11500	13730	10150	11940	11500.00	12593	12266	11633	11306	10673	12430	11470	11	1790	500	7400	10	1	2297504	264	-8.94	14.02	12	0.00	-1287.00	820.00	16500	20241209	-30.30	8110	20240802	41.80	15490	-25.76	20250102	11000	4.55	20250304	16500	-30.30	20241209	8110	41.80	20240802	N	446440	500	11 억	N	N	N	N
145	20250305	091209	57	100.00	KONEX	N	N	N	N	N	11940	0	3	0.00	0	0	0.00	0	0	0	13730	10150	11940	0.00	12593	12266	11633	11306	10673	12430	11470	11	1790	500	7400	10	1	2297504	274	-9.28	14.56	12	0.00	-1287.00	820.00	16500	20241209	-27.64	8110	20240802	47.23	15490	-22.92	20250102	11000	8.55	20250304	16500	-27.64	20241209	8110	47.23	20240802	N	446440	500	11 억	N	N	N	N
146	20250304	161156	57	100.00	KONEX	N	N	N	N	N	11940	50	2	0.42	113140	10	31.25	11500	11960	11000	13670	10110	11890	11314.00	12150	12020	11760	11630	11370	12085	11695	11	1780	500	7370	10	1	2297504	274	-9.28	14.56	12	0.00	-1287.00	820.00	16500	20241209	-27.64	8110	20240802	47.23	15490	-22.92	20250102	11000	8.55	20250304	16500	-27.64	20241209	8110	47.23	20240802	N	446440	500	11 억	N	N	N	N
147	20250304	151152	57	100.00	KONEX	N	N	N	N	N	11940	50	2	0.42	113140	10	31.25	11500	11960	11000	13670	10110	11890	11314.00	12150	12020	11760	11630	11370	12085	11695	11	1780	500	7370	10	1	2297504	274	-9.28	14.56	12	0.00	-1287.00	820.00	16500	20241209	-27.64	8110	20240802	47.23	15490	-22.92	20250102	11000	8.55	20250304	16500	-27.64	20241209	8110	47.23	20240802	N	446440	500	11 억	N	N	N	N
148	20250304	141156	57	100.00	KONEX	N	N	N	N	N	11960	70	2	0.59	79100	7	21.88	11500	11960	11000	13670	10110	11890	11300.00	12150	12020	11760	11630	11370	12085	11695	11	1780	500	7370	10	1	2297504	275	-9.29	14.59	12	0.00	-1287.00	820.00	16500	20241209	-27.52	8110	20240802	47.47	15490	-22.79	20250102	11000	8.73	20250304	16500	-27.52	20241209	8110	47.47	20240802	N	446440	500	11 억	N	N	N	N
149	20250304	131154	57	100.00	KONEX	N	N	N	N	N	11960	70	2	0.59	79100	7	21.88	11500	11960	11000	13670	10110	11890	11300.00	12150	12020	11760	11630	11370	12085	11695	11	1780	500	7370	10	1	2297504	275	-9.29	14.59	12	0.00	-1287.00	820.00	16500	20241209	-27.52	8110	20240802	47.47	15490	-22.79	20250102	11000	8.73	20250304	16500	-27.52	20241209	8110	47.47	20240802	N	446440	500	11 억	N	N	N	N
150	20250304	121152	57	100.00	KONEX	N	N	N	N	N	11960	70	2	0.59	79100	7	21.88	11500	11960	11000	13670	10110	11890	11300.00	12150	12020	11760	11630	11370	12085	11695	11	1780	500	7370	10	1	2297504	275	-9.29	14.59	12	0.00	-1287.00	820.00	16500	20241209	-27.52	8110	20240802	47.47	15490	-22.79	20250102	11000	8.73	20250304	16500	-27.52	20241209	8110	47.47	20240802	N	446440	500	11 억	N	N	N	N
151	20250304	111155	57	100.00	KONEX	N	N	N	N	N	11960	70	2	0.59	79100	7	21.88	11500	11960	11000	13670	10110	11890	11300.00	12150	12020	11760	11630	11370	12085	11695	11	1780	500	7370	10	1	2297504	275	-9.29	14.59	12	0.00	-1287.00	820.00	16500	20241209	-27.52	8110	20240802	47.47	15490	-22.79	20250102	11000	8.73	20250304	16500	-27.52	20241209	8110	47.47	20240802	N	446440	500	11 억	N	N	N	N
152	20250304	101149	57	100.00	KONEX	N	N	N	N	N	11960	70	2	0.59	79100	7	21.88	11500	11960	11000	13670	10110	11890	11300.00	12150	12020	11760	11630	11370	12085	11695	11	1780	500	7370	10	1	2297504	275	-9.29	14.59	12	0.00	-1287.00	820.00	16500	20241209	-27.52	8110	20240802	47.47	15490	-22.79	20250102	11000	8.73	20250304	16500	-27.52	20241209	8110	47.47	20240802	N	446440	500	11 억	N	N	N	N
153	20250304	091146	57	100.00	KONEX	N	N	N	N	N	11890	0	3	0.00	0	0	0.00	0	0	0	13670	10110	11890	0.00	12150	12020	11760	11630	11370	12085	11695	11	1780	500	7370	10	1	2297504	273	-9.24	14.50	12	0.00	-1287.00	820.00	16500	20241209	-27.94	8110	20240802	46.61	15490	-23.24	20250102	11120	6.92	20250227	16500	-27.94	20241209	8110	46.61	20240802	N	446440	500	11 억	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History