KissMeData/446440/price/prices-20250401.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 6ac48bd580 Update 2025-04-30 2982 top30,price

2025-04-30 18:02:09 +09:00

71 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	20250430	161306	57	100.00	KONEX	N	N	N	N	N	10500	-400	5	-3.67	6959110	680	68000.00	10300	11000	10000	12530	9270	10900	10233.99	10900	10900	10900	10900	10900	10900	10900	12	1630	500	6750	10	1	2306879	242	-18.36	35.47	12	0.03	-572.00	296.00	16500	20241209	-36.36	8110	20240802	29.47	15490	-32.21	20250102	9800	7.14	20250324	16500	-36.36	20241209	8110	29.47	20240802	Y	446440	500	11 억	N	N	N	N
3	20250430	151317	57	100.00	KONEX	N	N	N	N	N	10300	-600	5	-5.50	4875730	483	48300.00	10300	10980	10000	12530	9270	10900	10094.68	10900	10900	10900	10900	10900	10900	10900	12	1630	500	6750	10	1	2306879	238	-18.01	34.80	12	0.02	-572.00	296.00	16500	20241209	-37.58	8110	20240802	27.00	15490	-33.51	20250102	9800	5.10	20250324	16500	-37.58	20241209	8110	27.00	20240802	Y	446440	500	11 억	N	N	N	N
4	20250430	141319	57	100.00	KONEX	N	N	N	N	N	10000	-900	5	-8.26	2156720	214	21400.00	10300	10300	10000	12530	9270	10900	10078.13	10900	10900	10900	10900	10900	10900	10900	12	1630	500	6750	10	1	2306879	231	-17.48	33.78	12	0.01	-572.00	296.00	16500	20241209	-39.39	8110	20240802	23.30	15490	-35.44	20250102	9800	2.04	20250324	16500	-39.39	20241209	8110	23.30	20240802	Y	446440	500	11 억	N	N	N	N
5	20250430	131315	57	100.00	KONEX	N	N	N	N	N	10300	-600	5	-5.50	20600	2	200.00	10300	10300	10300	12530	9270	10900	10300.00	10900	10900	10900	10900	10900	10900	10900	12	1630	500	6750	10	1	2306879	238	-18.01	34.80	12	0.00	-572.00	296.00	16500	20241209	-37.58	8110	20240802	27.00	15490	-33.51	20250102	9800	5.10	20250324	16500	-37.58	20241209	8110	27.00	20240802	Y	446440	500	11 억	N	N	N	N
6	20250430	121319	57	100.00	KONEX	N	N	N	N	N	10300	-600	5	-5.50	20600	2	200.00	10300	10300	10300	12530	9270	10900	10300.00	10900	10900	10900	10900	10900	10900	10900	12	1630	500	6750	10	1	2306879	238	-18.01	34.80	12	0.00	-572.00	296.00	16500	20241209	-37.58	8110	20240802	27.00	15490	-33.51	20250102	9800	5.10	20250324	16500	-37.58	20241209	8110	27.00	20240802	Y	446440	500	11 억	N	N	N	N
7	20250430	111317	57	100.00	KONEX	N	N	N	N	N	10300	-600	5	-5.50	20600	2	200.00	10300	10300	10300	12530	9270	10900	10300.00	10900	10900	10900	10900	10900	10900	10900	12	1630	500	6750	10	1	2306879	238	-18.01	34.80	12	0.00	-572.00	296.00	16500	20241209	-37.58	8110	20240802	27.00	15490	-33.51	20250102	9800	5.10	20250324	16500	-37.58	20241209	8110	27.00	20240802	Y	446440	500	11 억	N	N	N	N
8	20250430	101320	57	100.00	KONEX	N	N	N	N	N	10300	-600	5	-5.50	20600	2	200.00	10300	10300	10300	12530	9270	10900	10300.00	10900	10900	10900	10900	10900	10900	10900	12	1630	500	6750	10	1	2306879	238	-18.01	34.80	12	0.00	-572.00	296.00	16500	20241209	-37.58	8110	20240802	27.00	15490	-33.51	20250102	9800	5.10	20250324	16500	-37.58	20241209	8110	27.00	20240802	Y	446440	500	11 억	N	N	N	N
9	20250430	091323	57	100.00	KONEX	N	N	N	N	N	10900	0	3	0.00	0	0	0.00	0	0	0	12530	9270	10900	0.00	10900	10900	10900	10900	10900	10900	10900	12	1630	500	6750	10	1	2306879	251	-19.06	36.82	12	0.00	-572.00	296.00	16500	20241209	-33.94	8110	20240802	34.40	15490	-29.63	20250102	9800	11.22	20250324	16500	-33.94	20241209	8110	34.40	20240802	Y	446440	500	11 억	N	N	N	N
10	20250429	161305	57	100.00	KONEX	N	N	N	N	N	10900	790	2	7.81	10900	1	6.67	10900	10900	10900	11620	8600	10110	10900.00	10616	10362	10236	9982	9856	10300	9920	12	1510	500	6260	10	1	2306879	251	-19.06	36.82	12	0.00	-572.00	296.00	16500	20241209	-33.94	8110	20240802	34.40	15490	-29.63	20250102	9800	11.22	20250324	16500	-33.94	20241209	8110	34.40	20240802	Y	446440	500	11 억	N	N	N	N
11	20250429	151312	57	100.00	KONEX	N	N	N	N	N	10900	790	2	7.81	10900	1	6.67	10900	10900	10900	11620	8600	10110	10900.00	10616	10362	10236	9982	9856	10300	9920	12	1510	500	6260	10	1	2306879	251	-19.06	36.82	12	0.00	-572.00	296.00	16500	20241209	-33.94	8110	20240802	34.40	15490	-29.63	20250102	9800	11.22	20250324	16500	-33.94	20241209	8110	34.40	20240802	Y	446440	500	11 억	N	N	N	N
12	20250429	141315	57	100.00	KONEX	N	N	N	N	N	10900	790	2	7.81	10900	1	6.67	10900	10900	10900	11620	8600	10110	10900.00	10616	10362	10236	9982	9856	10300	9920	12	1510	500	6260	10	1	2306879	251	-19.06	36.82	12	0.00	-572.00	296.00	16500	20241209	-33.94	8110	20240802	34.40	15490	-29.63	20250102	9800	11.22	20250324	16500	-33.94	20241209	8110	34.40	20240802	Y	446440	500	11 억	N	N	N	N
13	20250429	131311	57	100.00	KONEX	N	N	N	N	N	10110	0	3	0.00	0	0	0.00	0	0	0	11620	8600	10110	0.00	10616	10362	10236	9982	9856	10300	9920	12	1510	500	6260	10	1	2306879	233	-17.67	34.16	12	0.00	-572.00	296.00	16500	20241209	-38.73	8110	20240802	24.66	15490	-34.73	20250102	9800	3.16	20250324	16500	-38.73	20241209	8110	24.66	20240802	Y	446440	500	11 억	N	N	N	N
14	20250429	121315	57	100.00	KONEX	N	N	N	N	N	10110	0	3	0.00	0	0	0.00	0	0	0	11620	8600	10110	0.00	10616	10362	10236	9982	9856	10300	9920	12	1510	500	6260	10	1	2306879	233	-17.67	34.16	12	0.00	-572.00	296.00	16500	20241209	-38.73	8110	20240802	24.66	15490	-34.73	20250102	9800	3.16	20250324	16500	-38.73	20241209	8110	24.66	20240802	Y	446440	500	11 억	N	N	N	N
15	20250429	111313	57	100.00	KONEX	N	N	N	N	N	10110	0	3	0.00	0	0	0.00	0	0	0	11620	8600	10110	0.00	10616	10362	10236	9982	9856	10300	9920	12	1510	500	6260	10	1	2306879	233	-17.67	34.16	12	0.00	-572.00	296.00	16500	20241209	-38.73	8110	20240802	24.66	15490	-34.73	20250102	9800	3.16	20250324	16500	-38.73	20241209	8110	24.66	20240802	Y	446440	500	11 억	N	N	N	N
16	20250429	101317	57	100.00	KONEX	N	N	N	N	N	10110	0	3	0.00	0	0	0.00	0	0	0	11620	8600	10110	0.00	10616	10362	10236	9982	9856	10300	9920	12	1510	500	6260	10	1	2306879	233	-17.67	34.16	12	0.00	-572.00	296.00	16500	20241209	-38.73	8110	20240802	24.66	15490	-34.73	20250102	9800	3.16	20250324	16500	-38.73	20241209	8110	24.66	20240802	Y	446440	500	11 억	N	N	N	N
17	20250429	091318	57	100.00	KONEX	N	N	N	N	N	10110	0	3	0.00	0	0	0.00	0	0	0	11620	8600	10110	0.00	10616	10362	10236	9982	9856	10300	9920	12	1510	500	6260	10	1	2306879	233	-17.67	34.16	12	0.00	-572.00	296.00	16500	20241209	-38.73	8110	20240802	24.66	15490	-34.73	20250102	9800	3.16	20250324	16500	-38.73	20241209	8110	24.66	20240802	Y	446440	500	11 억	N	N	N	N
18	20250428	161304	57	100.00	KONEX	N	N	N	N	N	10110	-380	5	-3.62	152740	15	1.27	10490	10490	10110	12060	8920	10490	10182.67	10763	10626	10363	10226	9963	10495	10095	12	1570	500	6500	10	1	2306879	233	-17.67	34.16	12	0.00	-572.00	296.00	16500	20241209	-38.73	8110	20240802	24.66	15490	-34.73	20250102	9800	3.16	20250324	16500	-38.73	20241209	8110	24.66	20240802	Y	446440	500	11 억	N	N	N	N
19	20250428	151309	57	100.00	KONEX	N	N	N	N	N	10440	-50	5	-0.48	41530	4	0.34	10490	10490	10300	12060	8920	10490	10382.50	10763	10626	10363	10226	9963	10495	10095	12	1570	500	6500	10	1	2306879	241	-18.25	35.27	12	0.00	-572.00	296.00	16500	20241209	-36.73	8110	20240802	28.73	15490	-32.60	20250102	9800	6.53	20250324	16500	-36.73	20241209	8110	28.73	20240802	Y	446440	500	11 억	N	N	N	N
20	20250428	141310	57	100.00	KONEX	N	N	N	N	N	10300	-190	5	-1.81	31090	3	0.25	10490	10490	10300	12060	8920	10490	10363.33	10763	10626	10363	10226	9963	10495	10095	12	1570	500	6500	10	1	2306879	238	-18.01	34.80	12	0.00	-572.00	296.00	16500	20241209	-37.58	8110	20240802	27.00	15490	-33.51	20250102	9800	5.10	20250324	16500	-37.58	20241209	8110	27.00	20240802	Y	446440	500	11 억	N	N	N	N
21	20250428	131310	57	100.00	KONEX	N	N	N	N	N	10300	-190	5	-1.81	31090	3	0.25	10490	10490	10300	12060	8920	10490	10363.33	10763	10626	10363	10226	9963	10495	10095	12	1570	500	6500	10	1	2306879	238	-18.01	34.80	12	0.00	-572.00	296.00	16500	20241209	-37.58	8110	20240802	27.00	15490	-33.51	20250102	9800	5.10	20250324	16500	-37.58	20241209	8110	27.00	20240802	Y	446440	500	11 억	N	N	N	N
22	20250428	121306	57	100.00	KONEX	N	N	N	N	N	10300	-190	5	-1.81	31090	3	0.25	10490	10490	10300	12060	8920	10490	10363.33	10763	10626	10363	10226	9963	10495	10095	12	1570	500	6500	10	1	2306879	238	-18.01	34.80	12	0.00	-572.00	296.00	16500	20241209	-37.58	8110	20240802	27.00	15490	-33.51	20250102	9800	5.10	20250324	16500	-37.58	20241209	8110	27.00	20240802	Y	446440	500	11 억	N	N	N	N
23	20250428	111308	57	100.00	KONEX	N	N	N	N	N	10300	-190	5	-1.81	31090	3	0.25	10490	10490	10300	12060	8920	10490	10363.33	10763	10626	10363	10226	9963	10495	10095	12	1570	500	6500	10	1	2306879	238	-18.01	34.80	12	0.00	-572.00	296.00	16500	20241209	-37.58	8110	20240802	27.00	15490	-33.51	20250102	9800	5.10	20250324	16500	-37.58	20241209	8110	27.00	20240802	Y	446440	500	11 억	N	N	N	N
24	20250428	101305	57	100.00	KONEX	N	N	N	N	N	10300	-190	5	-1.81	31090	3	0.25	10490	10490	10300	12060	8920	10490	10363.33	10763	10626	10363	10226	9963	10495	10095	12	1570	500	6500	10	1	2306879	238	-18.01	34.80	12	0.00	-572.00	296.00	16500	20241209	-37.58	8110	20240802	27.00	15490	-33.51	20250102	9800	5.10	20250324	16500	-37.58	20241209	8110	27.00	20240802	Y	446440	500	11 억	N	N	N	N
25	20250428	091306	57	100.00	KONEX	N	N	N	N	N	10300	-190	5	-1.81	31090	3	0.25	10490	10490	10300	12060	8920	10490	10363.33	10763	10626	10363	10226	9963	10495	10095	12	1570	500	6500	10	1	2306879	238	-18.01	34.80	12	0.00	-572.00	296.00	16500	20241209	-37.58	8110	20240802	27.00	15490	-33.51	20250102	9800	5.10	20250324	16500	-37.58	20241209	8110	27.00	20240802	Y	446440	500	11 억	N	N	N	N
26	20250425	161300	57	100.00	KONEX	N	N	N	N	N	10490	-510	5	-4.64	12069380	1183	332.30	10500	10500	10100	12650	9350	11000	10202.35	12926	11962	11036	10072	9146	12445	10555	12	1650	500	6820	10	1	2306879	242	-18.34	35.44	12	0.05	-572.00	296.00	16500	20241209	-36.42	8110	20240802	29.35	15490	-32.28	20250102	9800	7.04	20250324	16500	-36.42	20241209	8110	29.35	20240802	Y	446440	500	11 억	N	N	N	N
27	20250425	151309	57	100.00	KONEX	N	N	N	N	N	10440	-560	5	-5.09	10073230	992	278.65	10500	10500	10100	12650	9350	11000	10154.47	12926	11962	11036	10072	9146	12445	10555	12	1650	500	6820	10	1	2306879	241	-18.25	35.27	12	0.04	-572.00	296.00	16500	20241209	-36.73	8110	20240802	28.73	15490	-32.60	20250102	9800	6.53	20250324	16500	-36.73	20241209	8110	28.73	20240802	Y	446440	500	11 억	N	N	N	N
28	20250425	141309	57	100.00	KONEX	N	N	N	N	N	10110	-890	5	-8.09	9051790	891	250.28	10500	10500	10100	12650	9350	11000	10159.14	12926	11962	11036	10072	9146	12445	10555	12	1650	500	6820	10	1	2306879	233	-17.67	34.16	12	0.04	-572.00	296.00	16500	20241209	-38.73	8110	20240802	24.66	15490	-34.73	20250102	9800	3.16	20250324	16500	-38.73	20241209	8110	24.66	20240802	Y	446440	500	11 억	N	N	N	N
29	20250425	131310	57	100.00	KONEX	N	N	N	N	N	10100	-900	5	-8.18	3996690	391	109.83	10500	10500	10100	12650	9350	11000	10221.71	12926	11962	11036	10072	9146	12445	10555	12	1650	500	6820	10	1	2306879	233	-17.66	34.12	12	0.02	-572.00	296.00	16500	20241209	-38.79	8110	20240802	24.54	15490	-34.80	20250102	9800	3.06	20250324	16500	-38.79	20241209	8110	24.54	20240802	Y	446440	500	11 억	N	N	N	N
30	20250425	121306	57	100.00	KONEX	N	N	N	N	N	10100	-900	5	-8.18	3996690	391	109.83	10500	10500	10100	12650	9350	11000	10221.71	12926	11962	11036	10072	9146	12445	10555	12	1650	500	6820	10	1	2306879	233	-17.66	34.12	12	0.02	-572.00	296.00	16500	20241209	-38.79	8110	20240802	24.54	15490	-34.80	20250102	9800	3.06	20250324	16500	-38.79	20241209	8110	24.54	20240802	Y	446440	500	11 억	N	N	N	N
31	20250425	111309	57	100.00	KONEX	N	N	N	N	N	10300	-700	5	-6.36	1975900	191	53.65	10500	10500	10300	12650	9350	11000	10345.03	12926	11962	11036	10072	9146	12445	10555	12	1650	500	6820	10	1	2306879	238	-18.01	34.80	12	0.01	-572.00	296.00	16500	20241209	-37.58	8110	20240802	27.00	15490	-33.51	20250102	9800	5.10	20250324	16500	-37.58	20241209	8110	27.00	20240802	Y	446440	500	11 억	N	N	N	N
32	20250425	101307	57	100.00	KONEX	N	N	N	N	N	10300	-700	5	-6.36	1903800	184	51.69	10500	10500	10300	12650	9350	11000	10346.74	12926	11962	11036	10072	9146	12445	10555	12	1650	500	6820	10	1	2306879	238	-18.01	34.80	12	0.01	-572.00	296.00	16500	20241209	-37.58	8110	20240802	27.00	15490	-33.51	20250102	9800	5.10	20250324	16500	-37.58	20241209	8110	27.00	20240802	Y	446440	500	11 억	N	N	N	N
33	20250425	091312	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	12926	11962	11036	10072	9146	12445	10555	12	1650	500	6820	10	1	2306879	254	-19.23	37.16	12	0.00	-572.00	296.00	16500	20241209	-33.33	8110	20240802	35.64	15490	-28.99	20250102	9800	12.24	20250324	16500	-33.33	20241209	8110	35.64	20240802	Y	446440	500	11 억	N	N	N	N
34	20250424	161248	57	100.00	KONEX	N	N	N	N	N	11000	550	2	5.26	3766800	356	206.98	10450	12000	10110	12010	8890	10450	10580.90	10643	10546	10353	10256	10063	10595	10305	12	1560	500	6470	10	1	2306879	254	-19.23	37.16	12	0.02	-572.00	296.00	16500	20241209	-33.33	8110	20240802	35.64	15490	-28.99	20250102	9800	12.24	20250324	16500	-33.33	20241209	8110	35.64	20240802	Y	446440	500	11 억	N	N	N	N
35	20250424	151304	57	100.00	KONEX	N	N	N	N	N	10450	0	3	0.00	721050	69	40.12	10450	10450	10450	12010	8890	10450	10450.00	10643	10546	10353	10256	10063	10595	10305	12	1560	500	6470	10	1	2306879	241	-18.27	35.30	12	0.00	-572.00	296.00	16500	20241209	-36.67	8110	20240802	28.85	15490	-32.54	20250102	9800	6.63	20250324	16500	-36.67	20241209	8110	28.85	20240802	Y	446440	500	11 억	N	N	N	N
36	20250424	141305	57	100.00	KONEX	N	N	N	N	N	10450	0	3	0.00	418000	40	23.26	10450	10450	10450	12010	8890	10450	10450.00	10643	10546	10353	10256	10063	10595	10305	12	1560	500	6470	10	1	2306879	241	-18.27	35.30	12	0.00	-572.00	296.00	16500	20241209	-36.67	8110	20240802	28.85	15490	-32.54	20250102	9800	6.63	20250324	16500	-36.67	20241209	8110	28.85	20240802	Y	446440	500	11 억	N	N	N	N
37	20250424	131303	57	100.00	KONEX	N	N	N	N	N	10450	0	3	0.00	418000	40	23.26	10450	10450	10450	12010	8890	10450	10450.00	10643	10546	10353	10256	10063	10595	10305	12	1560	500	6470	10	1	2306879	241	-18.27	35.30	12	0.00	-572.00	296.00	16500	20241209	-36.67	8110	20240802	28.85	15490	-32.54	20250102	9800	6.63	20250324	16500	-36.67	20241209	8110	28.85	20240802	Y	446440	500	11 억	N	N	N	N
38	20250424	121300	57	100.00	KONEX	N	N	N	N	N	10450	0	3	0.00	10450	1	0.58	10450	10450	10450	12010	8890	10450	10450.00	10643	10546	10353	10256	10063	10595	10305	12	1560	500	6470	10	1	2306879	241	-18.27	35.30	12	0.00	-572.00	296.00	16500	20241209	-36.67	8110	20240802	28.85	15490	-32.54	20250102	9800	6.63	20250324	16500	-36.67	20241209	8110	28.85	20240802	Y	446440	500	11 억	N	N	N	N
39	20250424	111304	57	100.00	KONEX	N	N	N	N	N	10450	0	3	0.00	10450	1	0.58	10450	10450	10450	12010	8890	10450	10450.00	10643	10546	10353	10256	10063	10595	10305	12	1560	500	6470	10	1	2306879	241	-18.27	35.30	12	0.00	-572.00	296.00	16500	20241209	-36.67	8110	20240802	28.85	15490	-32.54	20250102	9800	6.63	20250324	16500	-36.67	20241209	8110	28.85	20240802	Y	446440	500	11 억	N	N	N	N
40	20250424	101300	57	100.00	KONEX	N	N	N	N	N	10450	0	3	0.00	0	0	0.00	0	0	0	12010	8890	10450	0.00	10643	10546	10353	10256	10063	10595	10305	12	1560	500	6470	10	1	2306879	241	-18.27	35.30	12	0.00	-572.00	296.00	16500	20241209	-36.67	8110	20240802	28.85	15490	-32.54	20250102	9800	6.63	20250324	16500	-36.67	20241209	8110	28.85	20240802	Y	446440	500	11 억	N	N	N	N
41	20250424	091310	57	100.00	KONEX	N	N	N	N	N	10450	0	3	0.00	0	0	0.00	0	0	0	12010	8890	10450	0.00	10643	10546	10353	10256	10063	10595	10305	12	1560	500	6470	10	1	2306879	241	-18.27	35.30	12	0.00	-572.00	296.00	16500	20241209	-36.67	8110	20240802	28.85	15490	-32.54	20250102	9800	6.63	20250324	16500	-36.67	20241209	8110	28.85	20240802	Y	446440	500	11 억	N	N	N	N
42	20250423	161237	57	100.00	KONEX	N	N	N	N	N	10450	-400	5	-3.69	1749920	172	170.30	10300	10450	10160	12470	9230	10850	10173.95	11063	10956	10743	10636	10423	11010	10690	12	1620	500	6720	10	1	2306879	241	-18.27	35.30	12	0.01	-572.00	296.00	16500	20241209	-36.67	8110	20240802	28.85	15490	-32.54	20250102	9800	6.63	20250324	16500	-36.67	20241209	8110	28.85	20240802	Y	446440	500	11 억	N	N	N	N
43	20250423	151300	57	100.00	KONEX	N	N	N	N	N	10450	-400	5	-3.69	1749920	172	170.30	10300	10450	10160	12470	9230	10850	10173.95	11063	10956	10743	10636	10423	11010	10690	12	1620	500	6720	10	1	2306879	241	-18.27	35.30	12	0.01	-572.00	296.00	16500	20241209	-36.67	8110	20240802	28.85	15490	-32.54	20250102	9800	6.63	20250324	16500	-36.67	20241209	8110	28.85	20240802	Y	446440	500	11 억	N	N	N	N
44	20250423	141259	57	100.00	KONEX	N	N	N	N	N	10160	-690	5	-6.36	1729020	170	168.32	10300	10300	10160	12470	9230	10850	10170.71	11063	10956	10743	10636	10423	11010	10690	12	1620	500	6720	10	1	2306879	234	-17.76	34.32	12	0.01	-572.00	296.00	16500	20241209	-38.42	8110	20240802	25.28	15490	-34.41	20250102	9800	3.67	20250324	16500	-38.42	20241209	8110	25.28	20240802	Y	446440	500	11 억	N	N	N	N
45	20250423	131257	57	100.00	KONEX	N	N	N	N	N	10160	-690	5	-6.36	1729020	170	168.32	10300	10300	10160	12470	9230	10850	10170.71	11063	10956	10743	10636	10423	11010	10690	12	1620	500	6720	10	1	2306879	234	-17.76	34.32	12	0.01	-572.00	296.00	16500	20241209	-38.42	8110	20240802	25.28	15490	-34.41	20250102	9800	3.67	20250324	16500	-38.42	20241209	8110	25.28	20240802	Y	446440	500	11 억	N	N	N	N
46	20250423	121301	57	100.00	KONEX	N	N	N	N	N	10850	0	3	0.00	0	0	0.00	0	0	0	12470	9230	10850	0.00	11063	10956	10743	10636	10423	11010	10690	12	1620	500	6720	10	1	2306879	250	-18.97	36.66	12	0.00	-572.00	296.00	16500	20241209	-34.24	8110	20240802	33.79	15490	-29.95	20250102	9800	10.71	20250324	16500	-34.24	20241209	8110	33.79	20240802	Y	446440	500	11 억	N	N	N	N
47	20250423	111302	57	100.00	KONEX	N	N	N	N	N	10850	0	3	0.00	0	0	0.00	0	0	0	12470	9230	10850	0.00	11063	10956	10743	10636	10423	11010	10690	12	1620	500	6720	10	1	2306879	250	-18.97	36.66	12	0.00	-572.00	296.00	16500	20241209	-34.24	8110	20240802	33.79	15490	-29.95	20250102	9800	10.71	20250324	16500	-34.24	20241209	8110	33.79	20240802	Y	446440	500	11 억	N	N	N	N
48	20250423	101304	57	100.00	KONEX	N	N	N	N	N	10850	0	3	0.00	0	0	0.00	0	0	0	12470	9230	10850	0.00	11063	10956	10743	10636	10423	11010	10690	12	1620	500	6720	10	1	2306879	250	-18.97	36.66	12	0.00	-572.00	296.00	16500	20241209	-34.24	8110	20240802	33.79	15490	-29.95	20250102	9800	10.71	20250324	16500	-34.24	20241209	8110	33.79	20240802	Y	446440	500	11 억	N	N	N	N
49	20250423	091310	57	100.00	KONEX	N	N	N	N	N	10850	0	3	0.00	0	0	0.00	0	0	0	12470	9230	10850	0.00	11063	10956	10743	10636	10423	11010	10690	12	1620	500	6720	10	1	2306879	250	-18.97	36.66	12	0.00	-572.00	296.00	16500	20241209	-34.24	8110	20240802	33.79	15490	-29.95	20250102	9800	10.71	20250324	16500	-34.24	20241209	8110	33.79	20240802	Y	446440	500	11 억	N	N	N	N
50	20250422	161229	57	100.00	KONEX	N	N	N	N	N	10850	-10	5	-0.09	1063850	101	17.78	10530	10850	10530	12480	9240	10860	10533.17	11420	11140	10580	10300	9740	11280	10440	12	1620	500	6730	10	1	2306879	250	-18.97	36.66	12	0.00	-572.00	296.00	16500	20241209	-34.24	8110	20240802	33.79	15490	-29.95	20250102	9800	10.71	20250324	16500	-34.24	20241209	8110	33.79	20240802	Y	446440	500	11 억	N	N	N	N
51	20250422	151252	57	100.00	KONEX	N	N	N	N	N	10850	-10	5	-0.09	1063850	101	17.78	10530	10850	10530	12480	9240	10860	10533.17	11420	11140	10580	10300	9740	11280	10440	12	1620	500	6730	10	1	2306879	250	-18.97	36.66	12	0.00	-572.00	296.00	16500	20241209	-34.24	8110	20240802	33.79	15490	-29.95	20250102	9800	10.71	20250324	16500	-34.24	20241209	8110	33.79	20240802	Y	446440	500	11 억	N	N	N	N
52	20250422	141253	57	100.00	KONEX	N	N	N	N	N	10860	0	3	0.00	0	0	0.00	0	0	0	12480	9240	10860	0.00	11420	11140	10580	10300	9740	11280	10440	12	1620	500	6730	10	1	2306879	251	-18.99	36.69	12	0.00	-572.00	296.00	16500	20241209	-34.18	8110	20240802	33.91	15490	-29.89	20250102	9800	10.82	20250324	16500	-34.18	20241209	8110	33.91	20240802	Y	446440	500	11 억	N	N	N	N
53	20250422	131250	57	100.00	KONEX	N	N	N	N	N	10860	0	3	0.00	0	0	0.00	0	0	0	12480	9240	10860	0.00	11420	11140	10580	10300	9740	11280	10440	12	1620	500	6730	10	1	2306879	251	-18.99	36.69	12	0.00	-572.00	296.00	16500	20241209	-34.18	8110	20240802	33.91	15490	-29.89	20250102	9800	10.82	20250324	16500	-34.18	20241209	8110	33.91	20240802	Y	446440	500	11 억	N	N	N	N
54	20250422	121254	57	100.00	KONEX	N	N	N	N	N	10860	0	3	0.00	0	0	0.00	0	0	0	12480	9240	10860	0.00	11420	11140	10580	10300	9740	11280	10440	12	1620	500	6730	10	1	2306879	251	-18.99	36.69	12	0.00	-572.00	296.00	16500	20241209	-34.18	8110	20240802	33.91	15490	-29.89	20250102	9800	10.82	20250324	16500	-34.18	20241209	8110	33.91	20240802	Y	446440	500	11 억	N	N	N	N
55	20250422	111251	57	100.00	KONEX	N	N	N	N	N	10860	0	3	0.00	0	0	0.00	0	0	0	12480	9240	10860	0.00	11420	11140	10580	10300	9740	11280	10440	12	1620	500	6730	10	1	2306879	251	-18.99	36.69	12	0.00	-572.00	296.00	16500	20241209	-34.18	8110	20240802	33.91	15490	-29.89	20250102	9800	10.82	20250324	16500	-34.18	20241209	8110	33.91	20240802	Y	446440	500	11 억	N	N	N	N
56	20250422	101252	57	100.00	KONEX	N	N	N	N	N	10860	0	3	0.00	0	0	0.00	0	0	0	12480	9240	10860	0.00	11420	11140	10580	10300	9740	11280	10440	12	1620	500	6730	10	1	2306879	251	-18.99	36.69	12	0.00	-572.00	296.00	16500	20241209	-34.18	8110	20240802	33.91	15490	-29.89	20250102	9800	10.82	20250324	16500	-34.18	20241209	8110	33.91	20240802	Y	446440	500	11 억	N	N	N	N
57	20250422	091255	57	100.00	KONEX	N	N	N	N	N	10860	0	3	0.00	0	0	0.00	0	0	0	12480	9240	10860	0.00	11420	11140	10580	10300	9740	11280	10440	12	1620	500	6730	10	1	2306879	251	-18.99	36.69	12	0.00	-572.00	296.00	16500	20241209	-34.18	8110	20240802	33.91	15490	-29.89	20250102	9800	10.82	20250324	16500	-34.18	20241209	8110	33.91	20240802	Y	446440	500	11 억	N	N	N	N
58	20250421	161226	57	100.00	KONEX	N	N	N	N	N	10860	70	2	0.65	5831190	568	1775.00	10500	10860	10020	12400	9180	10790	10266.18	10983	10886	10693	10596	10403	10935	10645	12	1610	500	6680	10	1	2306879	251	-18.99	36.69	12	0.02	-572.00	296.00	16500	20241209	-34.18	8110	20240802	33.91	15490	-29.89	20250102	9800	10.82	20250324	16500	-34.18	20241209	8110	33.91	20240802	Y	446440	500	11 억	N	N	N	N
59	20250421	151248	57	100.00	KONEX	N	N	N	N	N	10500	-290	5	-2.69	5511480	538	1681.25	10500	10500	10020	12400	9180	10790	10244.39	10983	10886	10693	10596	10403	10935	10645	12	1610	500	6680	10	1	2306879	242	-18.36	35.47	12	0.02	-572.00	296.00	16500	20241209	-36.36	8110	20240802	29.47	15490	-32.21	20250102	9800	7.14	20250324	16500	-36.36	20241209	8110	29.47	20240802	Y	446440	500	11 억	N	N	N	N
60	20250421	141247	57	100.00	KONEX	N	N	N	N	N	10490	-300	5	-2.78	3985500	390	1218.75	10500	10500	10020	12400	9180	10790	10219.23	10983	10886	10693	10596	10403	10935	10645	12	1610	500	6680	10	1	2306879	242	-18.34	35.44	12	0.02	-572.00	296.00	16500	20241209	-36.42	8110	20240802	29.35	15490	-32.28	20250102	9800	7.04	20250324	16500	-36.42	20241209	8110	29.35	20240802	Y	446440	500	11 억	N	N	N	N
61	20250421	131245	57	100.00	KONEX	N	N	N	N	N	10490	-300	5	-2.78	2590330	257	803.12	10500	10500	10020	12400	9180	10790	10079.11	10983	10886	10693	10596	10403	10935	10645	12	1610	500	6680	10	1	2306879	242	-18.34	35.44	12	0.01	-572.00	296.00	16500	20241209	-36.42	8110	20240802	29.35	15490	-32.28	20250102	9800	7.04	20250324	16500	-36.42	20241209	8110	29.35	20240802	Y	446440	500	11 억	N	N	N	N
62	20250421	121246	57	100.00	KONEX	N	N	N	N	N	10020	-770	5	-7.14	1275480	126	393.75	10500	10500	10020	12400	9180	10790	10122.86	10983	10886	10693	10596	10403	10935	10645	12	1610	500	6680	10	1	2306879	231	-17.52	33.85	12	0.01	-572.00	296.00	16500	20241209	-39.27	8110	20240802	23.55	15490	-35.31	20250102	9800	2.24	20250324	16500	-39.27	20241209	8110	23.55	20240802	Y	446440	500	11 억	N	N	N	N
63	20250421	111244	57	100.00	KONEX	N	N	N	N	N	10020	-770	5	-7.14	1275480	126	393.75	10500	10500	10020	12400	9180	10790	10122.86	10983	10886	10693	10596	10403	10935	10645	12	1610	500	6680	10	1	2306879	231	-17.52	33.85	12	0.01	-572.00	296.00	16500	20241209	-39.27	8110	20240802	23.55	15490	-35.31	20250102	9800	2.24	20250324	16500	-39.27	20241209	8110	23.55	20240802	Y	446440	500	11 억	N	N	N	N
64	20250421	101239	57	100.00	KONEX	N	N	N	N	N	10020	-770	5	-7.14	1275480	126	393.75	10500	10500	10020	12400	9180	10790	10122.86	10983	10886	10693	10596	10403	10935	10645	12	1610	500	6680	10	1	2306879	231	-17.52	33.85	12	0.01	-572.00	296.00	16500	20241209	-39.27	8110	20240802	23.55	15490	-35.31	20250102	9800	2.24	20250324	16500	-39.27	20241209	8110	23.55	20240802	Y	446440	500	11 억	N	N	N	N
65	20250421	091321	57	100.00	KONEX	N	N	N	N	N	10500	-290	5	-2.69	21000	2	6.25	10500	10500	10500	12400	9180	10790	10500.00	10983	10886	10693	10596	10403	10935	10645	12	1610	500	6680	10	1	2306879	242	-18.36	35.47	12	0.00	-572.00	296.00	16500	20241209	-36.36	8110	20240802	29.47	15490	-32.21	20250102	9800	7.14	20250324	16500	-36.36	20241209	8110	29.47	20240802	Y	446440	500	11 억	N	N	N	N
66	20250418	161225	57	100.00	KONEX	N	N	N	N	N	10790	-160	5	-1.46	336290	32	11.81	10500	10790	10500	12590	9310	10950	10509.06	11483	11216	10683	10416	9883	11350	10550	12	1640	500	6780	10	1	2306879	249	-18.86	36.45	12	0.00	-572.00	296.00	16500	20241209	-34.61	8110	20240802	33.05	15490	-30.34	20250102	9800	10.10	20250324	16500	-34.61	20241209	8110	33.05	20240802	Y	446440	500	11 억	N	N	N	N
67	20250418	151242	57	100.00	KONEX	N	N	N	N	N	10790	-160	5	-1.46	336290	32	11.81	10500	10790	10500	12590	9310	10950	10509.06	11483	11216	10683	10416	9883	11350	10550	12	1640	500	6780	10	1	2306879	249	-18.86	36.45	12	0.00	-572.00	296.00	16500	20241209	-34.61	8110	20240802	33.05	15490	-30.34	20250102	9800	10.10	20250324	16500	-34.61	20241209	8110	33.05	20240802	Y	446440	500	11 억	N	N	N	N
68	20250418	141247	57	100.00	KONEX	N	N	N	N	N	10500	-450	5	-4.11	304500	29	10.70	10500	10500	10500	12590	9310	10950	10500.00	11483	11216	10683	10416	9883	11350	10550	12	1640	500	6780	10	1	2306879	242	-18.36	35.47	12	0.00	-572.00	296.00	16500	20241209	-36.36	8110	20240802	29.47	15490	-32.21	20250102	9800	7.14	20250324	16500	-36.36	20241209	8110	29.47	20240802	Y	446440	500	11 억	N	N	N	N
69	20250418	131243	57	100.00	KONEX	N	N	N	N	N	10500	-450	5	-4.11	168000	16	5.90	10500	10500	10500	12590	9310	10950	10500.00	11483	11216	10683	10416	9883	11350	10550	12	1640	500	6780	10	1	2306879	242	-18.36	35.47	12	0.00	-572.00	296.00	16500	20241209	-36.36	8110	20240802	29.47	15490	-32.21	20250102	9800	7.14	20250324	16500	-36.36	20241209	8110	29.47	20240802	Y	446440	500	11 억	N	N	N	N
70	20250418	121240	57	100.00	KONEX	N	N	N	N	N	10500	-450	5	-4.11	168000	16	5.90	10500	10500	10500	12590	9310	10950	10500.00	11483	11216	10683	10416	9883	11350	10550	12	1640	500	6780	10	1	2306879	242	-18.36	35.47	12	0.00	-572.00	296.00	16500	20241209	-36.36	8110	20240802	29.47	15490	-32.21	20250102	9800	7.14	20250324	16500	-36.36	20241209	8110	29.47	20240802	Y	446440	500	11 억	N	N	N	N
71	20250418	111245	57	100.00	KONEX	N	N	N	N	N	10500	-450	5	-4.11	52500	5	1.85	10500	10500	10500	12590	9310	10950	10500.00	11483	11216	10683	10416	9883	11350	10550	12	1640	500	6780	10	1	2306879	242	-18.36	35.47	12	0.00	-572.00	296.00	16500	20241209	-36.36	8110	20240802	29.47	15490	-32.21	20250102	9800	7.14	20250324	16500	-36.36	20241209	8110	29.47	20240802	Y	446440	500	11 억	N	N	N	N
72	20250418	101246	57	100.00	KONEX	N	N	N	N	N	10500	-450	5	-4.11	52500	5	1.85	10500	10500	10500	12590	9310	10950	10500.00	11483	11216	10683	10416	9883	11350	10550	12	1640	500	6780	10	1	2306879	242	-18.36	35.47	12	0.00	-572.00	296.00	16500	20241209	-36.36	8110	20240802	29.47	15490	-32.21	20250102	9800	7.14	20250324	16500	-36.36	20241209	8110	29.47	20240802	Y	446440	500	11 억	N	N	N	N
73	20250418	091253	57	100.00	KONEX	N	N	N	N	N	10950	0	3	0.00	0	0	0.00	0	0	0	12590	9310	10950	0.00	11483	11216	10683	10416	9883	11350	10550	12	1640	500	6780	10	1	2306879	253	-19.14	36.99	12	0.00	-572.00	296.00	16500	20241209	-33.64	8110	20240802	35.02	15490	-29.31	20250102	9800	11.73	20250324	16500	-33.64	20241209	8110	35.02	20240802	Y	446440	500	11 억	N	N	N	N
74	20250417	161233	57	100.00	KONEX	N	N	N	N	N	10950	-540	5	-4.70	2826410	271	185.62	10500	10950	10150	13210	9770	11490	10429.56	12216	11852	11126	10762	10036	12035	10945	12	1720	500	7120	10	1	2306879	253	-19.14	36.99	12	0.01	-572.00	296.00	16500	20241209	-33.64	8110	20240802	35.02	15490	-29.31	20250102	9800	11.73	20250324	16500	-33.64	20241209	8110	35.02	20240802	Y	446440	500	11 억	N	N	N	N
75	20250417	151246	57	100.00	KONEX	N	N	N	N	N	10950	-540	5	-4.70	2826410	271	185.62	10500	10950	10150	13210	9770	11490	10429.56	12216	11852	11126	10762	10036	12035	10945	12	1720	500	7120	10	1	2306879	253	-19.14	36.99	12	0.01	-572.00	296.00	16500	20241209	-33.64	8110	20240802	35.02	15490	-29.31	20250102	9800	11.73	20250324	16500	-33.64	20241209	8110	35.02	20240802	Y	446440	500	11 억	N	N	N	N
76	20250417	141248	57	100.00	KONEX	N	N	N	N	N	10950	-540	5	-4.70	2826410	271	185.62	10500	10950	10150	13210	9770	11490	10429.56	12216	11852	11126	10762	10036	12035	10945	12	1720	500	7120	10	1	2306879	253	-19.14	36.99	12	0.01	-572.00	296.00	16500	20241209	-33.64	8110	20240802	35.02	15490	-29.31	20250102	9800	11.73	20250324	16500	-33.64	20241209	8110	35.02	20240802	Y	446440	500	11 억	N	N	N	N
77	20250417	131246	57	100.00	KONEX	N	N	N	N	N	10950	-540	5	-4.70	2826410	271	185.62	10500	10950	10150	13210	9770	11490	10429.56	12216	11852	11126	10762	10036	12035	10945	12	1720	500	7120	10	1	2306879	253	-19.14	36.99	12	0.01	-572.00	296.00	16500	20241209	-33.64	8110	20240802	35.02	15490	-29.31	20250102	9800	11.73	20250324	16500	-33.64	20241209	8110	35.02	20240802	Y	446440	500	11 억	N	N	N	N
78	20250417	121245	57	100.00	KONEX	N	N	N	N	N	11490	0	3	0.00	0	0	0.00	0	0	0	13210	9770	11490	0.00	12216	11852	11126	10762	10036	12035	10945	12	1720	500	7120	10	1	2306879	265	-20.09	38.82	12	0.00	-572.00	296.00	16500	20241209	-30.36	8110	20240802	41.68	15490	-25.82	20250102	9800	17.24	20250324	16500	-30.36	20241209	8110	41.68	20240802	Y	446440	500	11 억	N	N	N	N
79	20250417	111243	57	100.00	KONEX	N	N	N	N	N	11490	0	3	0.00	0	0	0.00	0	0	0	13210	9770	11490	0.00	12216	11852	11126	10762	10036	12035	10945	12	1720	500	7120	10	1	2306879	265	-20.09	38.82	12	0.00	-572.00	296.00	16500	20241209	-30.36	8110	20240802	41.68	15490	-25.82	20250102	9800	17.24	20250324	16500	-30.36	20241209	8110	41.68	20240802	Y	446440	500	11 억	N	N	N	N
80	20250417	101245	57	100.00	KONEX	N	N	N	N	N	11490	0	3	0.00	0	0	0.00	0	0	0	13210	9770	11490	0.00	12216	11852	11126	10762	10036	12035	10945	12	1720	500	7120	10	1	2306879	265	-20.09	38.82	12	0.00	-572.00	296.00	16500	20241209	-30.36	8110	20240802	41.68	15490	-25.82	20250102	9800	17.24	20250324	16500	-30.36	20241209	8110	41.68	20240802	Y	446440	500	11 억	N	N	N	N
81	20250417	091250	57	100.00	KONEX	N	N	N	N	N	11490	0	3	0.00	0	0	0.00	0	0	0	13210	9770	11490	0.00	12216	11852	11126	10762	10036	12035	10945	12	1720	500	7120	10	1	2306879	265	-20.09	38.82	12	0.00	-572.00	296.00	16500	20241209	-30.36	8110	20240802	41.68	15490	-25.82	20250102	9800	17.24	20250324	16500	-30.36	20241209	8110	41.68	20240802	Y	446440	500	11 억	N	N	N	N
82	20250416	161230	57	100.00	KONEX	N	N	N	N	N	11490	10	2	0.09	1574980	146	310.64	11480	11490	10400	13200	9760	11480	10787.53	12146	11812	11156	10822	10166	11980	10990	12	1720	500	7110	10	1	2306879	265	-20.09	38.82	12	0.01	-572.00	296.00	16500	20241209	-30.36	8110	20240802	41.68	15490	-25.82	20250102	9800	17.24	20250324	16500	-30.36	20241209	8110	41.68	20240802	Y	446440	500	11 억	N	N	N	N
83	20250416	151244	57	100.00	KONEX	N	N	N	N	N	11490	10	2	0.09	1574980	146	310.64	11480	11490	10400	13200	9760	11480	10787.53	12146	11812	11156	10822	10166	11980	10990	12	1720	500	7110	10	1	2306879	265	-20.09	38.82	12	0.01	-572.00	296.00	16500	20241209	-30.36	8110	20240802	41.68	15490	-25.82	20250102	9800	17.24	20250324	16500	-30.36	20241209	8110	41.68	20240802	Y	446440	500	11 억	N	N	N	N
84	20250416	141242	57	100.00	KONEX	N	N	N	N	N	11490	10	2	0.09	1574980	146	310.64	11480	11490	10400	13200	9760	11480	10787.53	12146	11812	11156	10822	10166	11980	10990	12	1720	500	7110	10	1	2306879	265	-20.09	38.82	12	0.01	-572.00	296.00	16500	20241209	-30.36	8110	20240802	41.68	15490	-25.82	20250102	9800	17.24	20250324	16500	-30.36	20241209	8110	41.68	20240802	Y	446440	500	11 억	N	N	N	N
85	20250416	131242	57	100.00	KONEX	N	N	N	N	N	11490	10	2	0.09	1574980	146	310.64	11480	11490	10400	13200	9760	11480	10787.53	12146	11812	11156	10822	10166	11980	10990	12	1720	500	7110	10	1	2306879	265	-20.09	38.82	12	0.01	-572.00	296.00	16500	20241209	-30.36	8110	20240802	41.68	15490	-25.82	20250102	9800	17.24	20250324	16500	-30.36	20241209	8110	41.68	20240802	Y	446440	500	11 억	N	N	N	N
86	20250416	121243	57	100.00	KONEX	N	N	N	N	N	11480	0	3	0.00	114800	10	21.28	11480	11480	11480	13200	9760	11480	11480.00	12146	11812	11156	10822	10166	11980	10990	12	1720	500	7110	10	1	2306879	265	-20.07	38.78	12	0.00	-572.00	296.00	16500	20241209	-30.42	8110	20240802	41.55	15490	-25.89	20250102	9800	17.14	20250324	16500	-30.42	20241209	8110	41.55	20240802	Y	446440	500	11 억	N	N	N	N
87	20250416	111242	57	100.00	KONEX	N	N	N	N	N	11480	0	3	0.00	114800	10	21.28	11480	11480	11480	13200	9760	11480	11480.00	12146	11812	11156	10822	10166	11980	10990	12	1720	500	7110	10	1	2306879	265	-20.07	38.78	12	0.00	-572.00	296.00	16500	20241209	-30.42	8110	20240802	41.55	15490	-25.89	20250102	9800	17.14	20250324	16500	-30.42	20241209	8110	41.55	20240802	Y	446440	500	11 억	N	N	N	N
88	20250416	101241	57	100.00	KONEX	N	N	N	N	N	11480	0	3	0.00	114800	10	21.28	11480	11480	11480	13200	9760	11480	11480.00	12146	11812	11156	10822	10166	11980	10990	12	1720	500	7110	10	1	2306879	265	-20.07	38.78	12	0.00	-572.00	296.00	16500	20241209	-30.42	8110	20240802	41.55	15490	-25.89	20250102	9800	17.14	20250324	16500	-30.42	20241209	8110	41.55	20240802	Y	446440	500	11 억	N	N	N	N
89	20250416	091250	57	100.00	KONEX	N	N	N	N	N	11480	0	3	0.00	0	0	0.00	0	0	0	13200	9760	11480	0.00	12146	11812	11156	10822	10166	11980	10990	12	1720	500	7110	10	1	2306879	265	-20.07	38.78	12	0.00	-572.00	296.00	16500	20241209	-30.42	8110	20240802	41.55	15490	-25.89	20250102	9800	17.14	20250324	16500	-30.42	20241209	8110	41.55	20240802	Y	446440	500	11 억	N	N	N	N
90	20250415	161228	57	100.00	KONEX	N	N	N	N	N	11480	180	2	1.59	509330	47	2.83	10500	11490	10500	12990	9610	11300	10836.81	12413	11856	10933	10376	9453	12135	10655	12	1690	500	7000	10	1	2306879	265	-20.07	38.78	12	0.00	-572.00	296.00	16500	20241209	-30.42	8110	20240802	41.55	15490	-25.89	20250102	9800	17.14	20250324	16500	-30.42	20241209	8110	41.55	20240802	Y	446440	500	11 억	N	N	N	N
91	20250415	151241	57	100.00	KONEX	N	N	N	N	N	11490	190	2	1.68	371570	35	2.11	10500	11490	10500	12990	9610	11300	10616.29	12413	11856	10933	10376	9453	12135	10655	12	1690	500	7000	10	1	2306879	265	-20.09	38.82	12	0.00	-572.00	296.00	16500	20241209	-30.36	8110	20240802	41.68	15490	-25.82	20250102	9800	17.24	20250324	16500	-30.36	20241209	8110	41.68	20240802	Y	446440	500	11 억	N	N	N	N
92	20250415	141239	57	100.00	KONEX	N	N	N	N	N	11490	190	2	1.68	371570	35	2.11	10500	11490	10500	12990	9610	11300	10616.29	12413	11856	10933	10376	9453	12135	10655	12	1690	500	7000	10	1	2306879	265	-20.09	38.82	12	0.00	-572.00	296.00	16500	20241209	-30.36	8110	20240802	41.68	15490	-25.82	20250102	9800	17.24	20250324	16500	-30.36	20241209	8110	41.68	20240802	Y	446440	500	11 억	N	N	N	N
93	20250415	131240	57	100.00	KONEX	N	N	N	N	N	10500	-800	5	-7.08	315000	30	1.81	10500	10500	10500	12990	9610	11300	10500.00	12413	11856	10933	10376	9453	12135	10655	12	1690	500	7000	10	1	2306879	242	-18.36	35.47	12	0.00	-572.00	296.00	16500	20241209	-36.36	8110	20240802	29.47	15490	-32.21	20250102	9800	7.14	20250324	16500	-36.36	20241209	8110	29.47	20240802	Y	446440	500	11 억	N	N	N	N
94	20250415	121237	57	100.00	KONEX	N	N	N	N	N	10500	-800	5	-7.08	315000	30	1.81	10500	10500	10500	12990	9610	11300	10500.00	12413	11856	10933	10376	9453	12135	10655	12	1690	500	7000	10	1	2306879	242	-18.36	35.47	12	0.00	-572.00	296.00	16500	20241209	-36.36	8110	20240802	29.47	15490	-32.21	20250102	9800	7.14	20250324	16500	-36.36	20241209	8110	29.47	20240802	Y	446440	500	11 억	N	N	N	N
95	20250415	111239	57	100.00	KONEX	N	N	N	N	N	10500	-800	5	-7.08	315000	30	1.81	10500	10500	10500	12990	9610	11300	10500.00	12413	11856	10933	10376	9453	12135	10655	12	1690	500	7000	10	1	2306879	242	-18.36	35.47	12	0.00	-572.00	296.00	16500	20241209	-36.36	8110	20240802	29.47	15490	-32.21	20250102	9800	7.14	20250324	16500	-36.36	20241209	8110	29.47	20240802	Y	446440	500	11 억	N	N	N	N
96	20250415	101239	57	100.00	KONEX	N	N	N	N	N	10500	-800	5	-7.08	315000	30	1.81	10500	10500	10500	12990	9610	11300	10500.00	12413	11856	10933	10376	9453	12135	10655	12	1690	500	7000	10	1	2306879	242	-18.36	35.47	12	0.00	-572.00	296.00	16500	20241209	-36.36	8110	20240802	29.47	15490	-32.21	20250102	9800	7.14	20250324	16500	-36.36	20241209	8110	29.47	20240802	Y	446440	500	11 억	N	N	N	N
97	20250415	091243	57	100.00	KONEX	N	N	N	N	N	11300	0	3	0.00	0	0	0.00	0	0	0	12990	9610	11300	0.00	12413	11856	10933	10376	9453	12135	10655	12	1690	500	7000	10	1	2306879	261	-19.76	38.18	12	0.00	-572.00	296.00	16500	20241209	-31.52	8110	20240802	39.33	15490	-27.05	20250102	9800	15.31	20250324	16500	-31.52	20241209	8110	39.33	20240802	Y	446440	500	11 억	N	N	N	N
98	20250414	161223	57	100.00	KONEX	N	N	N	N	N	11300	-190	5	-1.65	16657540	1659	1036.88	10500	11490	10010	13210	9770	11490	10040.71	11916	11702	11276	11062	10636	11810	11170	12	1720	500	7120	10	1	2306879	261	-19.76	38.18	12	0.07	-572.00	296.00	16500	20241209	-31.52	8110	20240802	39.33	15490	-27.05	20250102	9800	15.31	20250324	16500	-31.52	20241209	8110	39.33	20240802	Y	446440	500	11 억	N	N	N	N
99	20250414	151234	57	100.00	KONEX	N	N	N	N	N	11490	0	3	0.00	16646240	1658	1036.25	10500	11490	10010	13210	9770	11490	10039.95	11916	11702	11276	11062	10636	11810	11170	12	1720	500	7120	10	1	2306879	265	-20.09	38.82	12	0.07	-572.00	296.00	16500	20241209	-30.36	8110	20240802	41.68	15490	-25.82	20250102	9800	17.24	20250324	16500	-30.36	20241209	8110	41.68	20240802	Y	446440	500	11 억	N	N	N	N
100	20250414	141234	57	100.00	KONEX	N	N	N	N	N	10020	-1470	5	-12.79	16437150	1639	1024.38	10500	10500	10010	13210	9770	11490	10028.77	11916	11702	11276	11062	10636	11810	11170	12	1720	500	7120	10	1	2306879	231	-17.52	33.85	12	0.07	-572.00	296.00	16500	20241209	-39.27	8110	20240802	23.55	15490	-35.31	20250102	9800	2.24	20250324	16500	-39.27	20241209	8110	23.55	20240802	Y	446440	500	11 억	N	N	N	N
101	20250414	131231	57	100.00	KONEX	N	N	N	N	N	10150	-1340	5	-11.66	967750	95	59.38	10500	10500	10150	13210	9770	11490	10186.84	11916	11702	11276	11062	10636	11810	11170	12	1720	500	7120	10	1	2306879	234	-17.74	34.29	12	0.00	-572.00	296.00	16500	20241209	-38.48	8110	20240802	25.15	15490	-34.47	20250102	9800	3.57	20250324	16500	-38.48	20241209	8110	25.15	20240802	Y	446440	500	11 억	N	N	N	N
102	20250414	121234	57	100.00	KONEX	N	N	N	N	N	10150	-1340	5	-11.66	967750	95	59.38	10500	10500	10150	13210	9770	11490	10186.84	11916	11702	11276	11062	10636	11810	11170	12	1720	500	7120	10	1	2306879	234	-17.74	34.29	12	0.00	-572.00	296.00	16500	20241209	-38.48	8110	20240802	25.15	15490	-34.47	20250102	9800	3.57	20250324	16500	-38.48	20241209	8110	25.15	20240802	Y	446440	500	11 억	N	N	N	N
103	20250414	111227	57	100.00	KONEX	N	N	N	N	N	11490	0	3	0.00	0	0	0.00	0	0	0	13210	9770	11490	0.00	11916	11702	11276	11062	10636	11810	11170	12	1720	500	7120	10	1	2306879	265	-20.09	38.82	12	0.00	-572.00	296.00	16500	20241209	-30.36	8110	20240802	41.68	15490	-25.82	20250102	9800	17.24	20250324	16500	-30.36	20241209	8110	41.68	20240802	Y	446440	500	11 억	N	N	N	N
104	20250414	101230	57	100.00	KONEX	N	N	N	N	N	11490	0	3	0.00	0	0	0.00	0	0	0	13210	9770	11490	0.00	11916	11702	11276	11062	10636	11810	11170	12	1720	500	7120	10	1	2306879	265	-20.09	38.82	12	0.00	-572.00	296.00	16500	20241209	-30.36	8110	20240802	41.68	15490	-25.82	20250102	9800	17.24	20250324	16500	-30.36	20241209	8110	41.68	20240802	Y	446440	500	11 억	N	N	N	N
105	20250414	091231	57	100.00	KONEX	N	N	N	N	N	11490	0	3	0.00	0	0	0.00	0	0	0	13210	9770	11490	0.00	11916	11702	11276	11062	10636	11810	11170	12	1720	500	7120	10	1	2306879	265	-20.09	38.82	12	0.00	-572.00	296.00	16500	20241209	-30.36	8110	20240802	41.68	15490	-25.82	20250102	9800	17.24	20250324	16500	-30.36	20241209	8110	41.68	20240802	Y	446440	500	11 억	N	N	N	N
106	20250411	161217	57	100.00	KONEX	N	N	N	N	N	11490	300	2	2.68	1756260	160	190.48	10850	11490	10850	12860	9520	11190	10976.62	11983	11586	10793	10396	9603	11785	10595	12	1670	500	6930	10	1	2306879	265	-20.09	38.82	12	0.01	-572.00	296.00	16500	20241209	-30.36	8110	20240802	41.68	15490	-25.82	20250102	9800	17.24	20250324	16500	-30.36	20241209	8110	41.68	20240802	Y	446440	500	11 억	N	N	N	N
107	20250411	151229	57	100.00	KONEX	N	N	N	N	N	11490	300	2	2.68	1756260	160	190.48	10850	11490	10850	12860	9520	11190	10976.62	11983	11586	10793	10396	9603	11785	10595	12	1670	500	6930	10	1	2306879	265	-20.09	38.82	12	0.01	-572.00	296.00	16500	20241209	-30.36	8110	20240802	41.68	15490	-25.82	20250102	9800	17.24	20250324	16500	-30.36	20241209	8110	41.68	20240802	Y	446440	500	11 억	N	N	N	N
108	20250411	141227	57	100.00	KONEX	N	N	N	N	N	11490	300	2	2.68	1756260	160	190.48	10850	11490	10850	12860	9520	11190	10976.62	11983	11586	10793	10396	9603	11785	10595	12	1670	500	6930	10	1	2306879	265	-20.09	38.82	12	0.01	-572.00	296.00	16500	20241209	-30.36	8110	20240802	41.68	15490	-25.82	20250102	9800	17.24	20250324	16500	-30.36	20241209	8110	41.68	20240802	Y	446440	500	11 억	N	N	N	N
109	20250411	131229	57	100.00	KONEX	N	N	N	N	N	11190	0	3	0.00	0	0	0.00	0	0	0	12860	9520	11190	0.00	11983	11586	10793	10396	9603	11785	10595	12	1670	500	6930	10	1	2306879	258	-19.56	37.80	12	0.00	-572.00	296.00	16500	20241209	-32.18	8110	20240802	37.98	15490	-27.76	20250102	9800	14.18	20250324	16500	-32.18	20241209	8110	37.98	20240802	Y	446440	500	11 억	N	N	N	N
110	20250411	121230	57	100.00	KONEX	N	N	N	N	N	11190	0	3	0.00	0	0	0.00	0	0	0	12860	9520	11190	0.00	11983	11586	10793	10396	9603	11785	10595	12	1670	500	6930	10	1	2306879	258	-19.56	37.80	12	0.00	-572.00	296.00	16500	20241209	-32.18	8110	20240802	37.98	15490	-27.76	20250102	9800	14.18	20250324	16500	-32.18	20241209	8110	37.98	20240802	Y	446440	500	11 억	N	N	N	N
111	20250411	111230	57	100.00	KONEX	N	N	N	N	N	11190	0	3	0.00	0	0	0.00	0	0	0	12860	9520	11190	0.00	11983	11586	10793	10396	9603	11785	10595	12	1670	500	6930	10	1	2306879	258	-19.56	37.80	12	0.00	-572.00	296.00	16500	20241209	-32.18	8110	20240802	37.98	15490	-27.76	20250102	9800	14.18	20250324	16500	-32.18	20241209	8110	37.98	20240802	Y	446440	500	11 억	N	N	N	N
112	20250411	101233	57	100.00	KONEX	N	N	N	N	N	11190	0	3	0.00	0	0	0.00	0	0	0	12860	9520	11190	0.00	11983	11586	10793	10396	9603	11785	10595	12	1670	500	6930	10	1	2306879	258	-19.56	37.80	12	0.00	-572.00	296.00	16500	20241209	-32.18	8110	20240802	37.98	15490	-27.76	20250102	9800	14.18	20250324	16500	-32.18	20241209	8110	37.98	20240802	Y	446440	500	11 억	N	N	N	N
113	20250411	091236	57	100.00	KONEX	N	N	N	N	N	11190	0	3	0.00	0	0	0.00	0	0	0	12860	9520	11190	0.00	11983	11586	10793	10396	9603	11785	10595	12	1670	500	6930	10	1	2306879	258	-19.56	37.80	12	0.00	-572.00	296.00	16500	20241209	-32.18	8110	20240802	37.98	15490	-27.76	20250102	9800	14.18	20250324	16500	-32.18	20241209	8110	37.98	20240802	Y	446440	500	11 억	N	N	N	N
114	20250410	161222	57	100.00	KONEX	N	N	N	N	N	11190	-10	5	-0.09	884490	84	700.00	11190	11190	10000	12880	9520	11200	10529.64	11333	11266	11133	11066	10933	11300	11100	12	1680	500	6940	10	1	2306879	258	-19.56	37.80	12	0.00	-572.00	296.00	16500	20241209	-32.18	8110	20240802	37.98	15490	-27.76	20250102	9800	14.18	20250324	16500	-32.18	20241209	8110	37.98	20240802	Y	446440	500	11 억	N	N	N	N
115	20250410	151229	57	100.00	KONEX	N	N	N	N	N	10980	-220	5	-1.96	445040	44	366.67	11190	11190	10000	12880	9520	11200	10114.55	11333	11266	11133	11066	10933	11300	11100	12	1680	500	6940	10	1	2306879	253	-19.20	37.09	12	0.00	-572.00	296.00	16500	20241209	-33.45	8110	20240802	35.39	15490	-29.12	20250102	9800	12.04	20250324	16500	-33.45	20241209	8110	35.39	20240802	Y	446440	500	11 억	N	N	N	N
116	20250410	141224	57	100.00	KONEX	N	N	N	N	N	10500	-700	5	-6.25	434060	43	358.33	11190	11190	10000	12880	9520	11200	10094.42	11333	11266	11133	11066	10933	11300	11100	12	1680	500	6940	10	1	2306879	242	-18.36	35.47	12	0.00	-572.00	296.00	16500	20241209	-36.36	8110	20240802	29.47	15490	-32.21	20250102	9800	7.14	20250324	16500	-36.36	20241209	8110	29.47	20240802	Y	446440	500	11 억	N	N	N	N
117	20250410	131222	57	100.00	KONEX	N	N	N	N	N	10500	-700	5	-6.25	434060	43	358.33	11190	11190	10000	12880	9520	11200	10094.42	11333	11266	11133	11066	10933	11300	11100	12	1680	500	6940	10	1	2306879	242	-18.36	35.47	12	0.00	-572.00	296.00	16500	20241209	-36.36	8110	20240802	29.47	15490	-32.21	20250102	9800	7.14	20250324	16500	-36.36	20241209	8110	29.47	20240802	Y	446440	500	11 억	N	N	N	N
118	20250410	121223	57	100.00	KONEX	N	N	N	N	N	10500	-700	5	-6.25	434060	43	358.33	11190	11190	10000	12880	9520	11200	10094.42	11333	11266	11133	11066	10933	11300	11100	12	1680	500	6940	10	1	2306879	242	-18.36	35.47	12	0.00	-572.00	296.00	16500	20241209	-36.36	8110	20240802	29.47	15490	-32.21	20250102	9800	7.14	20250324	16500	-36.36	20241209	8110	29.47	20240802	Y	446440	500	11 억	N	N	N	N
119	20250410	111222	57	100.00	KONEX	N	N	N	N	N	10500	-700	5	-6.25	434060	43	358.33	11190	11190	10000	12880	9520	11200	10094.42	11333	11266	11133	11066	10933	11300	11100	12	1680	500	6940	10	1	2306879	242	-18.36	35.47	12	0.00	-572.00	296.00	16500	20241209	-36.36	8110	20240802	29.47	15490	-32.21	20250102	9800	7.14	20250324	16500	-36.36	20241209	8110	29.47	20240802	Y	446440	500	11 억	N	N	N	N
120	20250410	101225	57	100.00	KONEX	N	N	N	N	N	11190	-10	5	-0.09	22380	2	16.67	11190	11190	11190	12880	9520	11200	11190.00	11333	11266	11133	11066	10933	11300	11100	12	1680	500	6940	10	1	2306879	258	-19.56	37.80	12	0.00	-572.00	296.00	16500	20241209	-32.18	8110	20240802	37.98	15490	-27.76	20250102	9800	14.18	20250324	16500	-32.18	20241209	8110	37.98	20240802	Y	446440	500	11 억	N	N	N	N
121	20250410	091227	57	100.00	KONEX	N	N	N	N	N	11190	-10	5	-0.09	22380	2	16.67	11190	11190	11190	12880	9520	11200	11190.00	11333	11266	11133	11066	10933	11300	11100	12	1680	500	6940	10	1	2306879	258	-19.56	37.80	12	0.00	-572.00	296.00	16500	20241209	-32.18	8110	20240802	37.98	15490	-27.76	20250102	9800	14.18	20250324	16500	-32.18	20241209	8110	37.98	20240802	Y	446440	500	11 억	N	N	N	N
122	20250409	161215	57	100.00	KONEX	N	N	N	N	N	11200	700	2	6.67	132200	12	120.00	11000	11200	11000	12070	8930	10500	11016.67	11033	10766	10633	10366	10233	10700	10300	12	1570	500	6510	10	1	2306879	258	-19.58	37.84	12	0.00	-572.00	296.00	16500	20241209	-32.12	8110	20240802	38.10	15490	-27.70	20250102	9800	14.29	20250324	16500	-32.12	20241209	8110	38.10	20240802	Y	446440	500	11 억	N	N	N	N
123	20250409	151028	57	100.00	KONEX	N	N	N	N	N	11200	700	2	6.67	132200	12	120.00	11000	11200	11000	12070	8930	10500	11016.67	11033	10766	10633	10366	10233	10700	10300	12	1570	500	6510	10	1	2306879	258	-19.58	37.84	12	0.00	-572.00	296.00	16500	20241209	-32.12	8110	20240802	38.10	15490	-27.70	20250102	9800	14.29	20250324	16500	-32.12	20241209	8110	38.10	20240802	Y	446440	500	11 억	N	N	N	N
124	20250409	141213	57	100.00	KONEX	N	N	N	N	N	11200	700	2	6.67	132200	12	120.00	11000	11200	11000	12070	8930	10500	11016.67	11033	10766	10633	10366	10233	10700	10300	12	1570	500	6510	10	1	2306879	258	-19.58	37.84	12	0.00	-572.00	296.00	16500	20241209	-32.12	8110	20240802	38.10	15490	-27.70	20250102	9800	14.29	20250324	16500	-32.12	20241209	8110	38.10	20240802	Y	446440	500	11 억	N	N	N	N
125	20250409	131208	57	100.00	KONEX	N	N	N	N	N	11200	700	2	6.67	132200	12	120.00	11000	11200	11000	12070	8930	10500	11016.67	11033	10766	10633	10366	10233	10700	10300	12	1570	500	6510	10	1	2306879	258	-19.58	37.84	12	0.00	-572.00	296.00	16500	20241209	-32.12	8110	20240802	38.10	15490	-27.70	20250102	9800	14.29	20250324	16500	-32.12	20241209	8110	38.10	20240802	Y	446440	500	11 억	N	N	N	N
126	20250409	121211	57	100.00	KONEX	N	N	N	N	N	11200	700	2	6.67	132200	12	120.00	11000	11200	11000	12070	8930	10500	11016.67	11033	10766	10633	10366	10233	10700	10300	12	1570	500	6510	10	1	2306879	258	-19.58	37.84	12	0.00	-572.00	296.00	16500	20241209	-32.12	8110	20240802	38.10	15490	-27.70	20250102	9800	14.29	20250324	16500	-32.12	20241209	8110	38.10	20240802	Y	446440	500	11 억	N	N	N	N
127	20250409	111207	57	100.00	KONEX	N	N	N	N	N	11200	700	2	6.67	132200	12	120.00	11000	11200	11000	12070	8930	10500	11016.67	11033	10766	10633	10366	10233	10700	10300	12	1570	500	6510	10	1	2306879	258	-19.58	37.84	12	0.00	-572.00	296.00	16500	20241209	-32.12	8110	20240802	38.10	15490	-27.70	20250102	9800	14.29	20250324	16500	-32.12	20241209	8110	38.10	20240802	Y	446440	500	11 억	N	N	N	N
128	20250409	101214	57	100.00	KONEX	N	N	N	N	N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	11033	10766	10633	10366	10233	10700	10300	12	1570	500	6510	10	1	2306879	242	-18.36	35.47	12	0.00	-572.00	296.00	16500	20241209	-36.36	8110	20240802	29.47	15490	-32.21	20250102	9800	7.14	20250324	16500	-36.36	20241209	8110	29.47	20240802	Y	446440	500	11 억	N	N	N	N
129	20250409	091218	57	100.00	KONEX	N	N	N	N	N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	11033	10766	10633	10366	10233	10700	10300	12	1570	500	6510	10	1	2306879	242	-18.36	35.47	12	0.00	-572.00	296.00	16500	20241209	-36.36	8110	20240802	29.47	15490	-32.21	20250102	9800	7.14	20250324	16500	-36.36	20241209	8110	29.47	20240802	Y	446440	500	11 억	N	N	N	N
130	20250408	161157	57	100.00	KONEX	N	N	N	N	N	10500	-500	5	-4.55	105800	10	4.76	10900	10900	10500	12650	9350	11000	10580.00	12040	11520	10760	10240	9480	11640	10360	11	1650	500	6820	10	1	2297504	241	-18.36	35.47	12	0.00	-572.00	296.00	16500	20241209	-36.36	8110	20240802	29.47	15490	-32.21	20250102	9800	7.14	20250324	16500	-36.36	20241209	8110	29.47	20240802	Y	446440	500	11 억	N	N	N	N
131	20250408	151208	57	100.00	KONEX	N	N	N	N	N	10900	-100	5	-0.91	21800	2	0.95	10900	10900	10900	12650	9350	11000	10900.00	12040	11520	10760	10240	9480	11640	10360	11	1650	500	6820	10	1	2297504	250	-19.06	36.82	12	0.00	-572.00	296.00	16500	20241209	-33.94	8110	20240802	34.40	15490	-29.63	20250102	9800	11.22	20250324	16500	-33.94	20241209	8110	34.40	20240802	Y	446440	500	11 억	N	N	N	N
132	20250408	141204	57	100.00	KONEX	N	N	N	N	N	10900	-100	5	-0.91	21800	2	0.95	10900	10900	10900	12650	9350	11000	10900.00	12040	11520	10760	10240	9480	11640	10360	11	1650	500	6820	10	1	2297504	250	-19.06	36.82	12	0.00	-572.00	296.00	16500	20241209	-33.94	8110	20240802	34.40	15490	-29.63	20250102	9800	11.22	20250324	16500	-33.94	20241209	8110	34.40	20240802	Y	446440	500	11 억	N	N	N	N
133	20250408	131200	57	100.00	KONEX	N	N	N	N	N	10900	-100	5	-0.91	21800	2	0.95	10900	10900	10900	12650	9350	11000	10900.00	12040	11520	10760	10240	9480	11640	10360	11	1650	500	6820	10	1	2297504	250	-19.06	36.82	12	0.00	-572.00	296.00	16500	20241209	-33.94	8110	20240802	34.40	15490	-29.63	20250102	9800	11.22	20250324	16500	-33.94	20241209	8110	34.40	20240802	Y	446440	500	11 억	N	N	N	N
134	20250408	121206	57	100.00	KONEX	N	N	N	N	N	10900	-100	5	-0.91	21800	2	0.95	10900	10900	10900	12650	9350	11000	10900.00	12040	11520	10760	10240	9480	11640	10360	11	1650	500	6820	10	1	2297504	250	-19.06	36.82	12	0.00	-572.00	296.00	16500	20241209	-33.94	8110	20240802	34.40	15490	-29.63	20250102	9800	11.22	20250324	16500	-33.94	20241209	8110	34.40	20240802	Y	446440	500	11 억	N	N	N	N
135	20250408	111203	57	100.00	KONEX	N	N	N	N	N	10900	-100	5	-0.91	21800	2	0.95	10900	10900	10900	12650	9350	11000	10900.00	12040	11520	10760	10240	9480	11640	10360	11	1650	500	6820	10	1	2297504	250	-19.06	36.82	12	0.00	-572.00	296.00	16500	20241209	-33.94	8110	20240802	34.40	15490	-29.63	20250102	9800	11.22	20250324	16500	-33.94	20241209	8110	34.40	20240802	Y	446440	500	11 억	N	N	N	N
136	20250408	101204	57	100.00	KONEX	N	N	N	N	N	10900	-100	5	-0.91	21800	2	0.95	10900	10900	10900	12650	9350	11000	10900.00	12040	11520	10760	10240	9480	11640	10360	11	1650	500	6820	10	1	2297504	250	-19.06	36.82	12	0.00	-572.00	296.00	16500	20241209	-33.94	8110	20240802	34.40	15490	-29.63	20250102	9800	11.22	20250324	16500	-33.94	20241209	8110	34.40	20240802	Y	446440	500	11 억	N	N	N	N
137	20250408	091206	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	12040	11520	10760	10240	9480	11640	10360	11	1650	500	6820	10	1	2297504	253	-19.23	37.16	12	0.00	-572.00	296.00	16500	20241209	-33.33	8110	20240802	35.64	15490	-28.99	20250102	9800	12.24	20250324	16500	-33.33	20241209	8110	35.64	20240802	Y	446440	500	11 억	N	N	N	N
138	20250407	161151	57	100.00	KONEX	N	N	N	N	N	11000	0	3	0.00	2158990	210	172.13	11000	11280	10000	12650	9350	11000	10280.90	11373	11186	10843	10656	10313	11015	10485	11	1650	500	6820	10	1	2297504	253	-19.23	37.16	12	0.01	-572.00	296.00	16500	20241209	-33.33	8110	20240802	35.64	15490	-28.99	20250102	9800	12.24	20250324	16500	-33.33	20241209	8110	35.64	20240802	Y	446440	500	11 억	N	N	N	N
139	20250407	151158	57	100.00	KONEX	N	N	N	N	N	11000	0	3	0.00	2158990	210	172.13	11000	11280	10000	12650	9350	11000	10280.90	11373	11186	10843	10656	10313	11015	10485	11	1650	500	6820	10	1	2297504	253	-19.23	37.16	12	0.01	-572.00	296.00	16500	20241209	-33.33	8110	20240802	35.64	15490	-28.99	20250102	9800	12.24	20250324	16500	-33.33	20241209	8110	35.64	20240802	Y	446440	500	11 억	N	N	N	N
140	20250407	141156	57	100.00	KONEX	N	N	N	N	N	10500	-500	5	-4.55	1009280	96	78.69	11000	11280	10500	12650	9350	11000	10513.33	11373	11186	10843	10656	10313	11015	10485	11	1650	500	6820	10	1	2297504	241	-18.36	35.47	12	0.00	-572.00	296.00	16500	20241209	-36.36	8110	20240802	29.47	15490	-32.21	20250102	9800	7.14	20250324	16500	-36.36	20241209	8110	29.47	20240802	Y	446440	500	11 억	N	N	N	N
141	20250407	131154	57	100.00	KONEX	N	N	N	N	N	11280	280	2	2.55	22280	2	1.64	11000	11280	11000	12650	9350	11000	11140.00	11373	11186	10843	10656	10313	11015	10485	11	1650	500	6820	10	1	2297504	259	-19.72	38.11	12	0.00	-572.00	296.00	16500	20241209	-31.64	8110	20240802	39.09	15490	-27.18	20250102	9800	15.10	20250324	16500	-31.64	20241209	8110	39.09	20240802	Y	446440	500	11 억	N	N	N	N
142	20250407	121151	57	100.00	KONEX	N	N	N	N	N	11280	280	2	2.55	22280	2	1.64	11000	11280	11000	12650	9350	11000	11140.00	11373	11186	10843	10656	10313	11015	10485	11	1650	500	6820	10	1	2297504	259	-19.72	38.11	12	0.00	-572.00	296.00	16500	20241209	-31.64	8110	20240802	39.09	15490	-27.18	20250102	9800	15.10	20250324	16500	-31.64	20241209	8110	39.09	20240802	Y	446440	500	11 억	N	N	N	N
143	20250407	111154	57	100.00	KONEX	N	N	N	N	N	11280	280	2	2.55	22280	2	1.64	11000	11280	11000	12650	9350	11000	11140.00	11373	11186	10843	10656	10313	11015	10485	11	1650	500	6820	10	1	2297504	259	-19.72	38.11	12	0.00	-572.00	296.00	16500	20241209	-31.64	8110	20240802	39.09	15490	-27.18	20250102	9800	15.10	20250324	16500	-31.64	20241209	8110	39.09	20240802	Y	446440	500	11 억	N	N	N	N
144	20250407	101154	57	100.00	KONEX	N	N	N	N	N	11280	280	2	2.55	22280	2	1.64	11000	11280	11000	12650	9350	11000	11140.00	11373	11186	10843	10656	10313	11015	10485	11	1650	500	6820	10	1	2297504	259	-19.72	38.11	12	0.00	-572.00	296.00	16500	20241209	-31.64	8110	20240802	39.09	15490	-27.18	20250102	9800	15.10	20250324	16500	-31.64	20241209	8110	39.09	20240802	Y	446440	500	11 억	N	N	N	N
145	20250407	091156	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	11373	11186	10843	10656	10313	11015	10485	11	1650	500	6820	10	1	2297504	253	-19.23	37.16	12	0.00	-572.00	296.00	16500	20241209	-33.33	8110	20240802	35.64	15490	-28.99	20250102	9800	12.24	20250324	16500	-33.33	20241209	8110	35.64	20240802	Y	446440	500	11 억	N	N	N	N
146	20250404	161150	57	100.00	KONEX	N	N	N	N	N	11000	-370	5	-3.25	1344100	122	91.04	11030	11030	10500	13070	9670	11370	11017.21	12283	11826	10913	10456	9543	12055	10685	11	1700	500	7040	10	1	2297504	253	-19.23	37.16	12	0.01	-572.00	296.00	16500	20241209	-33.33	8110	20240802	35.64	15490	-28.99	20250102	9800	12.24	20250324	16500	-33.33	20241209	8110	35.64	20240802	Y	446440	500	11 억	N	N	N	N
147	20250404	151202	57	100.00	KONEX	N	N	N	N	N	10500	-870	5	-7.65	1333100	121	90.30	11030	11030	10500	13070	9670	11370	11017.36	12283	11826	10913	10456	9543	12055	10685	11	1700	500	7040	10	1	2297504	241	-18.36	35.47	12	0.01	-572.00	296.00	16500	20241209	-36.36	8110	20240802	29.47	15490	-32.21	20250102	9800	7.14	20250324	16500	-36.36	20241209	8110	29.47	20240802	Y	446440	500	11 억	N	N	N	N
148	20250404	141205	57	100.00	KONEX	N	N	N	N	N	11020	-350	5	-3.08	1322600	120	89.55	11030	11030	11020	13070	9670	11370	11021.67	12283	11826	10913	10456	9543	12055	10685	11	1700	500	7040	10	1	2297504	253	-19.27	37.23	12	0.01	-572.00	296.00	16500	20241209	-33.21	8110	20240802	35.88	15490	-28.86	20250102	9800	12.45	20250324	16500	-33.21	20241209	8110	35.88	20240802	Y	446440	500	11 억	N	N	N	N
149	20250404	131202	57	100.00	KONEX	N	N	N	N	N	11370	0	3	0.00	0	0	0.00	0	0	0	13070	9670	11370	0.00	12283	11826	10913	10456	9543	12055	10685	11	1700	500	7040	10	1	2297504	261	-19.88	38.41	12	0.00	-572.00	296.00	16500	20241209	-31.09	8110	20240802	40.20	15490	-26.60	20250102	9800	16.02	20250324	16500	-31.09	20241209	8110	40.20	20240802	Y	446440	500	11 억	N	N	N	N
150	20250404	121154	57	100.00	KONEX	N	N	N	N	N	11370	0	3	0.00	0	0	0.00	0	0	0	13070	9670	11370	0.00	12283	11826	10913	10456	9543	12055	10685	11	1700	500	7040	10	1	2297504	261	-19.88	38.41	12	0.00	-572.00	296.00	16500	20241209	-31.09	8110	20240802	40.20	15490	-26.60	20250102	9800	16.02	20250324	16500	-31.09	20241209	8110	40.20	20240802	Y	446440	500	11 억	N	N	N	N
151	20250404	111159	57	100.00	KONEX	N	N	N	N	N	11370	0	3	0.00	0	0	0.00	0	0	0	13070	9670	11370	0.00	12283	11826	10913	10456	9543	12055	10685	11	1700	500	7040	10	1	2297504	261	-19.88	38.41	12	0.00	-572.00	296.00	16500	20241209	-31.09	8110	20240802	40.20	15490	-26.60	20250102	9800	16.02	20250324	16500	-31.09	20241209	8110	40.20	20240802	Y	446440	500	11 억	N	N	N	N
152	20250404	101200	57	100.00	KONEX	N	N	N	N	N	11370	0	3	0.00	0	0	0.00	0	0	0	13070	9670	11370	0.00	12283	11826	10913	10456	9543	12055	10685	11	1700	500	7040	10	1	2297504	261	-19.88	38.41	12	0.00	-572.00	296.00	16500	20241209	-31.09	8110	20240802	40.20	15490	-26.60	20250102	9800	16.02	20250324	16500	-31.09	20241209	8110	40.20	20240802	Y	446440	500	11 억	N	N	N	N
153	20250404	091205	57	100.00	KONEX	N	N	N	N	N	11370	0	3	0.00	0	0	0.00	0	0	0	13070	9670	11370	0.00	12283	11826	10913	10456	9543	12055	10685	11	1700	500	7040	10	1	2297504	261	-19.88	38.41	12	0.00	-572.00	296.00	16500	20241209	-31.09	8110	20240802	40.20	15490	-26.60	20250102	9800	16.02	20250324	16500	-31.09	20241209	8110	40.20	20240802	Y	446440	500	11 억	N	N	N	N
154	20250403	161139	57	100.00	KONEX	N	N	N	N	N	11370	10	2	0.09	1346850	134	893.33	11360	11370	10000	13060	9660	11360	10051.12	12186	11772	11036	10622	9886	11405	10255	11	1700	500	7040	10	1	2297504	261	-19.88	38.41	12	0.01	-572.00	296.00	16500	20241209	-31.09	8110	20240802	40.20	15490	-26.60	20250102	9800	16.02	20250324	16500	-31.09	20241209	8110	40.20	20240802	Y	446440	500	11 억	N	N	N	N
155	20250403	151150	57	100.00	KONEX	N	N	N	N	N	11370	10	2	0.09	1346850	134	893.33	11360	11370	10000	13060	9660	11360	10051.12	12186	11772	11036	10622	9886	11405	10255	11	1700	500	7040	10	1	2297504	261	-19.88	38.41	12	0.01	-572.00	296.00	16500	20241209	-31.09	8110	20240802	40.20	15490	-26.60	20250102	9800	16.02	20250324	16500	-31.09	20241209	8110	40.20	20240802	Y	446440	500	11 억	N	N	N	N
156	20250403	141147	57	100.00	KONEX	N	N	N	N	N	11360	0	3	0.00	11360	1	6.67	11360	11360	11360	13060	9660	11360	11360.00	12186	11772	11036	10622	9886	11405	10255	11	1700	500	7040	10	1	2297504	261	-19.86	38.38	12	0.00	-572.00	296.00	16500	20241209	-31.15	8110	20240802	40.07	15490	-26.66	20250102	9800	15.92	20250324	16500	-31.15	20241209	8110	40.07	20240802	Y	446440	500	11 억	N	N	N	N
157	20250403	131146	57	100.00	KONEX	N	N	N	N	N	11360	0	3	0.00	11360	1	6.67	11360	11360	11360	13060	9660	11360	11360.00	12186	11772	11036	10622	9886	11405	10255	11	1700	500	7040	10	1	2297504	261	-19.86	38.38	12	0.00	-572.00	296.00	16500	20241209	-31.15	8110	20240802	40.07	15490	-26.66	20250102	9800	15.92	20250324	16500	-31.15	20241209	8110	40.07	20240802	Y	446440	500	11 억	N	N	N	N
158	20250403	121144	57	100.00	KONEX	N	N	N	N	N	11360	0	3	0.00	11360	1	6.67	11360	11360	11360	13060	9660	11360	11360.00	12186	11772	11036	10622	9886	11405	10255	11	1700	500	7040	10	1	2297504	261	-19.86	38.38	12	0.00	-572.00	296.00	16500	20241209	-31.15	8110	20240802	40.07	15490	-26.66	20250102	9800	15.92	20250324	16500	-31.15	20241209	8110	40.07	20240802	Y	446440	500	11 억	N	N	N	N
159	20250403	111148	57	100.00	KONEX	N	N	N	N	N	11360	0	3	0.00	11360	1	6.67	11360	11360	11360	13060	9660	11360	11360.00	12186	11772	11036	10622	9886	11405	10255	11	1700	500	7040	10	1	2297504	261	-19.86	38.38	12	0.00	-572.00	296.00	16500	20241209	-31.15	8110	20240802	40.07	15490	-26.66	20250102	9800	15.92	20250324	16500	-31.15	20241209	8110	40.07	20240802	Y	446440	500	11 억	N	N	N	N
160	20250403	101148	57	100.00	KONEX	N	N	N	N	N	11360	0	3	0.00	0	0	0.00	0	0	0	13060	9660	11360	0.00	12186	11772	11036	10622	9886	11405	10255	11	1700	500	7040	10	1	2297504	261	-19.86	38.38	12	0.00	-572.00	296.00	16500	20241209	-31.15	8110	20240802	40.07	15490	-26.66	20250102	9800	15.92	20250324	16500	-31.15	20241209	8110	40.07	20240802	Y	446440	500	11 억	N	N	N	N
161	20250403	091153	57	100.00	KONEX	N	N	N	N	N	11360	0	3	0.00	0	0	0.00	0	0	0	13060	9660	11360	0.00	12186	11772	11036	10622	9886	11405	10255	11	1700	500	7040	10	1	2297504	261	-19.86	38.38	12	0.00	-572.00	296.00	16500	20241209	-31.15	8110	20240802	40.07	15490	-26.66	20250102	9800	15.92	20250324	16500	-31.15	20241209	8110	40.07	20240802	Y	446440	500	11 억	N	N	N	N
162	20250402	161123	57	100.00	KONEX	N	N	N	N	N	11360	-20	5	-0.18	160790	15	9.55	11380	11450	10300	13080	9680	11380	10719.33	12226	11802	10956	10532	9686	12015	10745	11	1700	500	7050	10	1	2297504	261	-8.83	13.85	12	0.00	-1287.00	820.00	16500	20241209	-31.15	8110	20240802	40.07	15490	-26.66	20250102	9800	15.92	20250324	16500	-31.15	20241209	8110	40.07	20240802	Y	446440	500	11 억	N	N	N	N
163	20250402	151124	57	100.00	KONEX	N	N	N	N	N	11360	-20	5	-0.18	160790	15	9.55	11380	11450	10300	13080	9680	11380	10719.33	12226	11802	10956	10532	9686	12015	10745	11	1700	500	7050	10	1	2297504	261	-8.83	13.85	12	0.00	-1287.00	820.00	16500	20241209	-31.15	8110	20240802	40.07	15490	-26.66	20250102	9800	15.92	20250324	16500	-31.15	20241209	8110	40.07	20240802	Y	446440	500	11 억	N	N	N	N
164	20250402	141126	57	100.00	KONEX	N	N	N	N	N	11360	-20	5	-0.18	160790	15	9.55	11380	11450	10300	13080	9680	11380	10719.33	12226	11802	10956	10532	9686	12015	10745	11	1700	500	7050	10	1	2297504	261	-8.83	13.85	12	0.00	-1287.00	820.00	16500	20241209	-31.15	8110	20240802	40.07	15490	-26.66	20250102	9800	15.92	20250324	16500	-31.15	20241209	8110	40.07	20240802	Y	446440	500	11 억	N	N	N	N
165	20250402	131128	57	100.00	KONEX	N	N	N	N	N	11450	70	2	0.62	149430	14	8.92	11380	11450	10300	13080	9680	11380	10673.57	12226	11802	10956	10532	9686	12015	10745	11	1700	500	7050	10	1	2297504	263	-8.90	13.96	12	0.00	-1287.00	820.00	16500	20241209	-30.61	8110	20240802	41.18	15490	-26.08	20250102	9800	16.84	20250324	16500	-30.61	20241209	8110	41.18	20240802	Y	446440	500	11 억	N	N	N	N
166	20250402	121126	57	100.00	KONEX	N	N	N	N	N	11450	70	2	0.62	149430	14	8.92	11380	11450	10300	13080	9680	11380	10673.57	12226	11802	10956	10532	9686	12015	10745	11	1700	500	7050	10	1	2297504	263	-8.90	13.96	12	0.00	-1287.00	820.00	16500	20241209	-30.61	8110	20240802	41.18	15490	-26.08	20250102	9800	16.84	20250324	16500	-30.61	20241209	8110	41.18	20240802	Y	446440	500	11 억	N	N	N	N
167	20250402	111126	57	100.00	KONEX	N	N	N	N	N	10300	-1080	5	-9.49	115580	11	7.01	11380	11380	10300	13080	9680	11380	10507.27	12226	11802	10956	10532	9686	12015	10745	11	1700	500	7050	10	1	2297504	237	-8.00	12.56	12	0.00	-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	Y	446440	500	11 억	N	N	N	N
168	20250402	101125	57	100.00	KONEX	N	N	N	N	N	11380	0	3	0.00	11380	1	0.64	11380	11380	11380	13080	9680	11380	11380.00	12226	11802	10956	10532	9686	12015	10745	11	1700	500	7050	10	1	2297504	261	-8.84	13.88	12	0.00	-1287.00	820.00	16500	20241209	-31.03	8110	20240802	40.32	15490	-26.53	20250102	9800	16.12	20250324	16500	-31.03	20241209	8110	40.32	20240802	Y	446440	500	11 억	N	N	N	N
169	20250402	091135	57	100.00	KONEX	N	N	N	N	N	11380	0	3	0.00	11380	1	0.64	11380	11380	11380	13080	9680	11380	11380.00	12226	11802	10956	10532	9686	12015	10745	11	1700	500	7050	10	1	2297504	261	-8.84	13.88	12	0.00	-1287.00	820.00	16500	20241209	-31.03	8110	20240802	40.32	15490	-26.53	20250102	9800	16.12	20250324	16500	-31.03	20241209	8110	40.32	20240802	Y	446440	500	11 억	N	N	N	N
170	20250401	161135	57	100.00	KONEX	N	N	N	N	N	11380	390	2	3.55	1632240	157	155.45	10500	11380	10110	12630	9350	10990	10396.43	11643	11316	10663	10336	9683	11480	10500	11	1640	500	6810	10	1	2297504	261	-8.84	13.88	12	0.01	-1287.00	820.00	16500	20241209	-31.03	8110	20240802	40.32	15490	-26.53	20250102	9800	16.12	20250324	16500	-31.03	20241209	8110	40.32	20240802	Y	446440	500	11 억	N	N	N	N
171	20250401	151132	57	100.00	KONEX	N	N	N	N	N	11380	390	2	3.55	1632240	157	155.45	10500	11380	10110	12630	9350	10990	10396.43	11643	11316	10663	10336	9683	11480	10500	11	1640	500	6810	10	1	2297504	261	-8.84	13.88	12	0.01	-1287.00	820.00	16500	20241209	-31.03	8110	20240802	40.32	15490	-26.53	20250102	9800	16.12	20250324	16500	-31.03	20241209	8110	40.32	20240802	Y	446440	500	11 억	N	N	N	N
172	20250401	141134	57	100.00	KONEX	N	N	N	N	N	11380	390	2	3.55	1632240	157	155.45	10500	11380	10110	12630	9350	10990	10396.43	11643	11316	10663	10336	9683	11480	10500	11	1640	500	6810	10	1	2297504	261	-8.84	13.88	12	0.01	-1287.00	820.00	16500	20241209	-31.03	8110	20240802	40.32	15490	-26.53	20250102	9800	16.12	20250324	16500	-31.03	20241209	8110	40.32	20240802	Y	446440	500	11 억	N	N	N	N
173	20250401	131134	57	100.00	KONEX	N	N	N	N	N	11380	390	2	3.55	1632240	157	155.45	10500	11380	10110	12630	9350	10990	10396.43	11643	11316	10663	10336	9683	11480	10500	11	1640	500	6810	10	1	2297504	261	-8.84	13.88	12	0.01	-1287.00	820.00	16500	20241209	-31.03	8110	20240802	40.32	15490	-26.53	20250102	9800	16.12	20250324	16500	-31.03	20241209	8110	40.32	20240802	Y	446440	500	11 억	N	N	N	N
174	20250401	121135	57	100.00	KONEX	N	N	N	N	N	11380	390	2	3.55	1632240	157	155.45	10500	11380	10110	12630	9350	10990	10396.43	11643	11316	10663	10336	9683	11480	10500	11	1640	500	6810	10	1	2297504	261	-8.84	13.88	12	0.01	-1287.00	820.00	16500	20241209	-31.03	8110	20240802	40.32	15490	-26.53	20250102	9800	16.12	20250324	16500	-31.03	20241209	8110	40.32	20240802	Y	446440	500	11 억	N	N	N	N
175	20250401	111120	57	100.00	KONEX	N	N	N	N	N	11380	390	2	3.55	1632240	157	155.45	10500	11380	10110	12630	9350	10990	10396.43	11643	11316	10663	10336	9683	11480	10500	11	1640	500	6810	10	1	2297504	261	-8.84	13.88	12	0.01	-1287.00	820.00	16500	20241209	-31.03	8110	20240802	40.32	15490	-26.53	20250102	9800	16.12	20250324	16500	-31.03	20241209	8110	40.32	20240802	Y	446440	500	11 억	N	N	N	N
176	20250401	101117	57	100.00	KONEX	N	N	N	N	N	10500	-490	5	-4.46	1092000	104	102.97	10500	10500	10500	12630	9350	10990	10500.00	11643	11316	10663	10336	9683	11480	10500	11	1640	500	6810	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	16500	20241209	-36.36	8110	20240802	29.47	15490	-32.21	20250102	9800	7.14	20250324	16500	-36.36	20241209	8110	29.47	20240802	Y	446440	500	11 억	N	N	N	N
177	20250401	091118	57	100.00	KONEX	N	N	N	N	N	10500	-490	5	-4.46	1092000	104	102.97	10500	10500	10500	12630	9350	10990	10500.00	11643	11316	10663	10336	9683	11480	10500	11	1640	500	6810	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	16500	20241209	-36.36	8110	20240802	29.47	15490	-32.21	20250102	9800	7.14	20250324	16500	-36.36	20241209	8110	29.47	20240802	Y	446440	500	11 억	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History