KissMeData/217880/price/prices-20240301.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240329	160943	57	100.00	KONEX		N	N	N	N	N	1979	159	2	8.74	1999407	1036	14.92	1900	2050	1800	2090	1547	1820	1929.93	1990	1905	1814	1729	1638	1859	1683	54	270	500	1090	1	1	10727290	212	-3.36	-13.19	12	0.01	-589.00	-150.00	9891	20230328	-79.99	1411	20240118	40.26	3650	-45.78	20240220	1411	40.26	20240118	18700	-89.42	20230330	1721	14.99	20240327	N	217880	500	53 억	N	N	N	N
3	20240329	150946	57	100.00	KONEX		N	N	N	N	N	1979	159	2	8.74	1934190	1003	14.44	1900	2050	1800	2090	1547	1820	1928.40	1990	1905	1814	1729	1638	1859	1683	54	270	500	1090	1	1	10727290	212	-3.36	-13.19	12	0.01	-589.00	-150.00	9891	20230328	-79.99	1411	20240118	40.26	3650	-45.78	20240220	1411	40.26	20240118	18700	-89.42	20230330	1721	14.99	20240327	N	217880	500	53 억	N	N	N	N
4	20240329	140941	57	100.00	KONEX		N	N	N	N	N	1980	160	2	8.79	1147584	603	8.68	1900	2050	1800	2090	1547	1820	1903.12	1990	1905	1814	1729	1638	1859	1683	54	270	500	1090	1	1	10727290	212	-3.36	-13.20	12	0.01	-589.00	-150.00	9891	20230328	-79.98	1411	20240118	40.33	3650	-45.75	20240220	1411	40.33	20240118	18700	-89.41	20230330	1721	15.05	20240327	N	217880	500	53 억	N	N	N	N
5	20240329	130927	57	100.00	KONEX		N	N	N	N	N	1980	160	2	8.79	1066119	560	8.06	1900	2050	1800	2090	1547	1820	1903.78	1990	1905	1814	1729	1638	1859	1683	54	270	500	1090	1	1	10727290	212	-3.36	-13.20	12	0.01	-589.00	-150.00	9891	20230328	-79.98	1411	20240118	40.33	3650	-45.75	20240220	1411	40.33	20240118	18700	-89.41	20230330	1721	15.05	20240327	N	217880	500	53 억	N	N	N	N
6	20240329	120936	57	100.00	KONEX		N	N	N	N	N	1810	-10	5	-0.55	314949	161	2.32	1900	2050	1800	2090	1547	1820	1956.20	1990	1905	1814	1729	1638	1859	1683	54	270	500	1090	1	1	10727290	194	-3.07	-12.07	12	0.00	-589.00	-150.00	9891	20230328	-81.70	1411	20240118	28.28	3650	-50.41	20240220	1411	28.28	20240118	18700	-90.32	20230330	1721	5.17	20240327	N	217880	500	53 억	N	N	N	N
7	20240329	110925	57	100.00	KONEX		N	N	N	N	N	1988	168	2	9.23	245636	126	1.81	1900	2050	1800	2090	1547	1820	1949.49	1990	1905	1814	1729	1638	1859	1683	54	270	500	1090	1	1	10727290	213	-3.38	-13.25	12	0.00	-589.00	-150.00	9891	20230328	-79.90	1411	20240118	40.89	3650	-45.53	20240220	1411	40.89	20240118	18700	-89.37	20230330	1721	15.51	20240327	N	217880	500	53 억	N	N	N	N
8	20240329	100926	57	100.00	KONEX		N	N	N	N	N	1805	-15	5	-0.82	161028	83	1.20	1900	2050	1800	2090	1547	1820	1940.10	1990	1905	1814	1729	1638	1859	1683	54	270	500	1090	1	1	10727290	194	-3.06	-12.03	12	0.00	-589.00	-150.00	9891	20230328	-81.75	1411	20240118	27.92	3650	-50.55	20240220	1411	27.92	20240118	18700	-90.35	20230330	1721	4.88	20240327	N	217880	500	53 억	N	N	N	N
9	20240329	090926	57	100.00	KONEX		N	N	N	N	N	1800	-20	5	-1.10	29375	16	0.23	1900	1900	1800	2090	1547	1820	1835.94	1990	1905	1814	1729	1638	1859	1683	54	270	500	1090	1	1	10727290	193	-3.06	-12.00	12	0.00	-589.00	-150.00	9891	20230328	-81.80	1411	20240118	27.57	3650	-50.68	20240220	1411	27.57	20240118	18700	-90.37	20230330	1721	4.59	20240327	N	217880	500	53 억	N	N	N	N
10	20240328	160932	57	100.00	KONEX		N	N	N	N	N	1820	-80	5	-4.21	12188302	6944	79.82	1850	1899	1723	2185	1615	1900	1755.23	2138	2019	1870	1751	1602	2078	1810	54	285	500	1140	1	1	10727290	195	-3.09	-12.13	12	0.06	-589.00	-150.00	9891	20230328	-81.60	1411	20240118	28.99	3650	-50.14	20240220	1411	28.99	20240118	19760	-90.79	20230328	1721	5.75	20240327	N	217880	500	53 억	N	N	N	N
11	20240328	150932	57	100.00	KONEX		N	N	N	N	N	1850	-50	5	-2.63	11587467	6616	76.05	1850	1899	1723	2185	1615	1900	1751.43	2138	2019	1870	1751	1602	2078	1810	54	285	500	1140	1	1	10727290	198	-3.14	-12.33	12	0.06	-589.00	-150.00	9891	20230328	-81.30	1411	20240118	31.11	3650	-49.32	20240220	1411	31.11	20240118	19760	-90.64	20230328	1721	7.50	20240327	N	217880	500	53 억	N	N	N	N
12	20240328	140920	57	100.00	KONEX		N	N	N	N	N	1846	-54	5	-2.84	10283000	5901	67.83	1850	1899	1723	2185	1615	1900	1742.59	2138	2019	1870	1751	1602	2078	1810	54	285	500	1140	1	1	10727290	198	-3.13	-12.31	12	0.06	-589.00	-150.00	9891	20230328	-81.34	1411	20240118	30.83	3650	-49.42	20240220	1411	30.83	20240118	19760	-90.66	20230328	1721	7.26	20240327	N	217880	500	53 억	N	N	N	N
13	20240328	130920	57	100.00	KONEX		N	N	N	N	N	1750	-150	5	-7.89	10252079	5884	67.63	1850	1899	1723	2185	1615	1900	1742.37	2138	2019	1870	1751	1602	2078	1810	54	285	500	1140	1	1	10727290	188	-2.97	-11.67	12	0.05	-589.00	-150.00	9891	20230328	-82.31	1411	20240118	24.03	3650	-52.05	20240220	1411	24.03	20240118	19760	-91.14	20230328	1721	1.69	20240327	N	217880	500	53 억	N	N	N	N
14	20240328	120925	57	100.00	KONEX		N	N	N	N	N	1899	-1	5	-0.05	9951590	5713	65.67	1850	1899	1723	2185	1615	1900	1741.92	2138	2019	1870	1751	1602	2078	1810	54	285	500	1140	1	1	10727290	204	-3.22	-12.66	12	0.05	-589.00	-150.00	9891	20230328	-80.80	1411	20240118	34.59	3650	-47.97	20240220	1411	34.59	20240118	19760	-90.39	20230328	1721	10.34	20240327	N	217880	500	53 억	N	N	N	N
15	20240328	110928	57	100.00	KONEX		N	N	N	N	N	1769	-131	5	-6.89	7931262	4571	52.54	1850	1850	1723	2185	1615	1900	1735.13	2138	2019	1870	1751	1602	2078	1810	54	285	500	1140	1	1	10727290	190	-3.00	-11.79	12	0.04	-589.00	-150.00	9891	20230328	-82.12	1411	20240118	25.37	3650	-51.53	20240220	1411	25.37	20240118	19760	-91.05	20230328	1721	2.79	20240327	N	217880	500	53 억	N	N	N	N
16	20240328	100941	57	100.00	KONEX		N	N	N	N	N	1769	-131	5	-6.89	4173267	2404	27.63	1850	1850	1723	2185	1615	1900	1735.97	2138	2019	1870	1751	1602	2078	1810	54	285	500	1140	1	1	10727290	190	-3.00	-11.79	12	0.02	-589.00	-150.00	9891	20230328	-82.12	1411	20240118	25.37	3650	-51.53	20240220	1411	25.37	20240118	19760	-91.05	20230328	1721	2.79	20240327	N	217880	500	53 억	N	N	N	N
17	20240328	090940	57	100.00	KONEX		N	N	N	N	N	1850	-50	5	-2.63	57350	31	0.36	1850	1850	1850	2185	1615	1900	1850.00	2138	2019	1870	1751	1602	2078	1810	54	285	500	1140	1	1	10727290	198	-3.14	-12.33	12	0.00	-589.00	-150.00	9891	20230328	-81.30	1411	20240118	31.11	3650	-49.32	20240220	1411	31.11	20240118	19760	-90.64	20230328	1721	7.50	20240327	N	217880	500	53 억	N	N	N	N
18	20240327	160936	57	100.00	KONEX	신저가	N	N	N	N	N	1900	76	2	4.17	15373302	8700	162.86	1824	1989	1721	2095	1551	1824	1767.05	1934	1878	1839	1783	1744	1859	1764	54	271	500	1090	1	1	10727290	204	-3.23	-12.67	12	0.08	-589.00	-150.00	9891	20230328	-80.79	1411	20240118	34.66	3650	-47.95	20240220	1411	34.66	20240118	19760	-90.38	20230328	1721	10.40	20240327	N	217880	500	53 억	N	N	N	N
19	20240327	150938	57	100.00	KONEX	신저가	N	N	N	N	N	1989	165	2	9.05	13081425	7399	138.51	1824	1989	1721	2095	1551	1824	1768.00	1934	1878	1839	1783	1744	1859	1764	54	271	500	1090	1	1	10727290	213	-3.38	-13.26	12	0.07	-589.00	-150.00	9891	20230328	-79.89	1411	20240118	40.96	3650	-45.51	20240220	1411	40.96	20240118	19760	-89.93	20230328	1721	15.57	20240327	N	217880	500	53 억	N	N	N	N
20	20240327	140938	57	100.00	KONEX	신저가	N	N	N	N	N	1807	-17	5	-0.93	9723928	5549	103.87	1824	1824	1721	2095	1551	1824	1752.37	1934	1878	1839	1783	1744	1859	1764	54	271	500	1090	1	1	10727290	194	-3.07	-12.05	12	0.05	-589.00	-150.00	9891	20230328	-81.73	1411	20240118	28.07	3650	-50.49	20240220	1411	28.07	20240118	19760	-90.86	20230328	1721	5.00	20240327	N	217880	500	53 억	N	N	N	N
21	20240327	130935	57	100.00	KONEX	신저가	N	N	N	N	N	1809	-15	5	-0.82	5270515	2973	55.65	1824	1824	1722	2095	1551	1824	1772.79	1934	1878	1839	1783	1744	1859	1764	54	271	500	1090	1	1	10727290	194	-3.07	-12.06	12	0.03	-589.00	-150.00	9891	20230328	-81.71	1411	20240118	28.21	3650	-50.44	20240220	1411	28.21	20240118	19760	-90.85	20230328	1722	5.05	20240327	N	217880	500	53 억	N	N	N	N
22	20240327	120935	57	100.00	KONEX	신저가	N	N	N	N	N	1809	-15	5	-0.82	5270515	2973	55.65	1824	1824	1722	2095	1551	1824	1772.79	1934	1878	1839	1783	1744	1859	1764	54	271	500	1090	1	1	10727290	194	-3.07	-12.06	12	0.03	-589.00	-150.00	9891	20230328	-81.71	1411	20240118	28.21	3650	-50.44	20240220	1411	28.21	20240118	19760	-90.85	20230328	1722	5.05	20240327	N	217880	500	53 억	N	N	N	N
23	20240327	110935	57	100.00	KONEX	신저가	N	N	N	N	N	1809	-15	5	-0.82	5140093	2898	54.25	1824	1824	1740	2095	1551	1824	1773.67	1934	1878	1839	1783	1744	1859	1764	54	271	500	1090	1	1	10727290	194	-3.07	-12.06	12	0.03	-589.00	-150.00	9891	20230328	-81.71	1411	20240118	28.21	3650	-50.44	20240220	1411	28.21	20240118	19760	-90.85	20230328	1740	3.97	20240327	N	217880	500	53 억	N	N	N	N
24	20240327	100931	57	100.00	KONEX	신저가	N	N	N	N	N	1740	-84	5	-4.61	1403292	793	14.84	1824	1824	1740	2095	1551	1824	1769.60	1934	1878	1839	1783	1744	1859	1764	54	271	500	1090	1	1	10727290	187	-2.95	-11.60	12	0.01	-589.00	-150.00	9891	20230328	-82.41	1411	20240118	23.32	3650	-52.33	20240220	1411	23.32	20240118	19760	-91.19	20230328	1740	0.00	20240327	N	217880	500	53 억	N	N	N	N
25	20240327	090937	57	100.00	KONEX		N	N	N	N	N	1824	0	3	0.00	7296	4	0.07	1824	1824	1824	2095	1551	1824	1824.00	1934	1878	1839	1783	1744	1859	1764	54	271	500	1090	1	1	10727290	196	-3.10	-12.16	12	0.00	-589.00	-150.00	9891	20230328	-81.56	1411	20240118	29.27	3650	-50.03	20240220	1411	29.27	20240118	19760	-90.77	20230328	1800	1.33	20240326	N	217880	500	53 억	N	N	N	N
26	20240326	160830	57	100.00	KONEX	신저가	N	N	N	N	N	1824	-73	5	-3.85	9777333	5342	83.31	1895	1895	1800	2180	1613	1897	1830.28	2089	1993	1903	1807	1717	1948	1762	54	283	500	1130	1	1	10727290	196	-3.10	-12.16	12	0.05	-589.00	-150.00	9891	20230328	-81.56	1411	20240118	29.27	3650	-50.03	20240220	1411	29.27	20240118	19760	-90.77	20230328	1800	1.33	20240326	N	217880	500	53 억	N	N	N	N
27	20240326	150924	57	100.00	KONEX	신저가	N	N	N	N	N	1825	-72	5	-3.80	9571185	5229	81.55	1895	1895	1800	2180	1613	1897	1830.40	2089	1993	1903	1807	1717	1948	1762	54	283	500	1130	1	1	10727290	196	-3.10	-12.17	12	0.05	-589.00	-150.00	9891	20230328	-81.55	1411	20240118	29.34	3650	-50.00	20240220	1411	29.34	20240118	19760	-90.76	20230328	1800	1.39	20240326	N	217880	500	53 억	N	N	N	N
28	20240326	140922	57	100.00	KONEX	신저가	N	N	N	N	N	1827	-70	5	-3.69	8799483	4805	74.94	1895	1895	1800	2180	1613	1897	1831.32	2089	1993	1903	1807	1717	1948	1762	54	283	500	1130	1	1	10727290	196	-3.10	-12.18	12	0.04	-589.00	-150.00	9891	20230328	-81.53	1411	20240118	29.48	3650	-49.95	20240220	1411	29.48	20240118	19760	-90.75	20230328	1800	1.50	20240326	N	217880	500	53 억	N	N	N	N
29	20240326	130917	57	100.00	KONEX	신저가	N	N	N	N	N	1840	-57	5	-3.00	5004303	2727	42.53	1895	1895	1800	2180	1613	1897	1835.09	2089	1993	1903	1807	1717	1948	1762	54	283	500	1130	1	1	10727290	197	-3.12	-12.27	12	0.03	-589.00	-150.00	9891	20230328	-81.40	1411	20240118	30.40	3650	-49.59	20240220	1411	30.40	20240118	19760	-90.69	20230328	1800	2.22	20240326	N	217880	500	53 억	N	N	N	N
30	20240326	120918	57	100.00	KONEX	신저가	N	N	N	N	N	1840	-57	5	-3.00	4960143	2703	42.16	1895	1895	1800	2180	1613	1897	1835.05	2089	1993	1903	1807	1717	1948	1762	54	283	500	1130	1	1	10727290	197	-3.12	-12.27	12	0.03	-589.00	-150.00	9891	20230328	-81.40	1411	20240118	30.40	3650	-49.59	20240220	1411	30.40	20240118	19760	-90.69	20230328	1800	2.22	20240326	N	217880	500	53 억	N	N	N	N
31	20240326	110914	57	100.00	KONEX	신저가	N	N	N	N	N	1846	-51	5	-2.69	2933046	1614	25.17	1895	1895	1800	2180	1613	1897	1817.25	2089	1993	1903	1807	1717	1948	1762	54	283	500	1130	1	1	10727290	198	-3.13	-12.31	12	0.02	-589.00	-150.00	9891	20230328	-81.34	1411	20240118	30.83	3650	-49.42	20240220	1411	30.83	20240118	19760	-90.66	20230328	1800	2.56	20240326	N	217880	500	53 억	N	N	N	N
32	20240326	100925	57	100.00	KONEX	신저가	N	N	N	N	N	1849	-48	5	-2.53	130772	70	1.09	1895	1895	1813	2180	1613	1897	1868.17	2089	1993	1903	1807	1717	1948	1762	54	283	500	1130	1	1	10727290	198	-3.14	-12.33	12	0.00	-589.00	-150.00	9891	20230328	-81.31	1411	20240118	31.04	3650	-49.34	20240220	1411	31.04	20240118	19760	-90.64	20230328	1813	1.99	20240326	N	217880	500	53 억	N	N	N	N
33	20240326	090924	57	100.00	KONEX		N	N	N	N	N	1895	-2	5	-0.11	18950	10	0.16	1895	1895	1895	2180	1613	1897	1895.00	2089	1993	1903	1807	1717	1948	1762	54	283	500	1130	1	1	10727290	203	-3.22	-12.63	12	0.00	-589.00	-150.00	9891	20230328	-80.84	1411	20240118	34.30	3650	-48.08	20240220	1411	34.30	20240118	19760	-90.41	20230328	1813	4.52	20240325	N	217880	500	53 억	N	N	N	N
34	20240325	160955	57	100.00	KONEX	신저가	N	N	N	N	N	1897	-32	5	-1.66	11915261	6412	125.63	1998	1999	1813	2215	1640	1929	1858.28	2021	1974	1932	1885	1843	1998	1909	54	286	500	1150	1	1	10727290	203	-10.72	4.32	12	0.06	-177.00	439.00	9891	20230328	-80.82	1411	20240118	34.44	3650	-48.03	20240220	1411	34.44	20240118	19760	-90.40	20230328	1813	4.63	20240325	N	217880	500	53 억	N	N	N	N
35	20240325	150957	57	100.00	KONEX	신저가	N	N	N	N	N	1897	-32	5	-1.66	11915261	6412	125.63	1998	1999	1813	2215	1640	1929	1858.28	2021	1974	1932	1885	1843	1998	1909	54	286	500	1150	1	1	10727290	203	-10.72	4.32	12	0.06	-177.00	439.00	9891	20230328	-80.82	1411	20240118	34.44	3650	-48.03	20240220	1411	34.44	20240118	19760	-90.40	20230328	1813	4.63	20240325	N	217880	500	53 억	N	N	N	N
36	20240325	140955	57	100.00	KONEX	신저가	N	N	N	N	N	1898	-31	5	-1.61	11691291	6290	123.24	1998	1999	1830	2215	1640	1929	1858.71	2021	1974	1932	1885	1843	1998	1909	54	286	500	1150	1	1	10727290	204	-10.72	4.32	12	0.06	-177.00	439.00	9891	20230328	-80.81	1411	20240118	34.51	3650	-48.00	20240220	1411	34.51	20240118	19760	-90.39	20230328	1830	3.72	20240325	N	217880	500	53 억	N	N	N	N
37	20240325	130956	57	100.00	KONEX	신저가	N	N	N	N	N	1956	27	2	1.40	8563584	4588	89.89	1998	1999	1830	2215	1640	1929	1866.52	2021	1974	1932	1885	1843	1998	1909	54	286	500	1150	1	1	10727290	210	-11.05	4.46	12	0.04	-177.00	439.00	9891	20230328	-80.22	1411	20240118	38.63	3650	-46.41	20240220	1411	38.63	20240118	19760	-90.10	20230328	1830	6.89	20240325	N	217880	500	53 억	N	N	N	N
38	20240325	120958	57	100.00	KONEX	신저가	N	N	N	N	N	1890	-39	5	-2.02	6521933	3525	69.06	1998	1999	1830	2215	1640	1929	1850.19	2021	1974	1932	1885	1843	1998	1909	54	286	500	1150	1	1	10727290	203	-10.68	4.31	12	0.03	-177.00	439.00	9891	20230328	-80.89	1411	20240118	33.95	3650	-48.22	20240220	1411	33.95	20240118	19760	-90.44	20230328	1830	3.28	20240325	N	217880	500	53 억	N	N	N	N
39	20240325	110957	57	100.00	KONEX	신저가	N	N	N	N	N	1900	-29	5	-1.50	1919045	1015	19.89	1998	1999	1841	2215	1640	1929	1890.68	2021	1974	1932	1885	1843	1998	1909	54	286	500	1150	1	1	10727290	204	-10.73	4.33	12	0.01	-177.00	439.00	9891	20230328	-80.79	1411	20240118	34.66	3650	-47.95	20240220	1411	34.66	20240118	19760	-90.38	20230328	1841	3.20	20240325	N	217880	500	53 억	N	N	N	N
40	20240325	100957	57	100.00	KONEX	신저가	N	N	N	N	N	1841	-88	5	-4.56	1715542	908	17.79	1998	1999	1841	2215	1640	1929	1889.36	2021	1974	1932	1885	1843	1998	1909	54	286	500	1150	1	1	10727290	197	-10.40	4.19	12	0.01	-177.00	439.00	9891	20230328	-81.39	1411	20240118	30.47	3650	-49.56	20240220	1411	30.47	20240118	19760	-90.68	20230328	1841	0.00	20240325	N	217880	500	53 억	N	N	N	N
41	20240325	091000	57	100.00	KONEX		N	N	N	N	N	1998	69	2	3.58	3996	2	0.04	1998	1998	1998	2215	1640	1929	1998.00	2021	1974	1932	1885	1843	1998	1909	54	286	500	1150	1	1	10727290	214	-11.29	4.55	12	0.00	-177.00	439.00	9891	20230328	-79.80	1411	20240118	41.60	3650	-45.26	20240220	1411	41.60	20240118	19760	-89.89	20230328	1890	5.71	20240322	N	217880	500	53 억	N	N	N	N
42	20240322	161000	57	100.00	KONEX	신저가	N	N	N	N	N	1929	-50	5	-2.53	9764079	5104	92.70	1910	1979	1890	2275	1683	1979	1913.02	2173	2076	1998	1901	1823	2037	1862	54	296	500	1180	1	1	10727290	207	-10.90	4.39	12	0.05	-177.00	439.00	9891	20230328	-80.50	1411	20240118	36.71	3650	-47.15	20240220	1411	36.71	20240118	19760	-90.24	20230328	1890	2.06	20240322	N	217880	500	53 억	N	N	N	N
43	20240322	151000	57	100.00	KONEX	신저가	N	N	N	N	N	1930	-49	5	-2.48	9717905	5080	92.26	1910	1979	1890	2275	1683	1979	1912.97	2173	2076	1998	1901	1823	2037	1862	54	296	500	1180	1	1	10727290	207	-10.90	4.40	12	0.05	-177.00	439.00	9891	20230328	-80.49	1411	20240118	36.78	3650	-47.12	20240220	1411	36.78	20240118	19760	-90.23	20230328	1890	2.12	20240322	N	217880	500	53 억	N	N	N	N
44	20240322	140949	57	100.00	KONEX	신저가	N	N	N	N	N	1930	-49	5	-2.48	9553855	4995	90.72	1910	1979	1890	2275	1683	1979	1912.68	2173	2076	1998	1901	1823	2037	1862	54	296	500	1180	1	1	10727290	207	-10.90	4.40	12	0.05	-177.00	439.00	9891	20230328	-80.49	1411	20240118	36.78	3650	-47.12	20240220	1411	36.78	20240118	19760	-90.23	20230328	1890	2.12	20240322	N	217880	500	53 억	N	N	N	N
45	20240322	130954	57	100.00	KONEX	신저가	N	N	N	N	N	1930	-49	5	-2.48	9393855	4912	89.21	1910	1979	1890	2275	1683	1979	1912.43	2173	2076	1998	1901	1823	2037	1862	54	296	500	1180	1	1	10727290	207	-10.90	4.40	12	0.05	-177.00	439.00	9891	20230328	-80.49	1411	20240118	36.78	3650	-47.12	20240220	1411	36.78	20240118	19760	-90.23	20230328	1890	2.12	20240322	N	217880	500	53 억	N	N	N	N
46	20240322	120950	57	100.00	KONEX	신저가	N	N	N	N	N	1891	-88	5	-4.45	9069946	4744	86.16	1910	1979	1890	2275	1683	1979	1911.88	2173	2076	1998	1901	1823	2037	1862	54	296	500	1180	1	1	10727290	203	-10.68	4.31	12	0.04	-177.00	439.00	9891	20230328	-80.88	1411	20240118	34.02	3650	-48.19	20240220	1411	34.02	20240118	19760	-90.43	20230328	1890	0.05	20240322	N	217880	500	53 억	N	N	N	N
47	20240322	110959	57	100.00	KONEX		N	N	N	N	N	1930	-49	5	-2.48	1518259	781	14.18	1910	1979	1910	2275	1683	1979	1943.99	2173	2076	1998	1901	1823	2037	1862	54	296	500	1180	1	1	10727290	207	-10.90	4.40	12	0.01	-177.00	439.00	9891	20230328	-80.49	1411	20240118	36.78	3650	-47.12	20240220	1411	36.78	20240118	19760	-90.23	20230328	1900	1.58	20240318	N	217880	500	53 억	N	N	N	N
48	20240322	100949	57	100.00	KONEX		N	N	N	N	N	1978	-1	5	-0.05	700458	361	6.56	1910	1978	1910	2275	1683	1979	1940.33	2173	2076	1998	1901	1823	2037	1862	54	296	500	1180	1	1	10727290	212	-11.18	4.51	12	0.00	-177.00	439.00	9891	20230328	-80.00	1411	20240118	40.18	3650	-45.81	20240220	1411	40.18	20240118	19760	-89.99	20230328	1900	4.11	20240318	N	217880	500	53 억	N	N	N	N
49	20240322	090949	57	100.00	KONEX		N	N	N	N	N	1978	-1	5	-0.05	680678	351	6.37	1910	1978	1910	2275	1683	1979	1939.25	2173	2076	1998	1901	1823	2037	1862	54	296	500	1180	1	1	10727290	212	-11.18	4.51	12	0.00	-177.00	439.00	9891	20230328	-80.00	1411	20240118	40.18	3650	-45.81	20240220	1411	40.18	20240118	19760	-89.99	20230328	1900	4.11	20240318	N	217880	500	53 억	N	N	N	N
50	20240321	160956	57	100.00	KONEX		N	N	N	N	N	1979	-41	5	-2.03	10701641	5506	162.80	2095	2095	1920	2320	1720	2020	1943.63	2193	2106	2013	1926	1833	2060	1880	54	300	500	1210	1	1	10727290	212	-11.18	4.51	12	0.05	-177.00	439.00	9891	20230328	-79.99	1411	20240118	40.26	3650	-45.78	20240220	1411	40.26	20240118	19760	-89.98	20230328	1900	4.16	20240318	N	217880	500	53 억	N	N	N	N
51	20240321	150950	57	100.00	KONEX		N	N	N	N	N	1979	-41	5	-2.03	10679872	5495	162.48	2095	2095	1920	2320	1720	2020	1943.56	2193	2106	2013	1926	1833	2060	1880	54	300	500	1210	1	1	10727290	212	-11.18	4.51	12	0.05	-177.00	439.00	9891	20230328	-79.99	1411	20240118	40.26	3650	-45.78	20240220	1411	40.26	20240118	19760	-89.98	20230328	1900	4.16	20240318	N	217880	500	53 억	N	N	N	N
52	20240321	140949	57	100.00	KONEX		N	N	N	N	N	1979	-41	5	-2.03	9287352	4776	141.22	2095	2095	1920	2320	1720	2020	1944.59	2193	2106	2013	1926	1833	2060	1880	54	300	500	1210	1	1	10727290	212	-11.18	4.51	12	0.04	-177.00	439.00	9891	20230328	-79.99	1411	20240118	40.26	3650	-45.78	20240220	1411	40.26	20240118	19760	-89.98	20230328	1900	4.16	20240318	N	217880	500	53 억	N	N	N	N
53	20240321	130939	57	100.00	KONEX		N	N	N	N	N	1950	-70	5	-3.47	9101276	4681	138.41	2095	2095	1920	2320	1720	2020	1944.30	2193	2106	2013	1926	1833	2060	1880	54	300	500	1210	1	1	10727290	209	-11.02	4.44	12	0.04	-177.00	439.00	9891	20230328	-80.29	1411	20240118	38.20	3650	-46.58	20240220	1411	38.20	20240118	19760	-90.13	20230328	1900	2.63	20240318	N	217880	500	53 억	N	N	N	N
54	20240321	120952	57	100.00	KONEX		N	N	N	N	N	1990	-30	5	-1.49	6385448	3302	97.63	2095	2095	1920	2320	1720	2020	1933.81	2193	2106	2013	1926	1833	2060	1880	54	300	500	1210	1	1	10727290	213	-11.24	4.53	12	0.03	-177.00	439.00	9891	20230328	-79.88	1411	20240118	41.03	3650	-45.48	20240220	1411	41.03	20240118	19760	-89.93	20230328	1900	4.74	20240318	N	217880	500	53 억	N	N	N	N
55	20240321	110950	57	100.00	KONEX		N	N	N	N	N	2000	-20	5	-0.99	5768310	2992	88.47	2095	2095	1920	2320	1720	2020	1927.91	2193	2106	2013	1926	1833	2060	1880	54	300	500	1210	5	1	10727290	215	-11.30	4.56	12	0.03	-177.00	439.00	9891	20230328	-79.78	1411	20240118	41.74	3650	-45.21	20240220	1411	41.74	20240118	19760	-89.88	20230328	1900	5.26	20240318	N	217880	500	53 억	N	N	N	N
56	20240321	100954	57	100.00	KONEX		N	N	N	N	N	2040	20	2	0.99	145595	71	2.10	2095	2095	2040	2320	1720	2020	2050.63	2193	2106	2013	1926	1833	2060	1880	54	300	500	1210	5	1	10727290	219	-11.53	4.65	12	0.00	-177.00	439.00	9891	20230328	-79.38	1411	20240118	44.58	3650	-44.11	20240220	1411	44.58	20240118	19760	-89.68	20230328	1900	7.37	20240318	N	217880	500	53 억	N	N	N	N
57	20240321	090957	57	100.00	KONEX		N	N	N	N	N	2020	0	3	0.00	0	0	0.00	0	0	0	2320	1720	2020	0.00	2193	2106	2013	1926	1833	2060	1880	54	300	500	1210	5	1	10727290	217	-11.41	4.60	12	0.00	-177.00	439.00	9891	20230328	-79.58	1411	20240118	43.16	3650	-44.66	20240220	1411	43.16	20240118	19760	-89.78	20230328	1900	6.32	20240318	N	217880	500	53 억	N	N	N	N
58	20240320	160941	57	100.00	KONEX		N	N	N	N	N	2020	-65	5	-3.12	6795498	3382	324.26	2100	2100	1920	2395	1775	2085	2009.27	2193	2138	2035	1980	1877	2087	1929	54	310	500	1250	5	1	10727290	217	-11.41	4.60	12	0.03	-177.00	439.00	9891	20230328	-79.58	1411	20240118	43.16	3650	-44.66	20240220	1411	43.16	20240118	19760	-89.78	20230328	1900	6.32	20240318	N	217880	500	53 억	N	N	N	N
59	20240320	150943	57	100.00	KONEX		N	N	N	N	N	1965	-120	5	-5.76	6759138	3364	322.53	2100	2100	1920	2395	1775	2085	2009.26	2193	2138	2035	1980	1877	2087	1929	54	310	500	1250	1	1	10727290	211	-11.10	4.48	12	0.03	-177.00	439.00	9891	20230328	-80.13	1411	20240118	39.26	3650	-46.16	20240220	1411	39.26	20240118	19760	-90.06	20230328	1900	3.42	20240318	N	217880	500	53 억	N	N	N	N
60	20240320	140948	57	100.00	KONEX		N	N	N	N	N	2020	-65	5	-3.12	6279456	3121	299.23	2100	2100	1920	2395	1775	2085	2012.00	2193	2138	2035	1980	1877	2087	1929	54	310	500	1250	5	1	10727290	217	-11.41	4.60	12	0.03	-177.00	439.00	9891	20230328	-79.58	1411	20240118	43.16	3650	-44.66	20240220	1411	43.16	20240118	19760	-89.78	20230328	1900	6.32	20240318	N	217880	500	53 억	N	N	N	N
61	20240320	130949	57	100.00	KONEX		N	N	N	N	N	1976	-109	5	-5.23	6072740	3018	289.36	2100	2100	1920	2395	1775	2085	2012.17	2193	2138	2035	1980	1877	2087	1929	54	310	500	1250	1	1	10727290	212	-11.16	4.50	12	0.03	-177.00	439.00	9891	20230328	-80.02	1411	20240118	40.04	3650	-45.86	20240220	1411	40.04	20240118	19760	-90.00	20230328	1900	4.00	20240318	N	217880	500	53 억	N	N	N	N
62	20240320	120941	57	100.00	KONEX		N	N	N	N	N	2055	-30	5	-1.44	4228893	2116	202.88	2100	2100	1920	2395	1775	2085	1998.53	2193	2138	2035	1980	1877	2087	1929	54	310	500	1250	5	1	10727290	220	-11.61	4.68	12	0.02	-177.00	439.00	9891	20230328	-79.22	1411	20240118	45.64	3650	-43.70	20240220	1411	45.64	20240118	19760	-89.60	20230328	1900	8.16	20240318	N	217880	500	53 억	N	N	N	N
63	20240320	110943	57	100.00	KONEX		N	N	N	N	N	2060	-25	5	-1.20	4183683	2094	200.77	2100	2100	1920	2395	1775	2085	1997.94	2193	2138	2035	1980	1877	2087	1929	54	310	500	1250	5	1	10727290	221	-11.64	4.69	12	0.02	-177.00	439.00	9891	20230328	-79.17	1411	20240118	46.00	3650	-43.56	20240220	1411	46.00	20240118	19760	-89.57	20230328	1900	8.42	20240318	N	217880	500	53 억	N	N	N	N
64	20240320	100938	57	100.00	KONEX		N	N	N	N	N	2070	-15	5	-0.72	3391300	1710	163.95	2100	2100	1920	2395	1775	2085	1983.22	2193	2138	2035	1980	1877	2087	1929	54	310	500	1250	5	1	10727290	222	-11.69	4.72	12	0.02	-177.00	439.00	9891	20230328	-79.07	1411	20240118	46.70	3650	-43.29	20240220	1411	46.70	20240118	19760	-89.52	20230328	1900	8.95	20240318	N	217880	500	53 억	N	N	N	N
65	20240320	090943	57	100.00	KONEX		N	N	N	N	N	2100	15	2	0.72	163800	78	7.48	2100	2100	2100	2395	1775	2085	2100.00	2193	2138	2035	1980	1877	2087	1929	54	310	500	1250	5	1	10727290	225	-11.86	4.78	12	0.00	-177.00	439.00	9891	20230328	-78.77	1411	20240118	48.83	3650	-42.47	20240220	1411	48.83	20240118	19760	-89.37	20230328	1900	10.53	20240318	N	217880	500	53 억	N	N	N	N
66	20240319	160932	57	100.00	KONEX		N	N	N	N	N	2085	40	2	1.96	2111543	1043	16.36	2090	2090	1932	2350	1740	2045	2024.49	2401	2222	2061	1882	1721	2142	1802	54	305	500	1220	5	1	10727290	224	-11.78	4.75	12	0.01	-177.00	439.00	9891	20230328	-78.92	1411	20240118	47.77	3650	-42.88	20240220	1411	47.77	20240118	19760	-89.45	20230328	1900	9.74	20240318	N	217880	500	53 억	N	N	N	N
67	20240319	150942	57	100.00	KONEX		N	N	N	N	N	2085	40	2	1.96	2109458	1042	16.35	2090	2090	1932	2350	1740	2045	2024.43	2401	2222	2061	1882	1721	2142	1802	54	305	500	1220	5	1	10727290	224	-11.78	4.75	12	0.01	-177.00	439.00	9891	20230328	-78.92	1411	20240118	47.77	3650	-42.88	20240220	1411	47.77	20240118	19760	-89.45	20230328	1900	9.74	20240318	N	217880	500	53 억	N	N	N	N
68	20240319	140942	57	100.00	KONEX		N	N	N	N	N	2010	-35	5	-1.71	720068	349	5.48	2090	2090	1932	2350	1740	2045	2063.23	2401	2222	2061	1882	1721	2142	1802	54	305	500	1220	5	1	10727290	216	-11.36	4.58	12	0.00	-177.00	439.00	9891	20230328	-79.68	1411	20240118	42.45	3650	-44.93	20240220	1411	42.45	20240118	19760	-89.83	20230328	1900	5.79	20240318	N	217880	500	53 억	N	N	N	N
69	20240319	130910	57	100.00	KONEX		N	N	N	N	N	2085	40	2	1.96	701378	340	5.33	2090	2090	1932	2350	1740	2045	2062.88	2401	2222	2061	1882	1721	2142	1802	54	305	500	1220	5	1	10727290	224	-11.78	4.75	12	0.00	-177.00	439.00	9891	20230328	-78.92	1411	20240118	47.77	3650	-42.88	20240220	1411	47.77	20240118	19760	-89.45	20230328	1900	9.74	20240318	N	217880	500	53 억	N	N	N	N
70	20240319	120936	57	100.00	KONEX		N	N	N	N	N	2085	40	2	1.96	187539	94	1.47	2090	2090	1932	2350	1740	2045	1995.10	2401	2222	2061	1882	1721	2142	1802	54	305	500	1220	5	1	10727290	224	-11.78	4.75	12	0.00	-177.00	439.00	9891	20230328	-78.92	1411	20240118	47.77	3650	-42.88	20240220	1411	47.77	20240118	19760	-89.45	20230328	1900	9.74	20240318	N	217880	500	53 억	N	N	N	N
71	20240319	110938	57	100.00	KONEX		N	N	N	N	N	2085	40	2	1.96	47564	23	0.36	2090	2090	1932	2350	1740	2045	2068.00	2401	2222	2061	1882	1721	2142	1802	54	305	500	1220	5	1	10727290	224	-11.78	4.75	12	0.00	-177.00	439.00	9891	20230328	-78.92	1411	20240118	47.77	3650	-42.88	20240220	1411	47.77	20240118	19760	-89.45	20230328	1900	9.74	20240318	N	217880	500	53 억	N	N	N	N
72	20240319	100941	57	100.00	KONEX		N	N	N	N	N	2090	45	2	2.20	32969	16	0.25	2090	2090	1932	2350	1740	2045	2060.56	2401	2222	2061	1882	1721	2142	1802	54	305	500	1220	5	1	10727290	224	-11.81	4.76	12	0.00	-177.00	439.00	9891	20230328	-78.87	1411	20240118	48.12	3650	-42.74	20240220	1411	48.12	20240118	19760	-89.42	20230328	1900	10.00	20240318	N	217880	500	53 억	N	N	N	N
73	20240319	090941	57	100.00	KONEX		N	N	N	N	N	2090	45	2	2.20	2090	1	0.02	2090	2090	2090	2350	1740	2045	2090.00	2401	2222	2061	1882	1721	2142	1802	54	305	500	1220	5	1	10727290	224	-11.81	4.76	12	0.00	-177.00	439.00	9891	20230328	-78.87	1411	20240118	48.12	3650	-42.74	20240220	1411	48.12	20240118	19760	-89.42	20230328	1900	10.00	20240318	N	217880	500	53 억	N	N	N	N
74	20240318	160934	57	100.00	KONEX	신저가	N	N	N	N	N	2045	-70	5	-3.31	12941192	6374	168.76	2200	2240	1900	2430	1800	2115	2030.31	2278	2196	2113	2031	1948	2237	2072	54	315	500	1260	5	1	10727290	219	-11.55	4.66	12	0.06	-177.00	439.00	9891	20230328	-79.32	1411	20240118	44.93	3650	-43.97	20240220	1411	44.93	20240118	19760	-89.65	20230328	1900	7.63	20240318	N	217880	500	53 억	N	N	N	N
75	20240318	150934	57	100.00	KONEX	신저가	N	N	N	N	N	2035	-80	5	-3.78	7692285	3722	98.54	2200	2240	2000	2430	1800	2115	2066.71	2278	2196	2113	2031	1948	2237	2072	54	315	500	1260	5	1	10727290	218	-11.50	4.64	12	0.03	-177.00	439.00	9891	20230328	-79.43	1411	20240118	44.22	3650	-44.25	20240220	1411	44.22	20240118	19760	-89.70	20230328	2000	1.75	20240318	N	217880	500	53 억	N	N	N	N
76	20240318	140934	57	100.00	KONEX	신저가	N	N	N	N	N	2065	-50	5	-2.36	6726490	3241	85.81	2200	2240	2015	2430	1800	2115	2075.44	2278	2196	2113	2031	1948	2237	2072	54	315	500	1260	5	1	10727290	222	-11.67	4.70	12	0.03	-177.00	439.00	9891	20230328	-79.12	1411	20240118	46.35	3650	-43.42	20240220	1411	46.35	20240118	19760	-89.55	20230328	2015	2.48	20240318	N	217880	500	53 억	N	N	N	N
77	20240318	130933	57	100.00	KONEX	신저가	N	N	N	N	N	2095	-20	5	-0.95	4075860	1937	51.28	2200	2240	2015	2430	1800	2115	2104.21	2278	2196	2113	2031	1948	2237	2072	54	315	500	1260	5	1	10727290	225	-11.84	4.77	12	0.02	-177.00	439.00	9891	20230328	-78.82	1411	20240118	48.48	3650	-42.60	20240220	1411	48.48	20240118	19760	-89.40	20230328	2015	3.97	20240318	N	217880	500	53 억	N	N	N	N
78	20240318	120927	57	100.00	KONEX	신저가	N	N	N	N	N	2090	-25	5	-1.18	1875750	884	23.40	2200	2240	2015	2430	1800	2115	2121.89	2278	2196	2113	2031	1948	2237	2072	54	315	500	1260	5	1	10727290	224	-11.81	4.76	12	0.01	-177.00	439.00	9891	20230328	-78.87	1411	20240118	48.12	3650	-42.74	20240220	1411	48.12	20240118	19760	-89.42	20230328	2015	3.72	20240318	N	217880	500	53 억	N	N	N	N
79	20240318	110936	57	100.00	KONEX	신저가	N	N	N	N	N	2090	-25	5	-1.18	1396035	655	17.34	2200	2240	2015	2430	1800	2115	2131.35	2278	2196	2113	2031	1948	2237	2072	54	315	500	1260	5	1	10727290	224	-11.81	4.76	12	0.01	-177.00	439.00	9891	20230328	-78.87	1411	20240118	48.12	3650	-42.74	20240220	1411	48.12	20240118	19760	-89.42	20230328	2015	3.72	20240318	N	217880	500	53 억	N	N	N	N
80	20240318	100934	57	100.00	KONEX	신저가	N	N	N	N	N	2100	-15	5	-0.71	1249355	586	15.51	2200	2240	2015	2430	1800	2115	2132.01	2278	2196	2113	2031	1948	2237	2072	54	315	500	1260	5	1	10727290	225	-11.86	4.78	12	0.01	-177.00	439.00	9891	20230328	-78.77	1411	20240118	48.83	3650	-42.47	20240220	1411	48.83	20240118	19760	-89.37	20230328	2015	4.22	20240318	N	217880	500	53 억	N	N	N	N
81	20240318	090934	57	100.00	KONEX	신저가	N	N	N	N	N	2015	-100	5	-4.73	755875	344	9.11	2200	2200	2015	2430	1800	2115	2197.31	2278	2196	2113	2031	1948	2237	2072	54	315	500	1260	5	1	10727290	216	-11.38	4.59	12	0.00	-177.00	439.00	9891	20230328	-79.63	1411	20240118	42.81	3650	-44.79	20240220	1411	42.81	20240118	19760	-89.80	20230328	2015	0.00	20240318	N	217880	500	53 억	N	N	N	N
82	20240315	160924	57	100.00	KONEX	신저가	N	N	N	N	N	2115	-55	5	-2.53	7880195	3777	56.85	2060	2195	2030	2495	1845	2170	2086.36	2496	2332	2186	2022	1876	2260	1950	54	325	500	1300	5	1	10727290	227	-11.95	4.82	12	0.04	-177.00	439.00	9891	20230328	-78.62	1411	20240118	49.89	3650	-42.05	20240220	1411	49.89	20240118	19760	-89.30	20230328	2030	4.19	20240315	N	217880	500	53 억	N	N	N	N
83	20240315	150854	57	100.00	KONEX	신저가	N	N	N	N	N	2110	-60	5	-2.76	7878080	3776	56.83	2060	2195	2030	2495	1845	2170	2086.36	2496	2332	2186	2022	1876	2260	1950	54	325	500	1300	5	1	10727290	226	-11.92	4.81	12	0.04	-177.00	439.00	9891	20230328	-78.67	1411	20240118	49.54	3650	-42.19	20240220	1411	49.54	20240118	19760	-89.32	20230328	2030	3.94	20240315	N	217880	500	53 억	N	N	N	N
84	20240315	140836	57	100.00	KONEX	신저가	N	N	N	N	N	2065	-105	5	-4.84	6901040	3302	49.70	2060	2195	2030	2495	1845	2170	2089.96	2496	2332	2186	2022	1876	2260	1950	54	325	500	1300	5	1	10727290	222	-11.67	4.70	12	0.03	-177.00	439.00	9891	20230328	-79.12	1411	20240118	46.35	3650	-43.42	20240220	1411	46.35	20240118	19760	-89.55	20230328	2030	1.72	20240315	N	217880	500	53 억	N	N	N	N
85	20240315	130925	57	100.00	KONEX	신저가	N	N	N	N	N	2100	-70	5	-3.23	5363995	2558	38.50	2060	2195	2030	2495	1845	2170	2096.95	2496	2332	2186	2022	1876	2260	1950	54	325	500	1300	5	1	10727290	225	-11.86	4.78	12	0.02	-177.00	439.00	9891	20230328	-78.77	1411	20240118	48.83	3650	-42.47	20240220	1411	48.83	20240118	19760	-89.37	20230328	2030	3.45	20240315	N	217880	500	53 억	N	N	N	N
86	20240315	120924	57	100.00	KONEX	신저가	N	N	N	N	N	2175	5	2	0.23	5353330	2553	38.43	2060	2195	2030	2495	1845	2170	2096.88	2496	2332	2186	2022	1876	2260	1950	54	325	500	1300	5	1	10727290	233	-12.29	4.95	12	0.02	-177.00	439.00	9891	20230328	-78.01	1411	20240118	54.15	3650	-40.41	20240220	1411	54.15	20240118	19760	-88.99	20230328	2030	7.14	20240315	N	217880	500	53 억	N	N	N	N
87	20240315	110921	57	100.00	KONEX	신저가	N	N	N	N	N	2195	25	2	1.15	4701540	2240	33.71	2060	2195	2030	2495	1845	2170	2098.90	2496	2332	2186	2022	1876	2260	1950	54	325	500	1300	5	1	10727290	235	-12.40	5.00	12	0.02	-177.00	439.00	9891	20230328	-77.81	1411	20240118	55.56	3650	-39.86	20240220	1411	55.56	20240118	19760	-88.89	20230328	2030	8.13	20240315	N	217880	500	53 억	N	N	N	N
88	20240315	100923	57	100.00	KONEX	신저가	N	N	N	N	N	2150	-20	5	-0.92	3518210	1689	25.42	2060	2150	2030	2495	1845	2170	2083.01	2496	2332	2186	2022	1876	2260	1950	54	325	500	1300	5	1	10727290	231	-12.15	4.90	12	0.02	-177.00	439.00	9891	20230328	-78.26	1411	20240118	52.37	3650	-41.10	20240220	1411	52.37	20240118	19760	-89.12	20230328	2030	5.91	20240315	N	217880	500	53 억	N	N	N	N
89	20240315	090930	57	100.00	KONEX		N	N	N	N	N	2050	-120	5	-5.53	1439410	701	10.55	2060	2060	2050	2495	1845	2170	2053.37	2496	2332	2186	2022	1876	2260	1950	54	325	500	1300	5	1	10727290	220	-11.58	4.67	12	0.01	-177.00	439.00	9891	20230328	-79.27	1411	20240118	45.29	3650	-43.84	20240220	1411	45.29	20240118	19760	-89.63	20230328	2040	0.49	20240314	N	217880	500	53 억	N	N	N	N
90	20240314	160915	57	100.00	KONEX	신저가	N	N	N	N	N	2170	-80	5	-3.56	14217125	6644	144.62	2300	2350	2040	2585	1915	2250	2139.84	2550	2400	2235	2085	1920	2317	2002	54	335	500	1350	5	1	10727290	233	-12.26	4.94	12	0.06	-177.00	439.00	9891	20230328	-78.06	1411	20240118	53.79	3650	-40.55	20240220	1411	53.79	20240118	19760	-89.02	20230328	2040	6.37	20240314	N	217880	500	53 억	N	N	N	N
91	20240314	150919	57	100.00	KONEX	신저가	N	N	N	N	N	2180	-70	5	-3.11	14051925	6568	142.97	2300	2350	2040	2585	1915	2250	2139.45	2550	2400	2235	2085	1920	2317	2002	54	335	500	1350	5	1	10727290	234	-12.32	4.97	12	0.06	-177.00	439.00	9891	20230328	-77.96	1411	20240118	54.50	3650	-40.27	20240220	1411	54.50	20240118	19760	-88.97	20230328	2040	6.86	20240314	N	217880	500	53 억	N	N	N	N
92	20240314	140918	57	100.00	KONEX	신저가	N	N	N	N	N	2270	20	2	0.89	10552440	4886	106.36	2300	2350	2070	2585	1915	2250	2159.73	2550	2400	2235	2085	1920	2317	2002	54	335	500	1350	5	1	10727290	244	-12.82	5.17	12	0.05	-177.00	439.00	9891	20230328	-77.05	1411	20240118	60.88	3650	-37.81	20240220	1411	60.88	20240118	19760	-88.51	20230328	2070	9.66	20240314	N	217880	500	53 억	N	N	N	N
93	20240314	130915	57	100.00	KONEX		N	N	N	N	N	2265	15	2	0.67	6079575	2768	60.25	2300	2350	2100	2585	1915	2250	2196.38	2550	2400	2235	2085	1920	2317	2002	54	335	500	1350	5	1	10727290	243	-12.80	5.16	12	0.03	-177.00	439.00	9891	20230328	-77.10	1411	20240118	60.52	3650	-37.95	20240220	1411	60.52	20240118	19760	-88.54	20230328	2070	9.42	20240313	N	217880	500	53 억	N	N	N	N
94	20240314	120916	57	100.00	KONEX		N	N	N	N	N	2210	-40	5	-1.78	3481605	1544	33.61	2300	2350	2210	2585	1915	2250	2254.93	2550	2400	2235	2085	1920	2317	2002	54	335	500	1350	5	1	10727290	237	-12.49	5.03	12	0.01	-177.00	439.00	9891	20230328	-77.66	1411	20240118	56.63	3650	-39.45	20240220	1411	56.63	20240118	19760	-88.82	20230328	2070	6.76	20240313	N	217880	500	53 억	N	N	N	N
95	20240314	110918	57	100.00	KONEX		N	N	N	N	N	2300	50	2	2.22	1640250	713	15.52	2300	2350	2300	2585	1915	2250	2300.49	2550	2400	2235	2085	1920	2317	2002	54	335	500	1350	5	1	10727290	247	-12.99	5.24	12	0.01	-177.00	439.00	9891	20230328	-76.75	1411	20240118	63.00	3650	-36.99	20240220	1411	63.00	20240118	19760	-88.36	20230328	2070	11.11	20240313	N	217880	500	53 억	N	N	N	N
96	20240314	100924	57	100.00	KONEX		N	N	N	N	N	2330	80	2	3.56	945650	411	8.95	2300	2350	2300	2585	1915	2250	2300.85	2550	2400	2235	2085	1920	2317	2002	54	335	500	1350	5	1	10727290	250	-13.16	5.31	12	0.00	-177.00	439.00	9891	20230328	-76.44	1411	20240118	65.13	3650	-36.16	20240220	1411	65.13	20240118	19760	-88.21	20230328	2070	12.56	20240313	N	217880	500	53 억	N	N	N	N
97	20240314	090921	57	100.00	KONEX		N	N	N	N	N	2300	50	2	2.22	2300	1	0.02	2300	2300	2300	2585	1915	2250	2300.00	2550	2400	2235	2085	1920	2317	2002	54	335	500	1350	5	1	10727290	247	-12.99	5.24	12	0.00	-177.00	439.00	9891	20230328	-76.75	1411	20240118	63.00	3650	-36.99	20240220	1411	63.00	20240118	19760	-88.36	20230328	2070	11.11	20240313	N	217880	500	53 억	N	N	N	N
98	20240313	160906	57	100.00	KONEX	신저가	N	N	N	N	N	2250	-5	5	-0.22	10037345	4594	318.14	2385	2385	2070	2590	1920	2255	2184.88	2395	2325	2230	2160	2065	2277	2112	54	335	500	1350	5	1	10727290	241	-12.71	5.13	12	0.04	-177.00	439.00	9891	20230328	-77.25	1411	20240118	59.46	3650	-38.36	20240220	1411	59.46	20240118	19760	-88.61	20230328	2070	8.70	20240313	N	217880	500	53 억	N	N	N	N
99	20240313	150909	57	100.00	KONEX	신저가	N	N	N	N	N	2250	-5	5	-0.22	10008095	4581	317.24	2385	2385	2070	2590	1920	2255	2184.70	2395	2325	2230	2160	2065	2277	2112	54	335	500	1350	5	1	10727290	241	-12.71	5.13	12	0.04	-177.00	439.00	9891	20230328	-77.25	1411	20240118	59.46	3650	-38.36	20240220	1411	59.46	20240118	19760	-88.61	20230328	2070	8.70	20240313	N	217880	500	53 억	N	N	N	N
100	20240313	140908	57	100.00	KONEX	신저가	N	N	N	N	N	2250	-5	5	-0.22	5354095	2461	170.43	2385	2385	2070	2590	1920	2255	2175.58	2395	2325	2230	2160	2065	2277	2112	54	335	500	1350	5	1	10727290	241	-12.71	5.13	12	0.02	-177.00	439.00	9891	20230328	-77.25	1411	20240118	59.46	3650	-38.36	20240220	1411	59.46	20240118	19760	-88.61	20230328	2070	8.70	20240313	N	217880	500	53 억	N	N	N	N
101	20240313	130916	57	100.00	KONEX	신저가	N	N	N	N	N	2250	-5	5	-0.22	5304595	2439	168.91	2385	2385	2070	2590	1920	2255	2174.91	2395	2325	2230	2160	2065	2277	2112	54	335	500	1350	5	1	10727290	241	-12.71	5.13	12	0.02	-177.00	439.00	9891	20230328	-77.25	1411	20240118	59.46	3650	-38.36	20240220	1411	59.46	20240118	19760	-88.61	20230328	2070	8.70	20240313	N	217880	500	53 억	N	N	N	N
102	20240313	120910	57	100.00	KONEX	신저가	N	N	N	N	N	2160	-95	5	-4.21	1849900	859	59.49	2385	2385	2070	2590	1920	2255	2153.55	2395	2325	2230	2160	2065	2277	2112	54	335	500	1350	5	1	10727290	232	-12.20	4.92	12	0.01	-177.00	439.00	9891	20230328	-78.16	1411	20240118	53.08	3650	-40.82	20240220	1411	53.08	20240118	19760	-89.07	20230328	2070	4.35	20240313	N	217880	500	53 억	N	N	N	N
103	20240313	110907	57	100.00	KONEX	신저가	N	N	N	N	N	2070	-185	5	-8.20	929850	425	29.43	2385	2385	2070	2590	1920	2255	2187.88	2395	2325	2230	2160	2065	2277	2112	54	335	500	1350	5	1	10727290	222	-11.69	4.72	12	0.00	-177.00	439.00	9891	20230328	-79.07	1411	20240118	46.70	3650	-43.29	20240220	1411	46.70	20240118	19760	-89.52	20230328	2070	0.00	20240313	N	217880	500	53 억	N	N	N	N
104	20240313	100903	57	100.00	KONEX		N	N	N	N	N	2245	-10	5	-0.44	525365	232	16.07	2385	2385	2245	2590	1920	2255	2264.50	2395	2325	2230	2160	2065	2277	2112	54	335	500	1350	5	1	10727290	241	-12.68	5.11	12	0.00	-177.00	439.00	9891	20230328	-77.30	1411	20240118	59.11	3650	-38.49	20240220	1411	59.11	20240118	19760	-88.64	20230328	2120	5.90	20240311	N	217880	500	53 억	N	N	N	N
105	20240313	090913	57	100.00	KONEX		N	N	N	N	N	2385	130	2	5.76	35775	15	1.04	2385	2385	2385	2590	1920	2255	2385.00	2395	2325	2230	2160	2065	2277	2112	54	335	500	1350	5	1	10727290	256	-13.47	5.43	12	0.00	-177.00	439.00	9891	20230328	-75.89	1411	20240118	69.03	3650	-34.66	20240220	1411	69.03	20240118	19760	-87.93	20230328	2120	12.50	20240311	N	217880	500	53 억	N	N	N	N
106	20240312	160858	57	100.00	KONEX		N	N	N	N	N	2255	125	2	5.87	3110710	1444	5.54	2290	2300	2135	2445	1815	2130	2154.23	2616	2372	2246	2002	1876	2310	1940	54	315	500	1270	5	1	10727290	242	-12.74	5.14	12	0.01	-177.00	439.00	9891	20230328	-77.20	1411	20240118	59.82	3650	-38.22	20240220	1411	59.82	20240118	19760	-88.59	20230328	2120	6.37	20240311	N	217880	500	53 억	N	N	N	N
107	20240312	150857	57	100.00	KONEX		N	N	N	N	N	2255	125	2	5.87	2878635	1336	5.13	2290	2300	2135	2445	1815	2130	2154.67	2616	2372	2246	2002	1876	2310	1940	54	315	500	1270	5	1	10727290	242	-12.74	5.14	12	0.01	-177.00	439.00	9891	20230328	-77.20	1411	20240118	59.82	3650	-38.22	20240220	1411	59.82	20240118	19760	-88.59	20230328	2120	6.37	20240311	N	217880	500	53 억	N	N	N	N
108	20240312	140847	57	100.00	KONEX		N	N	N	N	N	2255	125	2	5.87	1479705	681	2.61	2290	2300	2135	2445	1815	2130	2172.84	2616	2372	2246	2002	1876	2310	1940	54	315	500	1270	5	1	10727290	242	-12.74	5.14	12	0.01	-177.00	439.00	9891	20230328	-77.20	1411	20240118	59.82	3650	-38.22	20240220	1411	59.82	20240118	19760	-88.59	20230328	2120	6.37	20240311	N	217880	500	53 억	N	N	N	N
109	20240312	130815	57	100.00	KONEX		N	N	N	N	N	2265	135	2	6.34	1382795	636	2.44	2290	2300	2135	2445	1815	2130	2174.21	2616	2372	2246	2002	1876	2310	1940	54	315	500	1270	5	1	10727290	243	-12.80	5.16	12	0.01	-177.00	439.00	9891	20230328	-77.10	1411	20240118	60.52	3650	-37.95	20240220	1411	60.52	20240118	19760	-88.54	20230328	2120	6.84	20240311	N	217880	500	53 억	N	N	N	N
110	20240312	120900	57	100.00	KONEX		N	N	N	N	N	2265	135	2	6.34	1376000	633	2.43	2290	2300	2135	2445	1815	2130	2173.78	2616	2372	2246	2002	1876	2310	1940	54	315	500	1270	5	1	10727290	243	-12.80	5.16	12	0.01	-177.00	439.00	9891	20230328	-77.10	1411	20240118	60.52	3650	-37.95	20240220	1411	60.52	20240118	19760	-88.54	20230328	2120	6.84	20240311	N	217880	500	53 억	N	N	N	N
111	20240312	110856	57	100.00	KONEX		N	N	N	N	N	2275	145	2	6.81	1098740	504	1.93	2290	2300	2135	2445	1815	2130	2180.04	2616	2372	2246	2002	1876	2310	1940	54	315	500	1270	5	1	10727290	244	-12.85	5.18	12	0.00	-177.00	439.00	9891	20230328	-77.00	1411	20240118	61.23	3650	-37.67	20240220	1411	61.23	20240118	19760	-88.49	20230328	2120	7.31	20240311	N	217880	500	53 억	N	N	N	N
112	20240312	100858	57	100.00	KONEX		N	N	N	N	N	2285	155	2	7.28	304190	133	0.51	2290	2300	2285	2445	1815	2130	2287.14	2616	2372	2246	2002	1876	2310	1940	54	315	500	1270	5	1	10727290	245	-12.91	5.21	12	0.00	-177.00	439.00	9891	20230328	-76.90	1411	20240118	61.94	3650	-37.40	20240220	1411	61.94	20240118	19760	-88.44	20230328	2120	7.78	20240311	N	217880	500	53 억	N	N	N	N
113	20240312	090857	57	100.00	KONEX		N	N	N	N	N	2295	165	2	7.75	75690	33	0.13	2290	2300	2290	2445	1815	2130	2293.64	2616	2372	2246	2002	1876	2310	1940	54	315	500	1270	5	1	10727290	246	-12.97	5.23	12	0.00	-177.00	439.00	9891	20230328	-76.80	1411	20240118	62.65	3650	-37.12	20240220	1411	62.65	20240118	19760	-88.39	20230328	2120	8.25	20240311	N	217880	500	53 억	N	N	N	N
114	20240311	160855	57	100.00	KONEX	신저가	N	N	N	N	N	2130	-355	5	-14.29	57667805	26058	427.04	2300	2490	2120	2855	2115	2485	2213.06	3035	2760	2620	2345	2205	2690	2275	54	370	500	1490	5	1	10727290	228	-12.03	4.85	12	0.24	-177.00	439.00	9891	20230328	-78.47	1411	20240118	50.96	3650	-41.64	20240220	1411	50.96	20240118	19760	-89.22	20230328	2120	0.47	20240311	N	217880	500	53 억	N	N	N	N
115	20240311	150852	57	100.00	KONEX	신저가	N	N	N	N	N	2140	-345	5	-13.88	54371180	24512	401.70	2300	2490	2120	2855	2115	2485	2218.15	3035	2760	2620	2345	2205	2690	2275	54	370	500	1490	5	1	10727290	230	-12.09	4.87	12	0.23	-177.00	439.00	9891	20230328	-78.36	1411	20240118	51.67	3650	-41.37	20240220	1411	51.67	20240118	19760	-89.17	20230328	2120	0.94	20240311	N	217880	500	53 억	N	N	N	N
116	20240311	140850	57	100.00	KONEX	신저가	N	N	N	N	N	2185	-300	5	-12.07	49849950	22414	367.32	2300	2490	2120	2855	2115	2485	2224.05	3035	2760	2620	2345	2205	2690	2275	54	370	500	1490	5	1	10727290	234	-12.34	4.98	12	0.21	-177.00	439.00	9891	20230328	-77.91	1411	20240118	54.85	3650	-40.14	20240220	1411	54.85	20240118	19760	-88.94	20230328	2120	3.07	20240311	N	217880	500	53 억	N	N	N	N
117	20240311	130852	57	100.00	KONEX	신저가	N	N	N	N	N	2165	-320	5	-12.88	49499705	22254	364.70	2300	2490	2120	2855	2115	2485	2224.31	3035	2760	2620	2345	2205	2690	2275	54	370	500	1490	5	1	10727290	232	-12.23	4.93	12	0.21	-177.00	439.00	9891	20230328	-78.11	1411	20240118	53.44	3650	-40.68	20240220	1411	53.44	20240118	19760	-89.04	20230328	2120	2.12	20240311	N	217880	500	53 억	N	N	N	N
118	20240311	120853	57	100.00	KONEX	신저가	N	N	N	N	N	2150	-335	5	-13.48	45277205	20275	332.27	2300	2490	2120	2855	2115	2485	2233.15	3035	2760	2620	2345	2205	2690	2275	54	370	500	1490	5	1	10727290	231	-12.15	4.90	12	0.19	-177.00	439.00	9891	20230328	-78.26	1411	20240118	52.37	3650	-41.10	20240220	1411	52.37	20240118	19760	-89.12	20230328	2120	1.42	20240311	N	217880	500	53 억	N	N	N	N
119	20240311	110850	57	100.00	KONEX	신저가	N	N	N	N	N	2130	-355	5	-14.29	39234605	17449	285.96	2300	2490	2125	2855	2115	2485	2248.53	3035	2760	2620	2345	2205	2690	2275	54	370	500	1490	5	1	10727290	228	-12.03	4.85	12	0.16	-177.00	439.00	9891	20230328	-78.47	1411	20240118	50.96	3650	-41.64	20240220	1411	50.96	20240118	19760	-89.22	20230328	2125	0.24	20240311	N	217880	500	53 억	N	N	N	N
120	20240311	100840	57	100.00	KONEX		N	N	N	N	N	2300	-185	5	-7.44	21469790	9455	154.95	2300	2490	2230	2855	2115	2485	2270.73	3035	2760	2620	2345	2205	2690	2275	54	370	500	1490	5	1	10727290	247	-12.99	5.24	12	0.09	-177.00	439.00	9891	20230328	-76.75	1411	20240118	63.00	3650	-36.99	20240220	1411	63.00	20240118	19760	-88.36	20230328	2200	4.55	20240214	N	217880	500	53 억	N	N	N	N
121	20240311	090845	57	100.00	KONEX		N	N	N	N	N	2240	-245	5	-9.86	647200	284	4.65	2300	2300	2240	2855	2115	2485	2278.87	3035	2760	2620	2345	2205	2690	2275	54	370	500	1490	5	1	10727290	240	-12.66	5.10	12	0.00	-177.00	439.00	9891	20230328	-77.35	1411	20240118	58.75	3650	-38.63	20240220	1411	58.75	20240118	19760	-88.66	20230328	2200	1.82	20240214	N	217880	500	53 억	N	N	N	N
122	20240308	160850	57	100.00	KONEX		N	N	N	N	N	2485	-340	5	-12.04	15406520	6102	513.20	2895	2895	2480	3245	2405	2825	2524.83	3148	2986	2733	2571	2318	3067	2652	27	420	500	1690	5	1	5363645	133	-14.04	5.66	12	0.11	-177.00	439.00	9891	20230328	-74.88	1411	20240118	76.12	3650	-31.92	20240220	1411	76.12	20240118	19760	-87.42	20230328	2200	12.95	20240214	N	217880	500	26 억	N	N	N	N
123	20240308	150850	57	100.00	KONEX		N	N	N	N	N	2535	-290	5	-10.27	14807535	5862	493.02	2895	2895	2480	3245	2405	2825	2526.02	3148	2986	2733	2571	2318	3067	2652	27	420	500	1690	5	1	5363645	136	-14.32	5.77	12	0.11	-177.00	439.00	9891	20230328	-74.37	1411	20240118	79.66	3650	-30.55	20240220	1411	79.66	20240118	19760	-87.17	20230328	2200	15.23	20240214	N	217880	500	26 억	N	N	N	N
124	20240308	140841	57	100.00	KONEX		N	N	N	N	N	2580	-245	5	-8.67	11464915	4523	380.40	2895	2895	2480	3245	2405	2825	2534.80	3148	2986	2733	2571	2318	3067	2652	27	420	500	1690	5	1	5363645	138	-14.58	5.88	12	0.08	-177.00	439.00	9891	20230328	-73.92	1411	20240118	82.85	3650	-29.32	20240220	1411	82.85	20240118	19760	-86.94	20230328	2200	17.27	20240214	N	217880	500	26 억	N	N	N	N
125	20240308	130840	57	100.00	KONEX		N	N	N	N	N	2520	-305	5	-10.80	10202375	4020	338.10	2895	2895	2480	3245	2405	2825	2537.90	3148	2986	2733	2571	2318	3067	2652	27	420	500	1690	5	1	5363645	135	-14.24	5.74	12	0.07	-177.00	439.00	9891	20230328	-74.52	1411	20240118	78.60	3650	-30.96	20240220	1411	78.60	20240118	19760	-87.25	20230328	2200	14.55	20240214	N	217880	500	26 억	N	N	N	N
126	20240308	120841	57	100.00	KONEX		N	N	N	N	N	2500	-325	5	-11.50	7617155	3011	253.24	2895	2895	2480	3245	2405	2825	2529.78	3148	2986	2733	2571	2318	3067	2652	27	420	500	1690	5	1	5363645	134	-14.12	5.69	12	0.06	-177.00	439.00	9891	20230328	-74.72	1411	20240118	77.18	3650	-31.51	20240220	1411	77.18	20240118	19760	-87.35	20230328	2200	13.64	20240214	N	217880	500	26 억	N	N	N	N
127	20240308	110842	57	100.00	KONEX		N	N	N	N	N	2595	-230	5	-8.14	5528555	2179	183.26	2895	2895	2480	3245	2405	2825	2537.20	3148	2986	2733	2571	2318	3067	2652	27	420	500	1690	5	1	5363645	139	-14.66	5.91	12	0.04	-177.00	439.00	9891	20230328	-73.76	1411	20240118	83.91	3650	-28.90	20240220	1411	83.91	20240118	19760	-86.87	20230328	2200	17.95	20240214	N	217880	500	26 억	N	N	N	N
128	20240308	100837	57	100.00	KONEX		N	N	N	N	N	2505	-320	5	-11.33	4249745	1669	140.37	2895	2895	2480	3245	2405	2825	2546.28	3148	2986	2733	2571	2318	3067	2652	27	420	500	1690	5	1	5363645	134	-14.15	5.71	12	0.03	-177.00	439.00	9891	20230328	-74.67	1411	20240118	77.53	3650	-31.37	20240220	1411	77.53	20240118	19760	-87.32	20230328	2200	13.86	20240214	N	217880	500	26 억	N	N	N	N
129	20240308	090839	57	100.00	KONEX		N	N	N	N	N	2480	-345	5	-12.21	1550805	621	52.23	2895	2895	2480	3245	2405	2825	2497.27	3148	2986	2733	2571	2318	3067	2652	27	420	500	1690	5	1	5363645	133	-14.01	5.65	12	0.01	-177.00	439.00	9891	20230328	-74.93	1411	20240118	75.76	3650	-32.05	20240220	1411	75.76	20240118	19760	-87.45	20230328	2200	12.73	20240214	N	217880	500	26 억	N	N	N	N
130	20240307	160838	57	100.00	KONEX		N	N	N	N	N	2825	-60	5	-2.08	3068010	1189	143.43	2480	2895	2480	3315	2455	2885	2580.33	3075	2980	2790	2695	2505	3027	2742	27	430	500	1730	5	1	5363645	152	-15.96	6.44	12	0.02	-177.00	439.00	9891	20230328	-71.44	1411	20240118	100.21	3650	-22.60	20240220	1411	100.21	20240118	19760	-85.70	20230328	2200	28.41	20240214	N	217880	500	26 억	N	N	N	N
131	20240307	150819	57	100.00	KONEX		N	N	N	N	N	2845	-40	5	-1.39	2780685	1088	131.24	2480	2895	2480	3315	2455	2885	2555.78	3075	2980	2790	2695	2505	3027	2742	27	430	500	1730	5	1	5363645	153	-16.07	6.48	12	0.02	-177.00	439.00	9891	20230328	-71.24	1411	20240118	101.63	3650	-22.05	20240220	1411	101.63	20240118	19760	-85.60	20230328	2200	29.32	20240214	N	217880	500	26 억	N	N	N	N
132	20240307	140824	57	100.00	KONEX		N	N	N	N	N	2870	-15	5	-0.52	1420970	566	68.28	2480	2895	2480	3315	2455	2885	2510.55	3075	2980	2790	2695	2505	3027	2742	27	430	500	1730	5	1	5363645	154	-16.21	6.54	12	0.01	-177.00	439.00	9891	20230328	-70.98	1411	20240118	103.40	3650	-21.37	20240220	1411	103.40	20240118	19760	-85.48	20230328	2200	30.45	20240214	N	217880	500	26 억	N	N	N	N
133	20240307	130829	57	100.00	KONEX		N	N	N	N	N	2870	-15	5	-0.52	1237490	495	59.71	2480	2895	2480	3315	2455	2885	2499.98	3075	2980	2790	2695	2505	3027	2742	27	430	500	1730	5	1	5363645	154	-16.21	6.54	12	0.01	-177.00	439.00	9891	20230328	-70.98	1411	20240118	103.40	3650	-21.37	20240220	1411	103.40	20240118	19760	-85.48	20230328	2200	30.45	20240214	N	217880	500	26 억	N	N	N	N
134	20240307	120833	57	100.00	KONEX		N	N	N	N	N	2890	5	2	0.17	1226010	491	59.23	2480	2895	2480	3315	2455	2885	2496.97	3075	2980	2790	2695	2505	3027	2742	27	430	500	1730	5	1	5363645	155	-16.33	6.58	12	0.01	-177.00	439.00	9891	20230328	-70.78	1411	20240118	104.82	3650	-20.82	20240220	1411	104.82	20240118	19760	-85.37	20230328	2200	31.36	20240214	N	217880	500	26 억	N	N	N	N
135	20240307	110837	57	100.00	KONEX		N	N	N	N	N	2890	5	2	0.17	1226010	491	59.23	2480	2895	2480	3315	2455	2885	2496.97	3075	2980	2790	2695	2505	3027	2742	27	430	500	1730	5	1	5363645	155	-16.33	6.58	12	0.01	-177.00	439.00	9891	20230328	-70.78	1411	20240118	104.82	3650	-20.82	20240220	1411	104.82	20240118	19760	-85.37	20230328	2200	31.36	20240214	N	217880	500	26 억	N	N	N	N
136	20240307	100831	57	100.00	KONEX		N	N	N	N	N	2890	5	2	0.17	1226010	491	59.23	2480	2895	2480	3315	2455	2885	2496.97	3075	2980	2790	2695	2505	3027	2742	27	430	500	1730	5	1	5363645	155	-16.33	6.58	12	0.01	-177.00	439.00	9891	20230328	-70.78	1411	20240118	104.82	3650	-20.82	20240220	1411	104.82	20240118	19760	-85.37	20230328	2200	31.36	20240214	N	217880	500	26 억	N	N	N	N
137	20240307	090834	57	100.00	KONEX		N	N	N	N	N	2895	10	2	0.35	1141215	460	55.49	2480	2895	2480	3315	2455	2885	2480.90	3075	2980	2790	2695	2505	3027	2742	27	430	500	1730	5	1	5363645	155	-16.36	6.59	12	0.01	-177.00	439.00	9891	20230328	-70.73	1411	20240118	105.17	3650	-20.68	20240220	1411	105.17	20240118	19760	-85.35	20230328	2200	31.59	20240214	N	217880	500	26 억	N	N	N	N
138	20240306	160827	57	100.00	KONEX		N	N	N	N	N	2885	105	2	3.78	2301745	829	46.57	2700	2885	2600	3195	2365	2780	2776.53	2990	2885	2795	2690	2600	2840	2645	27	415	500	1660	5	1	5363645	155	-16.30	6.57	12	0.02	-177.00	439.00	9891	20230328	-70.83	1411	20240118	104.46	3650	-20.96	20240220	1411	104.46	20240118	19760	-85.40	20230328	2200	31.14	20240214	N	217880	500	26 억	N	N	N	N
139	20240306	150829	57	100.00	KONEX		N	N	N	N	N	2885	105	2	3.78	2301745	829	46.57	2700	2885	2600	3195	2365	2780	2776.53	2990	2885	2795	2690	2600	2840	2645	27	415	500	1660	5	1	5363645	155	-16.30	6.57	12	0.02	-177.00	439.00	9891	20230328	-70.83	1411	20240118	104.46	3650	-20.96	20240220	1411	104.46	20240118	19760	-85.40	20230328	2200	31.14	20240214	N	217880	500	26 억	N	N	N	N
140	20240306	140834	57	100.00	KONEX		N	N	N	N	N	2885	105	2	3.78	2301745	829	46.57	2700	2885	2600	3195	2365	2780	2776.53	2990	2885	2795	2690	2600	2840	2645	27	415	500	1660	5	1	5363645	155	-16.30	6.57	12	0.02	-177.00	439.00	9891	20230328	-70.83	1411	20240118	104.46	3650	-20.96	20240220	1411	104.46	20240118	19760	-85.40	20230328	2200	31.14	20240214	N	217880	500	26 억	N	N	N	N
141	20240306	130834	57	100.00	KONEX		N	N	N	N	N	2885	105	2	3.78	2301745	829	46.57	2700	2885	2600	3195	2365	2780	2776.53	2990	2885	2795	2690	2600	2840	2645	27	415	500	1660	5	1	5363645	155	-16.30	6.57	12	0.02	-177.00	439.00	9891	20230328	-70.83	1411	20240118	104.46	3650	-20.96	20240220	1411	104.46	20240118	19760	-85.40	20230328	2200	31.14	20240214	N	217880	500	26 억	N	N	N	N
142	20240306	120832	57	100.00	KONEX		N	N	N	N	N	2885	105	2	3.78	2301745	829	46.57	2700	2885	2600	3195	2365	2780	2776.53	2990	2885	2795	2690	2600	2840	2645	27	415	500	1660	5	1	5363645	155	-16.30	6.57	12	0.02	-177.00	439.00	9891	20230328	-70.83	1411	20240118	104.46	3650	-20.96	20240220	1411	104.46	20240118	19760	-85.40	20230328	2200	31.14	20240214	N	217880	500	26 억	N	N	N	N
143	20240306	110830	57	100.00	KONEX		N	N	N	N	N	2885	105	2	3.78	2301745	829	46.57	2700	2885	2600	3195	2365	2780	2776.53	2990	2885	2795	2690	2600	2840	2645	27	415	500	1660	5	1	5363645	155	-16.30	6.57	12	0.02	-177.00	439.00	9891	20230328	-70.83	1411	20240118	104.46	3650	-20.96	20240220	1411	104.46	20240118	19760	-85.40	20230328	2200	31.14	20240214	N	217880	500	26 억	N	N	N	N
144	20240306	100811	57	100.00	KONEX		N	N	N	N	N	2885	105	2	3.78	2301745	829	46.57	2700	2885	2600	3195	2365	2780	2776.53	2990	2885	2795	2690	2600	2840	2645	27	415	500	1660	5	1	5363645	155	-16.30	6.57	12	0.02	-177.00	439.00	9891	20230328	-70.83	1411	20240118	104.46	3650	-20.96	20240220	1411	104.46	20240118	19760	-85.40	20230328	2200	31.14	20240214	N	217880	500	26 억	N	N	N	N
145	20240306	090827	57	100.00	KONEX		N	N	N	N	N	2600	-180	5	-6.47	567800	218	12.25	2700	2700	2600	3195	2365	2780	2604.59	2990	2885	2795	2690	2600	2840	2645	27	415	500	1660	5	1	5363645	139	-14.69	5.92	12	0.00	-177.00	439.00	9891	20230328	-73.71	1411	20240118	84.27	3650	-28.77	20240220	1411	84.27	20240118	19760	-86.84	20230328	2200	18.18	20240214	N	217880	500	26 억	N	N	N	N
146	20240305	160824	57	100.00	KONEX		N	N	N	N	N	2780	-20	5	-0.71	4913265	1780	41.12	2900	2900	2705	3220	2380	2800	2760.26	3113	2956	2838	2681	2563	2937	2662	27	420	500	1680	5	1	5363645	149	-15.71	6.33	12	0.03	-177.00	439.00	10036	20230227	-72.30	1411	20240118	97.02	3650	-23.84	20240220	1411	97.02	20240118	19760	-85.93	20230328	2200	26.36	20240214	N	217880	500	26 억	N	N	N	N
147	20240305	150824	57	100.00	KONEX		N	N	N	N	N	2780	-20	5	-0.71	4771485	1729	39.94	2900	2900	2705	3220	2380	2800	2759.68	3113	2956	2838	2681	2563	2937	2662	27	420	500	1680	5	1	5363645	149	-15.71	6.33	12	0.03	-177.00	439.00	10036	20230227	-72.30	1411	20240118	97.02	3650	-23.84	20240220	1411	97.02	20240118	19760	-85.93	20230328	2200	26.36	20240214	N	217880	500	26 억	N	N	N	N
148	20240305	140813	57	100.00	KONEX		N	N	N	N	N	2785	-15	5	-0.54	3345230	1216	28.09	2900	2900	2705	3220	2380	2800	2751.01	3113	2956	2838	2681	2563	2937	2662	27	420	500	1680	5	1	5363645	149	-15.73	6.34	12	0.02	-177.00	439.00	10036	20230227	-72.25	1411	20240118	97.38	3650	-23.70	20240220	1411	97.38	20240118	19760	-85.91	20230328	2200	26.59	20240214	N	217880	500	26 억	N	N	N	N
149	20240305	130814	57	100.00	KONEX		N	N	N	N	N	2790	-10	5	-0.36	1255550	448	10.35	2900	2900	2790	3220	2380	2800	2802.57	3113	2956	2838	2681	2563	2937	2662	27	420	500	1680	5	1	5363645	150	-15.76	6.36	12	0.01	-177.00	439.00	10036	20230227	-72.20	1411	20240118	97.73	3650	-23.56	20240220	1411	97.73	20240118	19760	-85.88	20230328	2200	26.82	20240214	N	217880	500	26 억	N	N	N	N
150	20240305	120817	57	100.00	KONEX		N	N	N	N	N	2795	-5	5	-0.18	1227650	438	10.12	2900	2900	2795	3220	2380	2800	2802.85	3113	2956	2838	2681	2563	2937	2662	27	420	500	1680	5	1	5363645	150	-15.79	6.37	12	0.01	-177.00	439.00	10036	20230227	-72.15	1411	20240118	98.09	3650	-23.42	20240220	1411	98.09	20240118	19760	-85.86	20230328	2200	27.05	20240214	N	217880	500	26 억	N	N	N	N
151	20240305	110817	57	100.00	KONEX		N	N	N	N	N	2800	0	3	0.00	920200	328	7.58	2900	2900	2800	3220	2380	2800	2805.49	3113	2956	2838	2681	2563	2937	2662	27	420	500	1680	5	1	5363645	150	-15.82	6.38	12	0.01	-177.00	439.00	10036	20230227	-72.10	1411	20240118	98.44	3650	-23.29	20240220	1411	98.44	20240118	19760	-85.83	20230328	2200	27.27	20240214	N	217880	500	26 억	N	N	N	N
152	20240305	100814	57	100.00	KONEX		N	N	N	N	N	2900	100	2	3.57	11600	4	0.09	2900	2900	2900	3220	2380	2800	2900.00	3113	2956	2838	2681	2563	2937	2662	27	420	500	1680	5	1	5363645	156	-16.38	6.61	12	0.00	-177.00	439.00	10036	20230227	-71.10	1411	20240118	105.53	3650	-20.55	20240220	1411	105.53	20240118	19760	-85.32	20230328	2200	31.82	20240214	N	217880	500	26 억	N	N	N	N
153	20240305	090814	57	100.00	KONEX		N	N	N	N	N	2900	100	2	3.57	2900	1	0.02	2900	2900	2900	3220	2380	2800	2900.00	3113	2956	2838	2681	2563	2937	2662	27	420	500	1680	5	1	5363645	156	-16.38	6.61	12	0.00	-177.00	439.00	10036	20230227	-71.10	1411	20240118	105.53	3650	-20.55	20240220	1411	105.53	20240118	19760	-85.32	20230328	2200	31.82	20240214	N	217880	500	26 억	N	N	N	N
154	20240304	160816	57	100.00	KONEX		N	N	N	N	N	2800	80	2	2.94	12538750	4329	125.84	2800	2995	2720	3125	2315	2720	2896.45	3166	2942	2771	2547	2376	2857	2462	27	405	500	1630	5	1	5363645	150	-15.82	6.38	12	0.08	-177.00	439.00	10712	20230224	-73.86	1411	20240118	98.44	3650	-23.29	20240220	1411	98.44	20240118	19760	-85.83	20230328	2200	27.27	20240214	N	217880	500	26 억	N	N	N	N
155	20240304	150811	57	100.00	KONEX		N	N	N	N	N	2800	80	2	2.94	12538750	4329	125.84	2800	2995	2720	3125	2315	2720	2896.45	3166	2942	2771	2547	2376	2857	2462	27	405	500	1630	5	1	5363645	150	-15.82	6.38	12	0.08	-177.00	439.00	10712	20230224	-73.86	1411	20240118	98.44	3650	-23.29	20240220	1411	98.44	20240118	19760	-85.83	20230328	2200	27.27	20240214	N	217880	500	26 억	N	N	N	N
156	20240304	140739	57	100.00	KONEX		N	N	N	N	N	2720	0	3	0.00	12527550	4325	125.73	2800	2995	2720	3125	2315	2720	2896.54	3166	2942	2771	2547	2376	2857	2462	27	405	500	1630	5	1	5363645	146	-15.37	6.20	12	0.08	-177.00	439.00	10712	20230224	-74.61	1411	20240118	92.77	3650	-25.48	20240220	1411	92.77	20240118	19760	-86.23	20230328	2200	23.64	20240214	N	217880	500	26 억	N	N	N	N
157	20240304	130806	57	100.00	KONEX		N	N	N	N	N	2785	65	2	2.39	12112810	4174	121.34	2800	2995	2720	3125	2315	2720	2901.97	3166	2942	2771	2547	2376	2857	2462	27	405	500	1630	5	1	5363645	149	-15.73	6.34	12	0.08	-177.00	439.00	10712	20230224	-74.00	1411	20240118	97.38	3650	-23.70	20240220	1411	97.38	20240118	19760	-85.91	20230328	2200	26.59	20240214	N	217880	500	26 억	N	N	N	N
158	20240304	120742	57	100.00	KONEX		N	N	N	N	N	2780	60	2	2.21	9528330	3238	94.13	2800	2995	2720	3125	2315	2720	2942.66	3166	2942	2771	2547	2376	2857	2462	27	405	500	1630	5	1	5363645	149	-15.71	6.33	12	0.06	-177.00	439.00	10712	20230224	-74.05	1411	20240118	97.02	3650	-23.84	20240220	1411	97.02	20240118	19760	-85.93	20230328	2200	26.36	20240214	N	217880	500	26 억	N	N	N	N
159	20240304	110759	57	100.00	KONEX		N	N	N	N	N	2800	80	2	2.94	8838075	2985	86.77	2800	2995	2800	3125	2315	2720	2960.83	3166	2942	2771	2547	2376	2857	2462	27	405	500	1630	5	1	5363645	150	-15.82	6.38	12	0.06	-177.00	439.00	10712	20230224	-73.86	1411	20240118	98.44	3650	-23.29	20240220	1411	98.44	20240118	19760	-85.83	20230328	2200	27.27	20240214	N	217880	500	26 억	N	N	N	N
160	20240304	100800	57	100.00	KONEX		N	N	N	N	N	2950	230	2	8.46	8747150	2953	85.84	2800	2995	2800	3125	2315	2720	2962.12	3166	2942	2771	2547	2376	2857	2462	27	405	500	1630	5	1	5363645	158	-16.67	6.72	12	0.06	-177.00	439.00	10712	20230224	-72.46	1411	20240118	109.07	3650	-19.18	20240220	1411	109.07	20240118	19760	-85.07	20230328	2200	34.09	20240214	N	217880	500	26 억	N	N	N	N
161	20240304	090802	57	100.00	KONEX		N	N	N	N	N	2995	275	2	10.11	230195	80	2.33	2800	2995	2800	3125	2315	2720	2877.44	3166	2942	2771	2547	2376	2857	2462	27	405	500	1630	5	1	5363645	161	-16.92	6.82	12	0.00	-177.00	439.00	10712	20230224	-72.04	1411	20240118	112.26	3650	-17.95	20240220	1411	112.26	20240118	19760	-84.84	20230328	2200	36.14	20240214	N	217880	500	26 억	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History