KissMeData/223220/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

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

56 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	htsForeignRunoutRate	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250328	161024	57	100.00	KONEX	N	N	N	N	N	333	-58	4	-14.83	9990	30	272.73	333	333	333	449	333	391	333.00	0.90	459	425	357	323	255	442	340	46	58	100	230	1	1	46051176	153	-55.50	-41.62	12	-6.00	-8.00	1000	20240619	-66.70	127	20250108	162.20	400	-16.75	20250314	127	162.20	20250108	1000	-66.70	20240619	127	162.20	20250108	N	223220	100	46 억	412995	N	N	N	N
3	20250328	151027	57	100.00	KONEX	N	N	N	N	N	333	-58	4	-14.83	9990	30	272.73	333	333	333	449	333	391	333.00	0.90	459	425	357	323	255	442	340	46	58	100	230	1	1	46051176	153	-55.50	-41.62	12	-6.00	-8.00	1000	20240619	-66.70	127	20250108	162.20	400	-16.75	20250314	127	162.20	20250108	1000	-66.70	20240619	127	162.20	20250108	N	223220	100	46 억	412995	N	N	N	N
4	20250328	141029	57	100.00	KONEX	N	N	N	N	N	333	-58	4	-14.83	9990	30	272.73	333	333	333	449	333	391	333.00	0.90	459	425	357	323	255	442	340	46	58	100	230	1	1	46051176	153	-55.50	-41.62	12	-6.00	-8.00	1000	20240619	-66.70	127	20250108	162.20	400	-16.75	20250314	127	162.20	20250108	1000	-66.70	20240619	127	162.20	20250108	N	223220	100	46 억	412995	N	N	N	N
5	20250328	131026	57	100.00	KONEX	N	N	N	N	N	333	-58	4	-14.83	9990	30	272.73	333	333	333	449	333	391	333.00	0.90	459	425	357	323	255	442	340	46	58	100	230	1	1	46051176	153	-55.50	-41.62	12	-6.00	-8.00	1000	20240619	-66.70	127	20250108	162.20	400	-16.75	20250314	127	162.20	20250108	1000	-66.70	20240619	127	162.20	20250108	N	223220	100	46 억	412995	N	N	N	N
6	20250328	121026	57	100.00	KONEX	N	N	N	N	N	333	-58	4	-14.83	9990	30	272.73	333	333	333	449	333	391	333.00	0.90	459	425	357	323	255	442	340	46	58	100	230	1	1	46051176	153	-55.50	-41.62	12	-6.00	-8.00	1000	20240619	-66.70	127	20250108	162.20	400	-16.75	20250314	127	162.20	20250108	1000	-66.70	20240619	127	162.20	20250108	N	223220	100	46 억	412995	N	N	N	N
7	20250328	111021	57	100.00	KONEX	N	N	N	N	N	333	-58	4	-14.83	4995	15	136.36	333	333	333	449	333	391	333.00	0.90	459	425	357	323	255	442	340	46	58	100	230	1	1	46051176	153	-55.50	-41.62	12	-6.00	-8.00	1000	20240619	-66.70	127	20250108	162.20	400	-16.75	20250314	127	162.20	20250108	1000	-66.70	20240619	127	162.20	20250108	N	223220	100	46 억	412995	N	N	N	N
8	20250328	101029	57	100.00	KONEX	N	N	N	N	N	333	-58	4	-14.83	4995	15	136.36	333	333	333	449	333	391	333.00	0.90	459	425	357	323	255	442	340	46	58	100	230	1	1	46051176	153	-55.50	-41.62	12	-6.00	-8.00	1000	20240619	-66.70	127	20250108	162.20	400	-16.75	20250314	127	162.20	20250108	1000	-66.70	20240619	127	162.20	20250108	N	223220	100	46 억	412995	N	N	N	N
9	20250328	091035	57	100.00	KONEX	N	N	N	N	N	333	-58	4	-14.83	1665	5	45.45	333	333	333	449	333	391	333.00	0.90	459	425	357	323	255	442	340	46	58	100	230	1	1	46051176	153	-55.50	-41.62	12	-6.00	-8.00	1000	20240619	-66.70	127	20250108	162.20	400	-16.75	20250314	127	162.20	20250108	1000	-66.70	20240619	127	162.20	20250108	N	223220	100	46 억	412995	N	N	N	N
10	20250327	162342	57	100.00	KONEX	N	N	N	N	N	391	51	1	15.00	3281	11	0.00	289	391	289	391	289	340	298.27	0.90	340	340	340	340	340	340	340	46	51	100	200	1	1	46051176	180	-65.17	-48.88	12	-6.00	-8.00	1000	20240619	-60.90	127	20250108	207.87	400	-2.25	20250314	127	207.87	20250108	1000	-60.90	20240619	127	207.87	20250108	N	223220	100	46 억	412995	N	N	N	N
11	20250327	151025	57	100.00	KONEX	N	N	N	N	N	391	51	1	15.00	3281	11	0.00	289	391	289	391	289	340	298.27	0.90	340	340	340	340	340	340	340	46	51	100	200	1	1	46051176	180	-65.17	-48.88	12	-6.00	-8.00	1000	20240619	-60.90	127	20250108	207.87	400	-2.25	20250314	127	207.87	20250108	1000	-60.90	20240619	127	207.87	20250108	N	223220	100	46 억	412995	N	N	N	N
12	20250327	141027	57	100.00	KONEX	N	N	N	N	N	391	51	1	15.00	3281	11	0.00	289	391	289	391	289	340	298.27	0.90	340	340	340	340	340	340	340	46	51	100	200	1	1	46051176	180	-65.17	-48.88	12	-6.00	-8.00	1000	20240619	-60.90	127	20250108	207.87	400	-2.25	20250314	127	207.87	20250108	1000	-60.90	20240619	127	207.87	20250108	N	223220	100	46 억	412995	N	N	N	N
13	20250327	131021	57	100.00	KONEX	N	N	N	N	N	391	51	1	15.00	3281	11	0.00	289	391	289	391	289	340	298.27	0.90	340	340	340	340	340	340	340	46	51	100	200	1	1	46051176	180	-65.17	-48.88	12	-6.00	-8.00	1000	20240619	-60.90	127	20250108	207.87	400	-2.25	20250314	127	207.87	20250108	1000	-60.90	20240619	127	207.87	20250108	N	223220	100	46 억	412995	N	N	N	N
14	20250327	121030	57	100.00	KONEX	N	N	N	N	N	391	51	1	15.00	3281	11	0.00	289	391	289	391	289	340	298.27	0.90	340	340	340	340	340	340	340	46	51	100	200	1	1	46051176	180	-65.17	-48.88	12	-6.00	-8.00	1000	20240619	-60.90	127	20250108	207.87	400	-2.25	20250314	127	207.87	20250108	1000	-60.90	20240619	127	207.87	20250108	N	223220	100	46 억	412995	N	N	N	N
15	20250327	111026	57	100.00	KONEX	N	N	N	N	N	391	51	1	15.00	3281	11	0.00	289	391	289	391	289	340	298.27	0.90	340	340	340	340	340	340	340	46	51	100	200	1	1	46051176	180	-65.17	-48.88	12	-6.00	-8.00	1000	20240619	-60.90	127	20250108	207.87	400	-2.25	20250314	127	207.87	20250108	1000	-60.90	20240619	127	207.87	20250108	N	223220	100	46 억	412995	N	N	N	N
16	20250327	101022	57	100.00	KONEX	N	N	N	N	N	391	51	1	15.00	3281	11	0.00	289	391	289	391	289	340	298.27	0.90	340	340	340	340	340	340	340	46	51	100	200	1	1	46051176	180	-65.17	-48.88	12	-6.00	-8.00	1000	20240619	-60.90	127	20250108	207.87	400	-2.25	20250314	127	207.87	20250108	1000	-60.90	20240619	127	207.87	20250108	N	223220	100	46 억	412995	N	N	N	N
17	20250327	091025	57	100.00	KONEX	N	N	N	N	N	391	51	1	15.00	3281	11	0.00	289	391	289	391	289	340	298.27	0.90	340	340	340	340	340	340	340	46	51	100	200	1	1	46051176	180	-65.17	-48.88	12	-6.00	-8.00	1000	20240619	-60.90	127	20250108	207.87	400	-2.25	20250314	127	207.87	20250108	1000	-60.90	20240619	127	207.87	20250108	N	223220	100	46 억	412995	N	N	N	N
18	20250326	161014	57	100.00	KONEX	N	N	N	N	N	340	-60	4	-15.00	0	0	0.00	0	0	0	460	340	400	0.00	0.90	400	400	400	400	400	400	400	46	60	100	240	1	1	46051176	157	-56.67	-42.50	12	-6.00	-8.00	1000	20240619	-66.00	127	20250108	167.72	400	-15.00	20250314	127	167.72	20250108	1000	-66.00	20240619	127	167.72	20250108	N	223220	100	46 억	412995	N	N	N	N
19	20250326	151017	57	100.00	KONEX	N	N	N	N	N	400	0	3	0.00	0	0	0.00	0	0	0	460	340	400	0.00	0.90	400	400	400	400	400	400	400	46	60	100	240	1	1	46051176	184	-66.67	-50.00	12	-6.00	-8.00	1000	20240619	-60.00	127	20250108	214.96	400	0.00	20250314	127	214.96	20250108	1000	-60.00	20240619	127	214.96	20250108	N	223220	100	46 억	412995	N	N	N	N
20	20250326	141016	57	100.00	KONEX	N	N	N	N	N	400	0	3	0.00	0	0	0.00	0	0	0	460	340	400	0.00	0.90	400	400	400	400	400	400	400	46	60	100	240	1	1	46051176	184	-66.67	-50.00	12	-6.00	-8.00	1000	20240619	-60.00	127	20250108	214.96	400	0.00	20250314	127	214.96	20250108	1000	-60.00	20240619	127	214.96	20250108	N	223220	100	46 억	412995	N	N	N	N
21	20250326	131017	57	100.00	KONEX	N	N	N	N	N	400	0	3	0.00	0	0	0.00	0	0	0	460	340	400	0.00	0.90	400	400	400	400	400	400	400	46	60	100	240	1	1	46051176	184	-66.67	-50.00	12	-6.00	-8.00	1000	20240619	-60.00	127	20250108	214.96	400	0.00	20250314	127	214.96	20250108	1000	-60.00	20240619	127	214.96	20250108	N	223220	100	46 억	412995	N	N	N	N
22	20250326	121022	57	100.00	KONEX	N	N	N	N	N	400	0	3	0.00	0	0	0.00	0	0	0	460	340	400	0.00	0.90	400	400	400	400	400	400	400	46	60	100	240	1	1	46051176	184	-66.67	-50.00	12	-6.00	-8.00	1000	20240619	-60.00	127	20250108	214.96	400	0.00	20250314	127	214.96	20250108	1000	-60.00	20240619	127	214.96	20250108	N	223220	100	46 억	412995	N	N	N	N
23	20250326	111018	57	100.00	KONEX	N	N	N	N	N	400	0	3	0.00	0	0	0.00	0	0	0	460	340	400	0.00	0.90	400	400	400	400	400	400	400	46	60	100	240	1	1	46051176	184	-66.67	-50.00	12	-6.00	-8.00	1000	20240619	-60.00	127	20250108	214.96	400	0.00	20250314	127	214.96	20250108	1000	-60.00	20240619	127	214.96	20250108	N	223220	100	46 억	412995	N	N	N	N
24	20250326	101018	57	100.00	KONEX	N	N	N	N	N	400	0	3	0.00	0	0	0.00	0	0	0	460	340	400	0.00	0.90	400	400	400	400	400	400	400	46	60	100	240	1	1	46051176	184	-66.67	-50.00	12	-6.00	-8.00	1000	20240619	-60.00	127	20250108	214.96	400	0.00	20250314	127	214.96	20250108	1000	-60.00	20240619	127	214.96	20250108	N	223220	100	46 억	412995	N	N	N	N
25	20250326	091018	57	100.00	KONEX	N	N	N	N	N	400	0	3	0.00	0	0	0.00	0	0	0	460	340	400	0.00	0.90	400	400	400	400	400	400	400	46	60	100	240	1	1	46051176	184	-66.67	-50.00	12	-6.00	-8.00	1000	20240619	-60.00	127	20250108	214.96	400	0.00	20250314	127	214.96	20250108	1000	-60.00	20240619	127	214.96	20250108	N	223220	100	46 억	412995	N	N	N	N
26	20250325	161010	57	100.00	KONEX	N	N	N	N	N	400	3	2	0.76	400	1	50.00	400	400	400	456	338	397	400.00	0.90	446	421	372	347	298	434	360	46	59	100	230	1	1	46051176	184	-66.67	-50.00	12	-6.00	-8.00	1000	20240619	-60.00	127	20250108	214.96	400	0.00	20250314	127	214.96	20250108	1000	-60.00	20240619	127	214.96	20250108	N	223220	100	46 억	412995	N	N	N	N
27	20250325	151013	57	100.00	KONEX	N	N	N	N	N	397	0	3	0.00	0	0	0.00	0	0	0	456	338	397	0.00	0.90	446	421	372	347	298	434	360	46	59	100	230	1	1	46051176	183	-66.17	-49.62	12	-6.00	-8.00	1000	20240619	-60.30	127	20250108	212.60	400	-0.75	20250314	127	212.60	20250108	1000	-60.30	20240619	127	212.60	20250108	N	223220	100	46 억	412995	N	N	N	N
28	20250325	141009	57	100.00	KONEX	N	N	N	N	N	397	0	3	0.00	0	0	0.00	0	0	0	456	338	397	0.00	0.90	446	421	372	347	298	434	360	46	59	100	230	1	1	46051176	183	-66.17	-49.62	12	-6.00	-8.00	1000	20240619	-60.30	127	20250108	212.60	400	-0.75	20250314	127	212.60	20250108	1000	-60.30	20240619	127	212.60	20250108	N	223220	100	46 억	412995	N	N	N	N
29	20250325	131101	57	100.00	KONEX	N	N	N	N	N	397	0	3	0.00	0	0	0.00	0	0	0	456	338	397	0.00	0.90	446	421	372	347	298	434	360	46	59	100	230	1	1	46051176	183	-66.17	-49.62	12	-6.00	-8.00	1000	20240619	-60.30	127	20250108	212.60	400	-0.75	20250314	127	212.60	20250108	1000	-60.30	20240619	127	212.60	20250108	N	223220	100	46 억	412995	N	N	N	N
30	20250325	121011	57	100.00	KONEX	N	N	N	N	N	397	0	3	0.00	0	0	0.00	0	0	0	456	338	397	0.00	0.90	446	421	372	347	298	434	360	46	59	100	230	1	1	46051176	183	-66.17	-49.62	12	-6.00	-8.00	1000	20240619	-60.30	127	20250108	212.60	400	-0.75	20250314	127	212.60	20250108	1000	-60.30	20240619	127	212.60	20250108	N	223220	100	46 억	412995	N	N	N	N
31	20250325	111010	57	100.00	KONEX	N	N	N	N	N	397	0	3	0.00	0	0	0.00	0	0	0	456	338	397	0.00	0.90	446	421	372	347	298	434	360	46	59	100	230	1	1	46051176	183	-66.17	-49.62	12	-6.00	-8.00	1000	20240619	-60.30	127	20250108	212.60	400	-0.75	20250314	127	212.60	20250108	1000	-60.30	20240619	127	212.60	20250108	N	223220	100	46 억	412995	N	N	N	N
32	20250325	101021	57	100.00	KONEX	N	N	N	N	N	397	0	3	0.00	0	0	0.00	0	0	0	456	338	397	0.00	0.90	446	421	372	347	298	434	360	46	59	100	230	1	1	46051176	183	-66.17	-49.62	12	-6.00	-8.00	1000	20240619	-60.30	127	20250108	212.60	400	-0.75	20250314	127	212.60	20250108	1000	-60.30	20240619	127	212.60	20250108	N	223220	100	46 억	412995	N	N	N	N
33	20250325	091019	57	100.00	KONEX	N	N	N	N	N	397	0	3	0.00	0	0	0.00	0	0	0	456	338	397	0.00	0.90	446	421	372	347	298	434	360	46	59	100	230	1	1	46051176	183	-66.17	-49.62	12	-6.00	-8.00	1000	20240619	-60.30	127	20250108	212.60	400	-0.75	20250314	127	212.60	20250108	1000	-60.30	20240619	127	212.60	20250108	N	223220	100	46 억	412995	N	N	N	N
34	20250324	161008	57	100.00	KONEX	N	N	N	N	N	397	18	2	4.75	720	2	0.00	323	397	323	435	323	379	360.00	0.90	379	379	379	379	379	379	379	46	56	100	220	1	1	46051176	183	-66.17	-49.62	12	-6.00	-8.00	1000	20240619	-60.30	127	20250108	212.60	400	-0.75	20250314	127	212.60	20250108	1000	-60.30	20240619	127	212.60	20250108	N	223220	100	46 억	412995	N	N	N	N
35	20250324	151014	57	100.00	KONEX	N	N	N	N	N	397	18	2	4.75	720	2	0.00	323	397	323	435	323	379	360.00	0.90	379	379	379	379	379	379	379	46	56	100	220	1	1	46051176	183	-66.17	-49.62	12	-6.00	-8.00	1000	20240619	-60.30	127	20250108	212.60	400	-0.75	20250314	127	212.60	20250108	1000	-60.30	20240619	127	212.60	20250108	N	223220	100	46 억	412995	N	N	N	N
36	20250324	141016	57	100.00	KONEX	N	N	N	N	N	397	18	2	4.75	720	2	0.00	323	397	323	435	323	379	360.00	0.90	379	379	379	379	379	379	379	46	56	100	220	1	1	46051176	183	-66.17	-49.62	12	-6.00	-8.00	1000	20240619	-60.30	127	20250108	212.60	400	-0.75	20250314	127	212.60	20250108	1000	-60.30	20240619	127	212.60	20250108	N	223220	100	46 억	412995	N	N	N	N
37	20250324	131016	57	100.00	KONEX	N	N	N	N	N	397	18	2	4.75	720	2	0.00	323	397	323	435	323	379	360.00	0.90	379	379	379	379	379	379	379	46	56	100	220	1	1	46051176	183	-66.17	-49.62	12	-6.00	-8.00	1000	20240619	-60.30	127	20250108	212.60	400	-0.75	20250314	127	212.60	20250108	1000	-60.30	20240619	127	212.60	20250108	N	223220	100	46 억	412995	N	N	N	N
38	20250324	121014	57	100.00	KONEX	N	N	N	N	N	397	18	2	4.75	720	2	0.00	323	397	323	435	323	379	360.00	0.90	379	379	379	379	379	379	379	46	56	100	220	1	1	46051176	183	-66.17	-49.62	12	-6.00	-8.00	1000	20240619	-60.30	127	20250108	212.60	400	-0.75	20250314	127	212.60	20250108	1000	-60.30	20240619	127	212.60	20250108	N	223220	100	46 억	412995	N	N	N	N
39	20250324	111013	57	100.00	KONEX	N	N	N	N	N	323	-56	4	-14.78	323	1	0.00	323	323	323	435	323	379	323.00	0.90	379	379	379	379	379	379	379	46	56	100	220	1	1	46051176	149	-53.83	-40.38	12	-6.00	-8.00	1000	20240619	-67.70	127	20250108	154.33	400	-19.25	20250314	127	154.33	20250108	1000	-67.70	20240619	127	154.33	20250108	N	223220	100	46 억	412995	N	N	N	N
40	20250324	101010	57	100.00	KONEX	N	N	N	N	N	323	-56	4	-14.78	323	1	0.00	323	323	323	435	323	379	323.00	0.90	379	379	379	379	379	379	379	46	56	100	220	1	1	46051176	149	-53.83	-40.38	12	-6.00	-8.00	1000	20240619	-67.70	127	20250108	154.33	400	-19.25	20250314	127	154.33	20250108	1000	-67.70	20240619	127	154.33	20250108	N	223220	100	46 억	412995	N	N	N	N
41	20250324	091012	57	100.00	KONEX	N	N	N	N	N	323	-56	4	-14.78	323	1	0.00	323	323	323	435	323	379	323.00	0.90	379	379	379	379	379	379	379	46	56	100	220	1	1	46051176	149	-53.83	-40.38	12	-6.00	-8.00	1000	20240619	-67.70	127	20250108	154.33	400	-19.25	20250314	127	154.33	20250108	1000	-67.70	20240619	127	154.33	20250108	N	223220	100	46 억	412995	N	N	N	N
42	20250321	161028	57	100.00	KONEX	N	N	N	N	N	379	35	2	10.17	0	0	0.00	0	0	0	395	293	344	0.00	0.90	375	359	328	312	281	367	320	46	51	100	200	1	1	46051176	175	-11.48	-189.50	12	-33.00	-2.00	1000	20240619	-62.10	127	20250108	198.43	400	-5.25	20250314	127	198.43	20250108	1000	-62.10	20240619	127	198.43	20250108	N	223220	100	46 억	412995	N	N	N	N
43	20250321	151012	57	100.00	KONEX	N	N	N	N	N	344	0	3	0.00	0	0	0.00	0	0	0	395	293	344	0.00	0.90	375	359	328	312	281	367	320	46	51	100	200	1	1	46051176	158	-10.42	-172.00	12	-33.00	-2.00	1000	20240619	-65.60	127	20250108	170.87	400	-14.00	20250314	127	170.87	20250108	1000	-65.60	20240619	127	170.87	20250108	N	223220	100	46 억	412995	N	N	N	N
44	20250321	141013	57	100.00	KONEX	N	N	N	N	N	344	0	3	0.00	0	0	0.00	0	0	0	395	293	344	0.00	0.90	375	359	328	312	281	367	320	46	51	100	200	1	1	46051176	158	-10.42	-172.00	12	-33.00	-2.00	1000	20240619	-65.60	127	20250108	170.87	400	-14.00	20250314	127	170.87	20250108	1000	-65.60	20240619	127	170.87	20250108	N	223220	100	46 억	412995	N	N	N	N
45	20250321	131014	57	100.00	KONEX	N	N	N	N	N	344	0	3	0.00	0	0	0.00	0	0	0	395	293	344	0.00	0.90	375	359	328	312	281	367	320	46	51	100	200	1	1	46051176	158	-10.42	-172.00	12	-33.00	-2.00	1000	20240619	-65.60	127	20250108	170.87	400	-14.00	20250314	127	170.87	20250108	1000	-65.60	20240619	127	170.87	20250108	N	223220	100	46 억	412995	N	N	N	N
46	20250321	121014	57	100.00	KONEX	N	N	N	N	N	344	0	3	0.00	0	0	0.00	0	0	0	395	293	344	0.00	0.90	375	359	328	312	281	367	320	46	51	100	200	1	1	46051176	158	-10.42	-172.00	12	-33.00	-2.00	1000	20240619	-65.60	127	20250108	170.87	400	-14.00	20250314	127	170.87	20250108	1000	-65.60	20240619	127	170.87	20250108	N	223220	100	46 억	412995	N	N	N	N
47	20250321	111013	57	100.00	KONEX	N	N	N	N	N	344	0	3	0.00	0	0	0.00	0	0	0	395	293	344	0.00	0.90	375	359	328	312	281	367	320	46	51	100	200	1	1	46051176	158	-10.42	-172.00	12	-33.00	-2.00	1000	20240619	-65.60	127	20250108	170.87	400	-14.00	20250314	127	170.87	20250108	1000	-65.60	20240619	127	170.87	20250108	N	223220	100	46 억	412995	N	N	N	N
48	20250321	101015	57	100.00	KONEX	N	N	N	N	N	344	0	3	0.00	0	0	0.00	0	0	0	395	293	344	0.00	0.90	375	359	328	312	281	367	320	46	51	100	200	1	1	46051176	158	-10.42	-172.00	12	-33.00	-2.00	1000	20240619	-65.60	127	20250108	170.87	400	-14.00	20250314	127	170.87	20250108	1000	-65.60	20240619	127	170.87	20250108	N	223220	100	46 억	412995	N	N	N	N
49	20250321	091021	57	100.00	KONEX	N	N	N	N	N	344	0	3	0.00	0	0	0.00	0	0	0	395	293	344	0.00	0.90	375	359	328	312	281	367	320	46	51	100	200	1	1	46051176	158	-10.42	-172.00	12	-33.00	-2.00	1000	20240619	-65.60	127	20250108	170.87	400	-14.00	20250314	127	170.87	20250108	1000	-65.60	20240619	127	170.87	20250108	N	223220	100	46 억	412995	N	N	N	N
50	20250320	161627	57	100.00	KONEX	N	N	N	N	N	344	44	2	14.67	16123	54	8.05	297	344	297	345	255	300	298.57	0.90	377	338	292	253	207	315	230	46	45	100	180	1	1	46051176	158	-10.42	-172.00	12	-33.00	-2.00	1000	20240619	-65.60	127	20250108	170.87	400	-14.00	20250314	127	170.87	20250108	1000	-65.60	20240619	127	170.87	20250108	N	223220	100	46 억	412995	N	N	N	N
51	20250320	151011	57	100.00	KONEX	N	N	N	N	N	344	44	2	14.67	16123	54	8.05	297	344	297	345	255	300	298.57	0.90	377	338	292	253	207	315	230	46	45	100	180	1	1	46051176	158	-10.42	-172.00	12	-33.00	-2.00	1000	20240619	-65.60	127	20250108	170.87	400	-14.00	20250314	127	170.87	20250108	1000	-65.60	20240619	127	170.87	20250108	N	223220	100	46 억	412995	N	N	N	N
52	20250320	141014	57	100.00	KONEX	N	N	N	N	N	344	44	2	14.67	16123	54	8.05	297	344	297	345	255	300	298.57	0.90	377	338	292	253	207	315	230	46	45	100	180	1	1	46051176	158	-10.42	-172.00	12	-33.00	-2.00	1000	20240619	-65.60	127	20250108	170.87	400	-14.00	20250314	127	170.87	20250108	1000	-65.60	20240619	127	170.87	20250108	N	223220	100	46 억	412995	N	N	N	N
53	20250320	131013	57	100.00	KONEX	N	N	N	N	N	300	0	3	0.00	0	0	0.00	0	0	0	345	255	300	0.00	0.90	377	338	292	253	207	315	230	46	45	100	180	1	1	46051176	138	-9.09	-150.00	12	-33.00	-2.00	1000	20240619	-70.00	127	20250108	136.22	400	-25.00	20250314	127	136.22	20250108	1000	-70.00	20240619	127	136.22	20250108	N	223220	100	46 억	412995	N	N	N	N
54	20250320	121011	57	100.00	KONEX	N	N	N	N	N	300	0	3	0.00	0	0	0.00	0	0	0	345	255	300	0.00	0.90	377	338	292	253	207	315	230	46	45	100	180	1	1	46051176	138	-9.09	-150.00	12	-33.00	-2.00	1000	20240619	-70.00	127	20250108	136.22	400	-25.00	20250314	127	136.22	20250108	1000	-70.00	20240619	127	136.22	20250108	N	223220	100	46 억	412995	N	N	N	N
55	20250320	111012	57	100.00	KONEX	N	N	N	N	N	300	0	3	0.00	0	0	0.00	0	0	0	345	255	300	0.00	0.90	377	338	292	253	207	315	230	46	45	100	180	1	1	46051176	138	-9.09	-150.00	12	-33.00	-2.00	1000	20240619	-70.00	127	20250108	136.22	400	-25.00	20250314	127	136.22	20250108	1000	-70.00	20240619	127	136.22	20250108	N	223220	100	46 억	412995	N	N	N	N
56	20250320	101011	57	100.00	KONEX	N	N	N	N	N	300	0	3	0.00	0	0	0.00	0	0	0	345	255	300	0.00	0.90	377	338	292	253	207	315	230	46	45	100	180	1	1	46051176	138	-9.09	-150.00	12	-33.00	-2.00	1000	20240619	-70.00	127	20250108	136.22	400	-25.00	20250314	127	136.22	20250108	1000	-70.00	20240619	127	136.22	20250108	N	223220	100	46 억	412995	N	N	N	N
57	20250320	091014	57	100.00	KONEX	N	N	N	N	N	300	0	3	0.00	0	0	0.00	0	0	0	345	255	300	0.00	0.90	377	338	292	253	207	315	230	46	45	100	180	1	1	46051176	138	-9.09	-150.00	12	-33.00	-2.00	1000	20240619	-70.00	127	20250108	136.22	400	-25.00	20250314	127	136.22	20250108	1000	-70.00	20240619	127	136.22	20250108	N	223220	100	46 억	412995	N	N	N	N
58	20250319	161006	57	100.00	KONEX	N	N	N	N	N	300	11	2	3.81	165324	671	1765.79	331	331	246	332	246	289	246.38	0.90	422	355	322	255	222	339	239	46	43	100	170	1	1	46051176	138	-9.09	-150.00	12	-33.00	-2.00	1000	20240619	-70.00	127	20250108	136.22	400	-25.00	20250314	127	136.22	20250108	1000	-70.00	20240619	127	136.22	20250108	N	223220	100	46 억	412995	N	N	N	N
59	20250319	151008	57	100.00	KONEX	N	N	N	N	N	300	11	2	3.81	165324	671	1765.79	331	331	246	332	246	289	246.38	0.90	422	355	322	255	222	339	239	46	43	100	170	1	1	46051176	138	-9.09	-150.00	12	-33.00	-2.00	1000	20240619	-70.00	127	20250108	136.22	400	-25.00	20250314	127	136.22	20250108	1000	-70.00	20240619	127	136.22	20250108	N	223220	100	46 억	412995	N	N	N	N
60	20250319	141011	57	100.00	KONEX	N	N	N	N	N	300	11	2	3.81	165324	671	1765.79	331	331	246	332	246	289	246.38	0.90	422	355	322	255	222	339	239	46	43	100	170	1	1	46051176	138	-9.09	-150.00	12	-33.00	-2.00	1000	20240619	-70.00	127	20250108	136.22	400	-25.00	20250314	127	136.22	20250108	1000	-70.00	20240619	127	136.22	20250108	N	223220	100	46 억	412995	N	N	N	N
61	20250319	131009	57	100.00	KONEX	N	N	N	N	N	300	11	2	3.81	165324	671	1765.79	331	331	246	332	246	289	246.38	0.90	422	355	322	255	222	339	239	46	43	100	170	1	1	46051176	138	-9.09	-150.00	12	-33.00	-2.00	1000	20240619	-70.00	127	20250108	136.22	400	-25.00	20250314	127	136.22	20250108	1000	-70.00	20240619	127	136.22	20250108	N	223220	100	46 억	412995	N	N	N	N
62	20250319	121008	57	100.00	KONEX	N	N	N	N	N	300	11	2	3.81	165324	671	1765.79	331	331	246	332	246	289	246.38	0.90	422	355	322	255	222	339	239	46	43	100	170	1	1	46051176	138	-9.09	-150.00	12	-33.00	-2.00	1000	20240619	-70.00	127	20250108	136.22	400	-25.00	20250314	127	136.22	20250108	1000	-70.00	20240619	127	136.22	20250108	N	223220	100	46 억	412995	N	N	N	N
63	20250319	111008	57	100.00	KONEX	N	N	N	N	N	300	11	2	3.81	165324	671	1765.79	331	331	246	332	246	289	246.38	0.90	422	355	322	255	222	339	239	46	43	100	170	1	1	46051176	138	-9.09	-150.00	12	-33.00	-2.00	1000	20240619	-70.00	127	20250108	136.22	400	-25.00	20250314	127	136.22	20250108	1000	-70.00	20240619	127	136.22	20250108	N	223220	100	46 억	412995	N	N	N	N
64	20250319	101009	57	100.00	KONEX	N	N	N	N	N	300	11	2	3.81	122712	498	1310.53	331	331	246	332	246	289	246.41	0.90	422	355	322	255	222	339	239	46	43	100	170	1	1	46051176	138	-9.09	-150.00	12	-33.00	-2.00	1000	20240619	-70.00	127	20250108	136.22	400	-25.00	20250314	127	136.22	20250108	1000	-70.00	20240619	127	136.22	20250108	N	223220	100	46 억	412995	N	N	N	N
65	20250319	091013	57	100.00	KONEX	N	N	N	N	N	246	-43	4	-14.88	10482	42	110.53	331	331	246	332	246	289	249.57	0.90	422	355	322	255	222	339	239	46	43	100	170	1	1	46051176	113	-7.45	-123.00	12	-33.00	-2.00	1000	20240619	-75.40	127	20250108	93.70	400	-38.50	20250314	127	93.70	20250108	1000	-75.40	20240619	127	93.70	20250108	N	223220	100	46 억	412995	N	N	N	N
66	20250318	161004	57	100.00	KONEX	N	N	N	N	N	289	-51	4	-15.00	11602	38	0.00	289	389	289	391	289	340	305.32	0.90	340	340	340	340	340	340	340	46	51	100	200	1	1	46051176	133	-8.76	-144.50	12	-33.00	-2.00	1000	20240619	-71.10	127	20250108	127.56	400	-27.75	20250314	127	127.56	20250108	1000	-71.10	20240619	127	127.56	20250108	N	223220	100	46 억	412995	N	N	N	N
67	20250318	151009	57	100.00	KONEX	N	N	N	N	N	289	-51	4	-15.00	11602	38	0.00	289	389	289	391	289	340	305.32	0.90	340	340	340	340	340	340	340	46	51	100	200	1	1	46051176	133	-8.76	-144.50	12	-33.00	-2.00	1000	20240619	-71.10	127	20250108	127.56	400	-27.75	20250314	127	127.56	20250108	1000	-71.10	20240619	127	127.56	20250108	N	223220	100	46 억	412995	N	N	N	N
68	20250318	141006	57	100.00	KONEX	N	N	N	N	N	389	49	2	14.41	10157	33	0.00	289	389	289	391	289	340	307.79	0.90	340	340	340	340	340	340	340	46	51	100	200	1	1	46051176	179	-11.79	-194.50	12	-33.00	-2.00	1000	20240619	-61.10	127	20250108	206.30	400	-2.75	20250314	127	206.30	20250108	1000	-61.10	20240619	127	206.30	20250108	N	223220	100	46 억	412995	N	N	N	N
69	20250318	131005	57	100.00	KONEX	N	N	N	N	N	389	49	2	14.41	10157	33	0.00	289	389	289	391	289	340	307.79	0.90	340	340	340	340	340	340	340	46	51	100	200	1	1	46051176	179	-11.79	-194.50	12	-33.00	-2.00	1000	20240619	-61.10	127	20250108	206.30	400	-2.75	20250314	127	206.30	20250108	1000	-61.10	20240619	127	206.30	20250108	N	223220	100	46 억	412995	N	N	N	N
70	20250318	121006	57	100.00	KONEX	N	N	N	N	N	389	49	2	14.41	10157	33	0.00	289	389	289	391	289	340	307.79	0.90	340	340	340	340	340	340	340	46	51	100	200	1	1	46051176	179	-11.79	-194.50	12	-33.00	-2.00	1000	20240619	-61.10	127	20250108	206.30	400	-2.75	20250314	127	206.30	20250108	1000	-61.10	20240619	127	206.30	20250108	N	223220	100	46 억	412995	N	N	N	N
71	20250318	111005	57	100.00	KONEX	N	N	N	N	N	289	-51	4	-15.00	3179	11	0.00	289	289	289	391	289	340	289.00	0.90	340	340	340	340	340	340	340	46	51	100	200	1	1	46051176	133	-8.76	-144.50	12	-33.00	-2.00	1000	20240619	-71.10	127	20250108	127.56	400	-27.75	20250314	127	127.56	20250108	1000	-71.10	20240619	127	127.56	20250108	N	223220	100	46 억	412995	N	N	N	N
72	20250318	101007	57	100.00	KONEX	N	N	N	N	N	289	-51	4	-15.00	2890	10	0.00	289	289	289	391	289	340	289.00	0.90	340	340	340	340	340	340	340	46	51	100	200	1	1	46051176	133	-8.76	-144.50	12	-33.00	-2.00	1000	20240619	-71.10	127	20250108	127.56	400	-27.75	20250314	127	127.56	20250108	1000	-71.10	20240619	127	127.56	20250108	N	223220	100	46 억	412995	N	N	N	N
73	20250318	091010	57	100.00	KONEX	N	N	N	N	N	289	-51	4	-15.00	2890	10	0.00	289	289	289	391	289	340	289.00	0.90	340	340	340	340	340	340	340	46	51	100	200	1	1	46051176	133	-8.76	-144.50	12	-33.00	-2.00	1000	20240619	-71.10	127	20250108	127.56	400	-27.75	20250314	127	127.56	20250108	1000	-71.10	20240619	127	127.56	20250108	N	223220	100	46 억	412995	N	N	N	N
74	20250317	161002	57	100.00	KONEX	N	N	N	N	N	340	-60	4	-15.00	0	0	0.00	0	0	0	460	340	400	0.00	0.90	453	426	373	346	293	440	360	46	60	100	240	1	1	46051176	157	-10.30	-170.00	12	-33.00	-2.00	1000	20240619	-66.00	127	20250108	167.72	400	-15.00	20250314	127	167.72	20250108	1000	-66.00	20240619	127	167.72	20250108	N	223220	100	46 억	412995	N	N	N	N
75	20250317	151002	57	100.00	KONEX	N	N	N	N	N	400	0	3	0.00	0	0	0.00	0	0	0	460	340	400	0.00	0.90	453	426	373	346	293	440	360	46	60	100	240	1	1	46051176	184	-12.12	-200.00	12	-33.00	-2.00	1000	20240619	-60.00	127	20250108	214.96	400	0.00	20250314	127	214.96	20250108	1000	-60.00	20240619	127	214.96	20250108	N	223220	100	46 억	412995	N	N	N	N
76	20250317	141004	57	100.00	KONEX	N	N	N	N	N	400	0	3	0.00	0	0	0.00	0	0	0	460	340	400	0.00	0.90	453	426	373	346	293	440	360	46	60	100	240	1	1	46051176	184	-12.12	-200.00	12	-33.00	-2.00	1000	20240619	-60.00	127	20250108	214.96	400	0.00	20250314	127	214.96	20250108	1000	-60.00	20240619	127	214.96	20250108	N	223220	100	46 억	412995	N	N	N	N
77	20250317	131002	57	100.00	KONEX	N	N	N	N	N	400	0	3	0.00	0	0	0.00	0	0	0	460	340	400	0.00	0.90	453	426	373	346	293	440	360	46	60	100	240	1	1	46051176	184	-12.12	-200.00	12	-33.00	-2.00	1000	20240619	-60.00	127	20250108	214.96	400	0.00	20250314	127	214.96	20250108	1000	-60.00	20240619	127	214.96	20250108	N	223220	100	46 억	412995	N	N	N	N
78	20250317	121003	57	100.00	KONEX	N	N	N	N	N	400	0	3	0.00	0	0	0.00	0	0	0	460	340	400	0.00	0.90	453	426	373	346	293	440	360	46	60	100	240	1	1	46051176	184	-12.12	-200.00	12	-33.00	-2.00	1000	20240619	-60.00	127	20250108	214.96	400	0.00	20250314	127	214.96	20250108	1000	-60.00	20240619	127	214.96	20250108	N	223220	100	46 억	412995	N	N	N	N
79	20250317	111003	57	100.00	KONEX	N	N	N	N	N	400	0	3	0.00	0	0	0.00	0	0	0	460	340	400	0.00	0.90	453	426	373	346	293	440	360	46	60	100	240	1	1	46051176	184	-12.12	-200.00	12	-33.00	-2.00	1000	20240619	-60.00	127	20250108	214.96	400	0.00	20250314	127	214.96	20250108	1000	-60.00	20240619	127	214.96	20250108	N	223220	100	46 억	412995	N	N	N	N
80	20250317	101001	57	100.00	KONEX	N	N	N	N	N	400	0	3	0.00	0	0	0.00	0	0	0	460	340	400	0.00	0.90	453	426	373	346	293	440	360	46	60	100	240	1	1	46051176	184	-12.12	-200.00	12	-33.00	-2.00	1000	20240619	-60.00	127	20250108	214.96	400	0.00	20250314	127	214.96	20250108	1000	-60.00	20240619	127	214.96	20250108	N	223220	100	46 억	412995	N	N	N	N
81	20250317	091005	57	100.00	KONEX	N	N	N	N	N	400	0	3	0.00	0	0	0.00	0	0	0	460	340	400	0.00	0.90	453	426	373	346	293	440	360	46	60	100	240	1	1	46051176	184	-12.12	-200.00	12	-33.00	-2.00	1000	20240619	-60.00	127	20250108	214.96	400	0.00	20250314	127	214.96	20250108	1000	-60.00	20240619	127	214.96	20250108	N	223220	100	46 억	412995	N	N	N	N
82	20250314	160958	57	100.00	KONEX	N	N	N	N	N	400	24	2	6.38	3600	11	68.75	320	400	320	432	320	376	327.27	0.90	440	408	344	312	248	424	328	46	56	100	220	1	1	46051176	184	-12.12	-200.00	12	-33.00	-2.00	1000	20240619	-60.00	127	20250108	214.96	400	0.00	20250314	127	214.96	20250108	1000	-60.00	20240619	127	214.96	20250108	N	223220	100	46 억	412995	N	N	N	N
83	20250314	151006	57	100.00	KONEX	N	N	N	N	N	400	24	2	6.38	3600	11	68.75	320	400	320	432	320	376	327.27	0.90	440	408	344	312	248	424	328	46	56	100	220	1	1	46051176	184	-12.12	-200.00	12	-33.00	-2.00	1000	20240619	-60.00	127	20250108	214.96	400	0.00	20250314	127	214.96	20250108	1000	-60.00	20240619	127	214.96	20250108	N	223220	100	46 억	412995	N	N	N	N
84	20250314	140959	57	100.00	KONEX	N	N	N	N	N	400	24	2	6.38	3600	11	68.75	320	400	320	432	320	376	327.27	0.90	440	408	344	312	248	424	328	46	56	100	220	1	1	46051176	184	-12.12	-200.00	12	-33.00	-2.00	1000	20240619	-60.00	127	20250108	214.96	400	0.00	20250314	127	214.96	20250108	1000	-60.00	20240619	127	214.96	20250108	N	223220	100	46 억	412995	N	N	N	N
85	20250314	130958	57	100.00	KONEX	N	N	N	N	N	400	24	2	6.38	3600	11	68.75	320	400	320	432	320	376	327.27	0.90	440	408	344	312	248	424	328	46	56	100	220	1	1	46051176	184	-12.12	-200.00	12	-33.00	-2.00	1000	20240619	-60.00	127	20250108	214.96	400	0.00	20250314	127	214.96	20250108	1000	-60.00	20240619	127	214.96	20250108	N	223220	100	46 억	412995	N	N	N	N
86	20250314	121001	57	100.00	KONEX	N	N	N	N	N	400	24	2	6.38	3600	11	68.75	320	400	320	432	320	376	327.27	0.90	440	408	344	312	248	424	328	46	56	100	220	1	1	46051176	184	-12.12	-200.00	12	-33.00	-2.00	1000	20240619	-60.00	127	20250108	214.96	400	0.00	20250314	127	214.96	20250108	1000	-60.00	20240619	127	214.96	20250108	N	223220	100	46 억	412995	N	N	N	N
87	20250314	111000	57	100.00	KONEX	N	N	N	N	N	400	24	2	6.38	3600	11	68.75	320	400	320	432	320	376	327.27	0.90	440	408	344	312	248	424	328	46	56	100	220	1	1	46051176	184	-12.12	-200.00	12	-33.00	-2.00	1000	20240619	-60.00	127	20250108	214.96	400	0.00	20250314	127	214.96	20250108	1000	-60.00	20240619	127	214.96	20250108	N	223220	100	46 억	412995	N	N	N	N
88	20250314	101000	57	100.00	KONEX	N	N	N	N	N	400	24	2	6.38	3600	11	68.75	320	400	320	432	320	376	327.27	0.90	440	408	344	312	248	424	328	46	56	100	220	1	1	46051176	184	-12.12	-200.00	12	-33.00	-2.00	1000	20240619	-60.00	127	20250108	214.96	400	0.00	20250314	127	214.96	20250108	1000	-60.00	20240619	127	214.96	20250108	N	223220	100	46 억	412995	N	N	N	N
89	20250314	091004	57	100.00	KONEX	N	N	N	N	N	376	0	3	0.00	0	0	0.00	0	0	0	432	320	376	0.00	0.90	440	408	344	312	248	424	328	46	56	100	220	1	1	46051176	173	-11.39	-188.00	12	-33.00	-2.00	1000	20240619	-62.40	127	20250108	196.06	376	0.00	20250313	127	196.06	20250108	1000	-62.40	20240619	127	196.06	20250108	N	223220	100	46 억	412995	N	N	N	N
90	20250313	160953	57	100.00	KONEX	N	N	N	N	N	376	47	2	14.29	4581	16	38.10	281	376	280	378	280	329	286.31	0.90	389	358	304	273	219	374	289	46	49	100	190	1	1	46051176	173	-11.39	-188.00	12	-33.00	-2.00	1000	20240619	-62.40	127	20250108	196.06	376	0.00	20250313	127	196.06	20250108	1000	-62.40	20240619	127	196.06	20250108	N	223220	100	46 억	412995	N	N	N	N
91	20250313	150954	57	100.00	KONEX	N	N	N	N	N	376	47	2	14.29	4581	16	38.10	281	376	280	378	280	329	286.31	0.90	389	358	304	273	219	374	289	46	49	100	190	1	1	46051176	173	-11.39	-188.00	12	-33.00	-2.00	1000	20240619	-62.40	127	20250108	196.06	376	0.00	20250313	127	196.06	20250108	1000	-62.40	20240619	127	196.06	20250108	N	223220	100	46 억	412995	N	N	N	N
92	20250313	140953	57	100.00	KONEX	N	N	N	N	N	376	47	2	14.29	4581	16	38.10	281	376	280	378	280	329	286.31	0.90	389	358	304	273	219	374	289	46	49	100	190	1	1	46051176	173	-11.39	-188.00	12	-33.00	-2.00	1000	20240619	-62.40	127	20250108	196.06	376	0.00	20250313	127	196.06	20250108	1000	-62.40	20240619	127	196.06	20250108	N	223220	100	46 억	412995	N	N	N	N
93	20250313	130954	57	100.00	KONEX	N	N	N	N	N	376	47	2	14.29	4581	16	38.10	281	376	280	378	280	329	286.31	0.90	389	358	304	273	219	374	289	46	49	100	190	1	1	46051176	173	-11.39	-188.00	12	-33.00	-2.00	1000	20240619	-62.40	127	20250108	196.06	376	0.00	20250313	127	196.06	20250108	1000	-62.40	20240619	127	196.06	20250108	N	223220	100	46 억	412995	N	N	N	N
94	20250313	120953	57	100.00	KONEX	N	N	N	N	N	376	47	2	14.29	4581	16	38.10	281	376	280	378	280	329	286.31	0.90	389	358	304	273	219	374	289	46	49	100	190	1	1	46051176	173	-11.39	-188.00	12	-33.00	-2.00	1000	20240619	-62.40	127	20250108	196.06	376	0.00	20250313	127	196.06	20250108	1000	-62.40	20240619	127	196.06	20250108	N	223220	100	46 억	412995	N	N	N	N
95	20250313	110955	57	100.00	KONEX	N	N	N	N	N	376	47	2	14.29	4581	16	38.10	281	376	280	378	280	329	286.31	0.90	389	358	304	273	219	374	289	46	49	100	190	1	1	46051176	173	-11.39	-188.00	12	-33.00	-2.00	1000	20240619	-62.40	127	20250108	196.06	376	0.00	20250313	127	196.06	20250108	1000	-62.40	20240619	127	196.06	20250108	N	223220	100	46 억	412995	N	N	N	N
96	20250313	100953	57	100.00	KONEX	N	N	N	N	N	376	47	2	14.29	4581	16	38.10	281	376	280	378	280	329	286.31	0.90	389	358	304	273	219	374	289	46	49	100	190	1	1	46051176	173	-11.39	-188.00	12	-33.00	-2.00	1000	20240619	-62.40	127	20250108	196.06	376	0.00	20250313	127	196.06	20250108	1000	-62.40	20240619	127	196.06	20250108	N	223220	100	46 억	412995	N	N	N	N
97	20250313	090956	57	100.00	KONEX	N	N	N	N	N	376	47	2	14.29	4581	16	38.10	281	376	280	378	280	329	286.31	0.90	389	358	304	273	219	374	289	46	49	100	190	1	1	46051176	173	-11.39	-188.00	12	-33.00	-2.00	1000	20240619	-62.40	127	20250108	196.06	376	0.00	20250313	127	196.06	20250108	1000	-62.40	20240619	127	196.06	20250108	N	223220	100	46 억	412995	N	N	N	N
98	20250312	160948	57	100.00	KONEX	N	N	N	N	N	329	37	2	12.67	12557	42	0.00	298	335	250	335	249	292	298.98	0.90	292	292	292	292	292	292	292	46	43	100	170	1	1	46051176	152	-9.97	-164.50	12	-33.00	-2.00	1000	20240619	-67.10	127	20250108	159.06	335	-1.79	20250312	127	159.06	20250108	1000	-67.10	20240619	127	159.06	20250108	N	223220	100	46 억	412995	N	N	N	N
99	20250312	150949	57	100.00	KONEX	N	N	N	N	N	329	37	2	12.67	12557	42	0.00	298	335	250	335	249	292	298.98	0.90	292	292	292	292	292	292	292	46	43	100	170	1	1	46051176	152	-9.97	-164.50	12	-33.00	-2.00	1000	20240619	-67.10	127	20250108	159.06	335	-1.79	20250312	127	159.06	20250108	1000	-67.10	20240619	127	159.06	20250108	N	223220	100	46 억	412995	N	N	N	N
100	20250312	140947	57	100.00	KONEX	N	N	N	N	N	335	43	1	14.73	11978	40	0.00	298	335	298	335	249	292	299.45	0.90	292	292	292	292	292	292	292	46	43	100	170	1	1	46051176	154	-10.15	-167.50	12	-33.00	-2.00	1000	20240619	-66.50	127	20250108	163.78	335	0.00	20250312	127	163.78	20250108	1000	-66.50	20240619	127	163.78	20250108	N	223220	100	46 억	412995	N	N	N	N
101	20250312	130948	57	100.00	KONEX	N	N	N	N	N	335	43	1	14.73	11978	40	0.00	298	335	298	335	249	292	299.45	0.90	292	292	292	292	292	292	292	46	43	100	170	1	1	46051176	154	-10.15	-167.50	12	-33.00	-2.00	1000	20240619	-66.50	127	20250108	163.78	335	0.00	20250312	127	163.78	20250108	1000	-66.50	20240619	127	163.78	20250108	N	223220	100	46 억	412995	N	N	N	N
102	20250312	120950	57	100.00	KONEX	N	N	N	N	N	335	43	1	14.73	11978	40	0.00	298	335	298	335	249	292	299.45	0.90	292	292	292	292	292	292	292	46	43	100	170	1	1	46051176	154	-10.15	-167.50	12	-33.00	-2.00	1000	20240619	-66.50	127	20250108	163.78	335	0.00	20250312	127	163.78	20250108	1000	-66.50	20240619	127	163.78	20250108	N	223220	100	46 억	412995	N	N	N	N
103	20250312	110943	57	100.00	KONEX	N	N	N	N	N	335	43	1	14.73	11978	40	0.00	298	335	298	335	249	292	299.45	0.90	292	292	292	292	292	292	292	46	43	100	170	1	1	46051176	154	-10.15	-167.50	12	-33.00	-2.00	1000	20240619	-66.50	127	20250108	163.78	335	0.00	20250312	127	163.78	20250108	1000	-66.50	20240619	127	163.78	20250108	N	223220	100	46 억	412995	N	N	N	N
104	20250312	100945	57	100.00	KONEX	N	N	N	N	N	335	43	1	14.73	11978	40	0.00	298	335	298	335	249	292	299.45	0.90	292	292	292	292	292	292	292	46	43	100	170	1	1	46051176	154	-10.15	-167.50	12	-33.00	-2.00	1000	20240619	-66.50	127	20250108	163.78	335	0.00	20250312	127	163.78	20250108	1000	-66.50	20240619	127	163.78	20250108	N	223220	100	46 억	412995	N	N	N	N
105	20250312	090952	57	100.00	KONEX	N	N	N	N	N	292	0	3	0.00	0	0	0.00	0	0	0	335	249	292	0.00	0.90	292	292	292	292	292	292	292	46	43	100	170	1	1	46051176	134	-8.85	-146.00	12	-33.00	-2.00	1000	20240619	-70.80	127	20250108	129.92	299	-2.34	20250206	127	129.92	20250108	1000	-70.80	20240619	127	129.92	20250108	N	223220	100	46 억	412995	N	N	N	N
106	20250311	160940	57	100.00	KONEX	N	N	N	N	N	292	0	3	0.00	0	0	0.00	0	0	0	335	249	292	0.00	0.90	330	311	273	254	216	320	263	46	43	100	170	1	1	46051176	134	-8.85	-146.00	12	-33.00	-2.00	1000	20240619	-70.80	127	20250108	129.92	299	-2.34	20250206	127	129.92	20250108	1000	-70.80	20240619	127	129.92	20250108	N	223220	100	46 억	412995	N	N	N	N
107	20250311	150943	57	100.00	KONEX	N	N	N	N	N	292	0	3	0.00	0	0	0.00	0	0	0	335	249	292	0.00	0.90	330	311	273	254	216	320	263	46	43	100	170	1	1	46051176	134	-8.85	-146.00	12	-33.00	-2.00	1000	20240619	-70.80	127	20250108	129.92	299	-2.34	20250206	127	129.92	20250108	1000	-70.80	20240619	127	129.92	20250108	N	223220	100	46 억	412995	N	N	N	N
108	20250311	140945	57	100.00	KONEX	N	N	N	N	N	292	0	3	0.00	0	0	0.00	0	0	0	335	249	292	0.00	0.90	330	311	273	254	216	320	263	46	43	100	170	1	1	46051176	134	-8.85	-146.00	12	-33.00	-2.00	1000	20240619	-70.80	127	20250108	129.92	299	-2.34	20250206	127	129.92	20250108	1000	-70.80	20240619	127	129.92	20250108	N	223220	100	46 억	412995	N	N	N	N
109	20250311	130943	57	100.00	KONEX	N	N	N	N	N	292	0	3	0.00	0	0	0.00	0	0	0	335	249	292	0.00	0.90	330	311	273	254	216	320	263	46	43	100	170	1	1	46051176	134	-8.85	-146.00	12	-33.00	-2.00	1000	20240619	-70.80	127	20250108	129.92	299	-2.34	20250206	127	129.92	20250108	1000	-70.80	20240619	127	129.92	20250108	N	223220	100	46 억	412995	N	N	N	N
110	20250311	120941	57	100.00	KONEX	N	N	N	N	N	292	0	3	0.00	0	0	0.00	0	0	0	335	249	292	0.00	0.90	330	311	273	254	216	320	263	46	43	100	170	1	1	46051176	134	-8.85	-146.00	12	-33.00	-2.00	1000	20240619	-70.80	127	20250108	129.92	299	-2.34	20250206	127	129.92	20250108	1000	-70.80	20240619	127	129.92	20250108	N	223220	100	46 억	412995	N	N	N	N
111	20250311	110941	57	100.00	KONEX	N	N	N	N	N	292	0	3	0.00	0	0	0.00	0	0	0	335	249	292	0.00	0.90	330	311	273	254	216	320	263	46	43	100	170	1	1	46051176	134	-8.85	-146.00	12	-33.00	-2.00	1000	20240619	-70.80	127	20250108	129.92	299	-2.34	20250206	127	129.92	20250108	1000	-70.80	20240619	127	129.92	20250108	N	223220	100	46 억	412995	N	N	N	N
112	20250311	100943	57	100.00	KONEX	N	N	N	N	N	292	0	3	0.00	0	0	0.00	0	0	0	335	249	292	0.00	0.90	330	311	273	254	216	320	263	46	43	100	170	1	1	46051176	134	-8.85	-146.00	12	-33.00	-2.00	1000	20240619	-70.80	127	20250108	129.92	299	-2.34	20250206	127	129.92	20250108	1000	-70.80	20240619	127	129.92	20250108	N	223220	100	46 억	412995	N	N	N	N
113	20250311	090944	57	100.00	KONEX	N	N	N	N	N	292	0	3	0.00	0	0	0.00	0	0	0	335	249	292	0.00	0.90	330	311	273	254	216	320	263	46	43	100	170	1	1	46051176	134	-8.85	-146.00	12	-33.00	-2.00	1000	20240619	-70.80	127	20250108	129.92	299	-2.34	20250206	127	129.92	20250108	1000	-70.80	20240619	127	129.92	20250108	N	223220	100	46 억	412995	N	N	N	N
114	20250310	160935	57	100.00	KONEX	N	N	N	N	N	292	16	2	5.80	38128	162	0.00	235	292	235	317	235	276	235.36	0.90	276	276	276	276	276	276	276	46	41	100	160	1	1	46051176	134	-8.85	-146.00	12	-33.00	-2.00	1000	20240619	-70.80	127	20250108	129.92	299	-2.34	20250206	127	129.92	20250108	1000	-70.80	20240619	127	129.92	20250108	N	223220	100	46 억	412995	N	N	N	N
115	20250310	150941	57	100.00	KONEX	N	N	N	N	N	292	16	2	5.80	38128	162	0.00	235	292	235	317	235	276	235.36	0.90	276	276	276	276	276	276	276	46	41	100	160	1	1	46051176	134	-8.85	-146.00	12	-33.00	-2.00	1000	20240619	-70.80	127	20250108	129.92	299	-2.34	20250206	127	129.92	20250108	1000	-70.80	20240619	127	129.92	20250108	N	223220	100	46 억	412995	N	N	N	N
116	20250310	140939	57	100.00	KONEX	N	N	N	N	N	292	16	2	5.80	38128	162	0.00	235	292	235	317	235	276	235.36	0.90	276	276	276	276	276	276	276	46	41	100	160	1	1	46051176	134	-8.85	-146.00	12	-33.00	-2.00	1000	20240619	-70.80	127	20250108	129.92	299	-2.34	20250206	127	129.92	20250108	1000	-70.80	20240619	127	129.92	20250108	N	223220	100	46 억	412995	N	N	N	N
117	20250310	130938	57	100.00	KONEX	N	N	N	N	N	292	16	2	5.80	38128	162	0.00	235	292	235	317	235	276	235.36	0.90	276	276	276	276	276	276	276	46	41	100	160	1	1	46051176	134	-8.85	-146.00	12	-33.00	-2.00	1000	20240619	-70.80	127	20250108	129.92	299	-2.34	20250206	127	129.92	20250108	1000	-70.80	20240619	127	129.92	20250108	N	223220	100	46 억	412995	N	N	N	N
118	20250310	120936	57	100.00	KONEX	N	N	N	N	N	292	16	2	5.80	38128	162	0.00	235	292	235	317	235	276	235.36	0.90	276	276	276	276	276	276	276	46	41	100	160	1	1	46051176	134	-8.85	-146.00	12	-33.00	-2.00	1000	20240619	-70.80	127	20250108	129.92	299	-2.34	20250206	127	129.92	20250108	1000	-70.80	20240619	127	129.92	20250108	N	223220	100	46 억	412995	N	N	N	N
119	20250310	110936	57	100.00	KONEX	N	N	N	N	N	292	16	2	5.80	38128	162	0.00	235	292	235	317	235	276	235.36	0.90	276	276	276	276	276	276	276	46	41	100	160	1	1	46051176	134	-8.85	-146.00	12	-33.00	-2.00	1000	20240619	-70.80	127	20250108	129.92	299	-2.34	20250206	127	129.92	20250108	1000	-70.80	20240619	127	129.92	20250108	N	223220	100	46 억	412995	N	N	N	N
120	20250310	100936	57	100.00	KONEX	N	N	N	N	N	276	0	3	0.00	0	0	0.00	0	0	0	317	235	276	0.00	0.90	276	276	276	276	276	276	276	46	41	100	160	1	1	46051176	127	-8.36	-138.00	12	-33.00	-2.00	1000	20240619	-72.40	127	20250108	117.32	299	-7.69	20250206	127	117.32	20250108	1000	-72.40	20240619	127	117.32	20250108	N	223220	100	46 억	412995	N	N	N	N
121	20250310	090938	57	100.00	KONEX	N	N	N	N	N	276	0	3	0.00	0	0	0.00	0	0	0	317	235	276	0.00	0.90	276	276	276	276	276	276	276	46	41	100	160	1	1	46051176	127	-8.36	-138.00	12	-33.00	-2.00	1000	20240619	-72.40	127	20250108	117.32	299	-7.69	20250206	127	117.32	20250108	1000	-72.40	20240619	127	117.32	20250108	N	223220	100	46 억	412995	N	N	N	N
122	20250307	160934	57	100.00	KONEX	N	N	N	N	N	276	-23	5	-7.69	0	0	0.00	0	0	0	343	255	299	0.00	0.90	299	299	299	299	299	299	299	46	44	100	170	1	1	46051176	127	-8.36	-138.00	12	-33.00	-2.00	1000	20240619	-72.40	127	20250108	117.32	299	-7.69	20250206	127	117.32	20250108	1000	-72.40	20240619	127	117.32	20250108	N	223220	100	46 억	412995	N	N	N	N
123	20250307	150938	57	100.00	KONEX	N	N	N	N	N	299	0	3	0.00	0	0	0.00	0	0	0	343	255	299	0.00	0.90	299	299	299	299	299	299	299	46	44	100	170	1	1	46051176	138	-9.06	-149.50	12	-33.00	-2.00	1000	20240619	-70.10	127	20250108	135.43	299	0.00	20250206	127	135.43	20250108	1000	-70.10	20240619	127	135.43	20250108	N	223220	100	46 억	412995	N	N	N	N
124	20250307	140935	57	100.00	KONEX	N	N	N	N	N	299	0	3	0.00	0	0	0.00	0	0	0	343	255	299	0.00	0.90	299	299	299	299	299	299	299	46	44	100	170	1	1	46051176	138	-9.06	-149.50	12	-33.00	-2.00	1000	20240619	-70.10	127	20250108	135.43	299	0.00	20250206	127	135.43	20250108	1000	-70.10	20240619	127	135.43	20250108	N	223220	100	46 억	412995	N	N	N	N
125	20250307	130937	57	100.00	KONEX	N	N	N	N	N	299	0	3	0.00	0	0	0.00	0	0	0	343	255	299	0.00	0.90	299	299	299	299	299	299	299	46	44	100	170	1	1	46051176	138	-9.06	-149.50	12	-33.00	-2.00	1000	20240619	-70.10	127	20250108	135.43	299	0.00	20250206	127	135.43	20250108	1000	-70.10	20240619	127	135.43	20250108	N	223220	100	46 억	412995	N	N	N	N
126	20250307	120937	57	100.00	KONEX	N	N	N	N	N	299	0	3	0.00	0	0	0.00	0	0	0	343	255	299	0.00	0.90	299	299	299	299	299	299	299	46	44	100	170	1	1	46051176	138	-9.06	-149.50	12	-33.00	-2.00	1000	20240619	-70.10	127	20250108	135.43	299	0.00	20250206	127	135.43	20250108	1000	-70.10	20240619	127	135.43	20250108	N	223220	100	46 억	412995	N	N	N	N
127	20250307	110935	57	100.00	KONEX	N	N	N	N	N	299	0	3	0.00	0	0	0.00	0	0	0	343	255	299	0.00	0.90	299	299	299	299	299	299	299	46	44	100	170	1	1	46051176	138	-9.06	-149.50	12	-33.00	-2.00	1000	20240619	-70.10	127	20250108	135.43	299	0.00	20250206	127	135.43	20250108	1000	-70.10	20240619	127	135.43	20250108	N	223220	100	46 억	412995	N	N	N	N
128	20250307	100932	57	100.00	KONEX	N	N	N	N	N	299	0	3	0.00	0	0	0.00	0	0	0	343	255	299	0.00	0.90	299	299	299	299	299	299	299	46	44	100	170	1	1	46051176	138	-9.06	-149.50	12	-33.00	-2.00	1000	20240619	-70.10	127	20250108	135.43	299	0.00	20250206	127	135.43	20250108	1000	-70.10	20240619	127	135.43	20250108	N	223220	100	46 억	412995	N	N	N	N
129	20250307	090939	57	100.00	KONEX	N	N	N	N	N	299	0	3	0.00	0	0	0.00	0	0	0	343	255	299	0.00	0.90	299	299	299	299	299	299	299	46	44	100	170	1	1	46051176	138	-9.06	-149.50	12	-33.00	-2.00	1000	20240619	-70.10	127	20250108	135.43	299	0.00	20250206	127	135.43	20250108	1000	-70.10	20240619	127	135.43	20250108	N	223220	100	46 억	412995	N	N	N	N
130	20250306	160930	57	100.00	KONEX	N	N	N	N	N	299	1	2	0.34	299	1	16.67	299	299	299	342	254	298	299.00	0.90	338	318	278	258	218	328	268	46	44	100	170	1	1	46051176	138	-9.06	-149.50	12	-33.00	-2.00	1000	20240619	-70.10	127	20250108	135.43	299	0.00	20250206	127	135.43	20250108	1000	-70.10	20240619	127	135.43	20250108	N	223220	100	46 억	412995	N	N	N	N
131	20250306	150929	57	100.00	KONEX	N	N	N	N	N	299	1	2	0.34	299	1	16.67	299	299	299	342	254	298	299.00	0.90	338	318	278	258	218	328	268	46	44	100	170	1	1	46051176	138	-9.06	-149.50	12	-33.00	-2.00	1000	20240619	-70.10	127	20250108	135.43	299	0.00	20250206	127	135.43	20250108	1000	-70.10	20240619	127	135.43	20250108	N	223220	100	46 억	412995	N	N	N	N
132	20250306	140928	57	100.00	KONEX	N	N	N	N	N	299	1	2	0.34	299	1	16.67	299	299	299	342	254	298	299.00	0.90	338	318	278	258	218	328	268	46	44	100	170	1	1	46051176	138	-9.06	-149.50	12	-33.00	-2.00	1000	20240619	-70.10	127	20250108	135.43	299	0.00	20250206	127	135.43	20250108	1000	-70.10	20240619	127	135.43	20250108	N	223220	100	46 억	412995	N	N	N	N
133	20250306	130930	57	100.00	KONEX	N	N	N	N	N	299	1	2	0.34	299	1	16.67	299	299	299	342	254	298	299.00	0.90	338	318	278	258	218	328	268	46	44	100	170	1	1	46051176	138	-9.06	-149.50	12	-33.00	-2.00	1000	20240619	-70.10	127	20250108	135.43	299	0.00	20250206	127	135.43	20250108	1000	-70.10	20240619	127	135.43	20250108	N	223220	100	46 억	412995	N	N	N	N
134	20250306	120928	57	100.00	KONEX	N	N	N	N	N	299	1	2	0.34	299	1	16.67	299	299	299	342	254	298	299.00	0.90	338	318	278	258	218	328	268	46	44	100	170	1	1	46051176	138	-9.06	-149.50	12	-33.00	-2.00	1000	20240619	-70.10	127	20250108	135.43	299	0.00	20250206	127	135.43	20250108	1000	-70.10	20240619	127	135.43	20250108	N	223220	100	46 억	412995	N	N	N	N
135	20250306	110926	57	100.00	KONEX	N	N	N	N	N	299	1	2	0.34	299	1	16.67	299	299	299	342	254	298	299.00	0.90	338	318	278	258	218	328	268	46	44	100	170	1	1	46051176	138	-9.06	-149.50	12	-33.00	-2.00	1000	20240619	-70.10	127	20250108	135.43	299	0.00	20250206	127	135.43	20250108	1000	-70.10	20240619	127	135.43	20250108	N	223220	100	46 억	412995	N	N	N	N
136	20250306	100928	57	100.00	KONEX	N	N	N	N	N	299	1	2	0.34	299	1	16.67	299	299	299	342	254	298	299.00	0.90	338	318	278	258	218	328	268	46	44	100	170	1	1	46051176	138	-9.06	-149.50	12	-33.00	-2.00	1000	20240619	-70.10	127	20250108	135.43	299	0.00	20250206	127	135.43	20250108	1000	-70.10	20240619	127	135.43	20250108	N	223220	100	46 억	412995	N	N	N	N
137	20250306	090931	57	100.00	KONEX	N	N	N	N	N	298	0	3	0.00	0	0	0.00	0	0	0	342	254	298	0.00	0.90	338	318	278	258	218	328	268	46	44	100	170	1	1	46051176	137	-9.03	-149.00	12	-33.00	-2.00	1000	20240619	-70.20	127	20250108	134.65	299	-0.33	20250206	127	134.65	20250108	1000	-70.20	20240619	127	134.65	20250108	N	223220	100	46 억	412995	N	N	N	N
138	20250305	160919	57	100.00	KONEX	N	N	N	N	N	298	18	2	6.43	1488	6	600.00	238	298	238	322	238	280	248.00	0.90	280	280	280	280	280	280	280	46	42	100	160	1	1	46051176	137	-9.03	-149.00	12	-33.00	-2.00	1000	20240619	-70.20	127	20250108	134.65	299	-0.33	20250206	127	134.65	20250108	1000	-70.20	20240619	127	134.65	20250108	N	223220	100	46 억	412995	N	N	N	N
139	20250305	150922	57	100.00	KONEX	N	N	N	N	N	298	18	2	6.43	1488	6	600.00	238	298	238	322	238	280	248.00	0.90	280	280	280	280	280	280	280	46	42	100	160	1	1	46051176	137	-9.03	-149.00	12	-33.00	-2.00	1000	20240619	-70.20	127	20250108	134.65	299	-0.33	20250206	127	134.65	20250108	1000	-70.20	20240619	127	134.65	20250108	N	223220	100	46 억	412995	N	N	N	N
140	20250305	140921	57	100.00	KONEX	N	N	N	N	N	298	18	2	6.43	1488	6	600.00	238	298	238	322	238	280	248.00	0.90	280	280	280	280	280	280	280	46	42	100	160	1	1	46051176	137	-9.03	-149.00	12	-33.00	-2.00	1000	20240619	-70.20	127	20250108	134.65	299	-0.33	20250206	127	134.65	20250108	1000	-70.20	20240619	127	134.65	20250108	N	223220	100	46 억	412995	N	N	N	N
141	20250305	130917	57	100.00	KONEX	N	N	N	N	N	298	18	2	6.43	1488	6	600.00	238	298	238	322	238	280	248.00	0.90	280	280	280	280	280	280	280	46	42	100	160	1	1	46051176	137	-9.03	-149.00	12	-33.00	-2.00	1000	20240619	-70.20	127	20250108	134.65	299	-0.33	20250206	127	134.65	20250108	1000	-70.20	20240619	127	134.65	20250108	N	223220	100	46 억	412995	N	N	N	N
142	20250305	120920	57	100.00	KONEX	N	N	N	N	N	298	18	2	6.43	1488	6	600.00	238	298	238	322	238	280	248.00	0.90	280	280	280	280	280	280	280	46	42	100	160	1	1	46051176	137	-9.03	-149.00	12	-33.00	-2.00	1000	20240619	-70.20	127	20250108	134.65	299	-0.33	20250206	127	134.65	20250108	1000	-70.20	20240619	127	134.65	20250108	N	223220	100	46 억	412995	N	N	N	N
143	20250305	110914	57	100.00	KONEX	N	N	N	N	N	298	18	2	6.43	1488	6	600.00	238	298	238	322	238	280	248.00	0.90	280	280	280	280	280	280	280	46	42	100	160	1	1	46051176	137	-9.03	-149.00	12	-33.00	-2.00	1000	20240619	-70.20	127	20250108	134.65	299	-0.33	20250206	127	134.65	20250108	1000	-70.20	20240619	127	134.65	20250108	N	223220	100	46 억	412995	N	N	N	N
144	20250305	100919	57	100.00	KONEX	N	N	N	N	N	298	18	2	6.43	1488	6	600.00	238	298	238	322	238	280	248.00	0.90	280	280	280	280	280	280	280	46	42	100	160	1	1	46051176	137	-9.03	-149.00	12	-33.00	-2.00	1000	20240619	-70.20	127	20250108	134.65	299	-0.33	20250206	127	134.65	20250108	1000	-70.20	20240619	127	134.65	20250108	N	223220	100	46 억	412995	N	N	N	N
145	20250305	090918	57	100.00	KONEX	N	N	N	N	N	280	0	3	0.00	0	0	0.00	0	0	0	322	238	280	0.00	0.90	280	280	280	280	280	280	280	46	42	100	160	1	1	46051176	129	-8.48	-140.00	12	-33.00	-2.00	1000	20240619	-72.00	127	20250108	120.47	299	-6.35	20250206	127	120.47	20250108	1000	-72.00	20240619	127	120.47	20250108	N	223220	100	46 억	412995	N	N	N	N
146	20250304	160909	57	100.00	KONEX	N	N	N	N	N	280	-17	5	-5.72	280	1	6.67	280	280	280	341	253	297	280.00	0.90	332	314	279	261	226	323	270	46	44	100	170	1	1	46051176	129	-8.48	-140.00	12	-33.00	-2.00	1000	20240619	-72.00	127	20250108	120.47	299	-6.35	20250206	127	120.47	20250108	1000	-72.00	20240619	127	120.47	20250108	N	223220	100	46 억	412995	N	N	N	N
147	20250304	150905	57	100.00	KONEX	N	N	N	N	N	280	-17	5	-5.72	280	1	6.67	280	280	280	341	253	297	280.00	0.90	332	314	279	261	226	323	270	46	44	100	170	1	1	46051176	129	-8.48	-140.00	12	-33.00	-2.00	1000	20240619	-72.00	127	20250108	120.47	299	-6.35	20250206	127	120.47	20250108	1000	-72.00	20240619	127	120.47	20250108	N	223220	100	46 억	412995	N	N	N	N
148	20250304	140909	57	100.00	KONEX	N	N	N	N	N	280	-17	5	-5.72	280	1	6.67	280	280	280	341	253	297	280.00	0.90	332	314	279	261	226	323	270	46	44	100	170	1	1	46051176	129	-8.48	-140.00	12	-33.00	-2.00	1000	20240619	-72.00	127	20250108	120.47	299	-6.35	20250206	127	120.47	20250108	1000	-72.00	20240619	127	120.47	20250108	N	223220	100	46 억	412995	N	N	N	N
149	20250304	130907	57	100.00	KONEX	N	N	N	N	N	297	0	3	0.00	0	0	0.00	0	0	0	341	253	297	0.00	0.90	332	314	279	261	226	323	270	46	44	100	170	1	1	46051176	137	-9.00	-148.50	12	-33.00	-2.00	1000	20240619	-70.30	127	20250108	133.86	299	-0.67	20250206	127	133.86	20250108	1000	-70.30	20240619	127	133.86	20250108	N	223220	100	46 억	412995	N	N	N	N
150	20250304	120904	57	100.00	KONEX	N	N	N	N	N	297	0	3	0.00	0	0	0.00	0	0	0	341	253	297	0.00	0.90	332	314	279	261	226	323	270	46	44	100	170	1	1	46051176	137	-9.00	-148.50	12	-33.00	-2.00	1000	20240619	-70.30	127	20250108	133.86	299	-0.67	20250206	127	133.86	20250108	1000	-70.30	20240619	127	133.86	20250108	N	223220	100	46 억	412995	N	N	N	N
151	20250304	110908	57	100.00	KONEX	N	N	N	N	N	297	0	3	0.00	0	0	0.00	0	0	0	341	253	297	0.00	0.90	332	314	279	261	226	323	270	46	44	100	170	1	1	46051176	137	-9.00	-148.50	12	-33.00	-2.00	1000	20240619	-70.30	127	20250108	133.86	299	-0.67	20250206	127	133.86	20250108	1000	-70.30	20240619	127	133.86	20250108	N	223220	100	46 억	412995	N	N	N	N
152	20250304	100903	57	100.00	KONEX	N	N	N	N	N	297	0	3	0.00	0	0	0.00	0	0	0	341	253	297	0.00	0.90	332	314	279	261	226	323	270	46	44	100	170	1	1	46051176	137	-9.00	-148.50	12	-33.00	-2.00	1000	20240619	-70.30	127	20250108	133.86	299	-0.67	20250206	127	133.86	20250108	1000	-70.30	20240619	127	133.86	20250108	N	223220	100	46 억	412995	N	N	N	N
153	20250304	090900	57	100.00	KONEX	N	N	N	N	N	297	0	3	0.00	0	0	0.00	0	0	0	341	253	297	0.00	0.90	332	314	279	261	226	323	270	46	44	100	170	1	1	46051176	137	-9.00	-148.50	12	-33.00	-2.00	1000	20240619	-70.30	127	20250108	133.86	299	-0.67	20250206	127	133.86	20250108	1000	-70.30	20240619	127	133.86	20250108	N	223220	100	46 억	412995	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History