KissMeData/229500/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20250328	161033	57	100.00	KONEX	N	N	N	N	N	9100	100	2	1.11	106692330	11656	175.54	9000	9500	8800	10350	7650	9000	9153.43	10400	9700	8900	8200	7400	9300	7800	57	1350	500	5400	10	1	11310227	1029	-18.31	59.48	12	0.10	-497.00	153.00	10250	20240318	-11.22	4505	20240906	102.00	9600	-5.21	20250327	4810	89.19	20250317	20500	-55.61	20240328	4505	102.00	20240906	N	229500	500	56 억	N	N	N	00	N
3	20250328	151036	57	100.00	KONEX	N	N	N	N	N	9050	50	2	0.56	96582820	10541	158.75	9000	9500	8800	10350	7650	9000	9162.59	10400	9700	8900	8200	7400	9300	7800	57	1350	500	5400	10	1	11310227	1024	-18.21	59.15	12	0.09	-497.00	153.00	10250	20240318	-11.71	4505	20240906	100.89	9600	-5.73	20250327	4810	88.15	20250317	20500	-55.85	20240328	4505	100.89	20240906	N	229500	500	56 억	N	N	N	00	N
4	20250328	141039	57	100.00	KONEX	N	N	N	N	N	9070	70	2	0.78	87299110	9514	143.28	9000	9500	8800	10350	7650	9000	9175.86	10400	9700	8900	8200	7400	9300	7800	57	1350	500	5400	10	1	11310227	1026	-18.25	59.28	12	0.08	-497.00	153.00	10250	20240318	-11.51	4505	20240906	101.33	9600	-5.52	20250327	4810	88.57	20250317	20500	-55.76	20240328	4505	101.33	20240906	N	229500	500	56 억	N	N	N	00	N
5	20250328	131035	57	100.00	KONEX	N	N	N	N	N	9250	250	2	2.78	54894590	5906	88.95	9000	9500	9000	10350	7650	9000	9294.72	10400	9700	8900	8200	7400	9300	7800	57	1350	500	5400	10	1	11310227	1046	-18.61	60.46	12	0.05	-497.00	153.00	10250	20240318	-9.76	4505	20240906	105.33	9600	-3.65	20250327	4810	92.31	20250317	20500	-54.88	20240328	4505	105.33	20240906	N	229500	500	56 억	N	N	N	00	N
6	20250328	121035	57	100.00	KONEX	N	N	N	N	N	9200	200	2	2.22	54005370	5810	87.50	9000	9500	9000	10350	7650	9000	9295.24	10400	9700	8900	8200	7400	9300	7800	57	1350	500	5400	10	1	11310227	1041	-18.51	60.13	12	0.05	-497.00	153.00	10250	20240318	-10.24	4505	20240906	104.22	9600	-4.17	20250327	4810	91.27	20250317	20500	-55.12	20240328	4505	104.22	20240906	N	229500	500	56 억	N	N	N	00	N
7	20250328	111030	57	100.00	KONEX	N	N	N	N	N	9430	430	2	4.78	21924190	2355	35.47	9000	9500	9000	10350	7650	9000	9309.63	10400	9700	8900	8200	7400	9300	7800	57	1350	500	5400	10	1	11310227	1067	-18.97	61.63	12	0.02	-497.00	153.00	10250	20240318	-8.00	4505	20240906	109.32	9600	-1.77	20250327	4810	96.05	20250317	20500	-54.00	20240328	4505	109.32	20240906	N	229500	500	56 억	N	N	N	00	N
8	20250328	101039	57	100.00	KONEX	N	N	N	N	N	9430	430	2	4.78	8915890	971	14.62	9000	9500	9000	10350	7650	9000	9182.17	10400	9700	8900	8200	7400	9300	7800	57	1350	500	5400	10	1	11310227	1067	-18.97	61.63	12	0.01	-497.00	153.00	10250	20240318	-8.00	4505	20240906	109.32	9600	-1.77	20250327	4810	96.05	20250317	20500	-54.00	20240328	4505	109.32	20240906	N	229500	500	56 억	N	N	N	00	N
9	20250328	091044	57	100.00	KONEX	N	N	N	N	N	9000	0	3	0.00	27000	3	0.05	9000	9000	9000	10350	7650	9000	9000.00	10400	9700	8900	8200	7400	9300	7800	57	1350	500	5400	10	1	11310227	1018	-18.11	58.82	12	0.00	-497.00	153.00	10250	20240318	-12.20	4505	20240906	99.78	9600	-6.25	20250327	4810	87.11	20250317	20500	-56.10	20240328	4505	99.78	20240906	N	229500	500	56 억	N	N	N	00	N
10	20250327	162351	54	100.00	KONEX	N	N	N	N	N	9000	500	2	5.88	58975920	6640	34.60	9600	9600	8100	9770	7230	8500	8881.92	9220	8860	8160	7800	7100	9040	7980	57	1270	500	5100	10	1	11310227	1018	-18.11	58.82	12	0.06	-497.00	153.00	10250	20240315	-12.20	4505	20240906	99.78	9600	-6.25	20250327	4810	87.11	20250317	20500	-56.10	20240327	4505	99.78	20240906	N	229500	500	56 억	N	N	N	01	N
11	20250327	151034	54	100.00	KONEX	N	N	N	N	N	9010	510	2	6.00	58885920	6630	34.55	9600	9600	8100	9770	7230	8500	8881.74	9220	8860	8160	7800	7100	9040	7980	57	1270	500	5100	10	1	11310227	1019	-18.13	58.89	12	0.06	-497.00	153.00	10250	20240315	-12.10	4505	20240906	100.00	9600	-6.15	20250327	4810	87.32	20250317	20500	-56.05	20240327	4505	100.00	20240906	N	229500	500	56 억	N	N	N	01	N
12	20250327	141036	54	100.00	KONEX	N	N	N	N	N	9020	520	2	6.12	57239640	6447	33.60	9600	9600	8100	9770	7230	8500	8878.49	9220	8860	8160	7800	7100	9040	7980	57	1270	500	5100	10	1	11310227	1020	-18.15	58.95	12	0.06	-497.00	153.00	10250	20240315	-12.00	4505	20240906	100.22	9600	-6.04	20250327	4810	87.53	20250317	20500	-56.00	20240327	4505	100.22	20240906	N	229500	500	56 억	N	N	N	01	N
13	20250327	131030	54	100.00	KONEX	N	N	N	N	N	9020	520	2	6.12	57239640	6447	33.60	9600	9600	8100	9770	7230	8500	8878.49	9220	8860	8160	7800	7100	9040	7980	57	1270	500	5100	10	1	11310227	1020	-18.15	58.95	12	0.06	-497.00	153.00	10250	20240315	-12.00	4505	20240906	100.22	9600	-6.04	20250327	4810	87.53	20250317	20500	-56.00	20240327	4505	100.22	20240906	N	229500	500	56 억	N	N	N	01	N
14	20250327	121039	54	100.00	KONEX	N	N	N	N	N	9020	520	2	6.12	53234760	6003	31.28	9600	9600	8100	9770	7230	8500	8868.03	9220	8860	8160	7800	7100	9040	7980	57	1270	500	5100	10	1	11310227	1020	-18.15	58.95	12	0.05	-497.00	153.00	10250	20240315	-12.00	4505	20240906	100.22	9600	-6.04	20250327	4810	87.53	20250317	20500	-56.00	20240327	4505	100.22	20240906	N	229500	500	56 억	N	N	N	01	N
15	20250327	111035	54	100.00	KONEX	N	N	N	N	N	8970	470	2	5.53	37076230	4210	21.94	9600	9600	8100	9770	7230	8500	8806.71	9220	8860	8160	7800	7100	9040	7980	57	1270	500	5100	10	1	11310227	1015	-18.05	58.63	12	0.04	-497.00	153.00	10250	20240315	-12.49	4505	20240906	99.11	9600	-6.56	20250327	4810	86.49	20250317	20500	-56.24	20240327	4505	99.11	20240906	N	229500	500	56 억	N	N	N	01	N
16	20250327	101031	54	100.00	KONEX	N	N	N	N	N	9190	690	2	8.12	31737930	3614	18.83	9600	9600	8100	9770	7230	8500	8781.94	9220	8860	8160	7800	7100	9040	7980	57	1270	500	5100	10	1	11310227	1039	-18.49	60.07	12	0.03	-497.00	153.00	10250	20240315	-10.34	4505	20240906	104.00	9600	-4.27	20250327	4810	91.06	20250317	20500	-55.17	20240327	4505	104.00	20240906	N	229500	500	56 억	N	N	N	01	N
17	20250327	091035	54	100.00	KONEX	N	N	N	N	N	8350	-150	5	-1.76	10417930	1191	6.21	9600	9600	8100	9770	7230	8500	8747.21	9220	8860	8160	7800	7100	9040	7980	57	1270	500	5100	10	1	11310227	944	-16.80	54.58	12	0.01	-497.00	153.00	10250	20240315	-18.54	4505	20240906	85.35	9600	-13.02	20250327	4810	73.60	20250317	20500	-59.27	20240327	4505	85.35	20240906	N	229500	500	56 억	N	N	N	01	N
18	20250326	161023	57	100.00	KONEX	N	N	N	N	N	8500	1090	2	14.71	158401050	19189	91.41	7750	8520	7460	8520	6300	7410	8254.78	8110	7760	7060	6710	6010	7935	6885	57	1110	500	4440	10	1	11310227	961	-17.10	55.56	12	0.17	-497.00	153.00	10250	20240314	-17.07	4505	20240906	88.68	8520	-0.23	20250326	4810	76.72	20250317	20500	-58.54	20240326	4505	88.68	20240906	N	229500	500	56 억	N	N	N	00	N
19	20250326	151026	57	100.00	KONEX	N	N	N	N	N	8450	1040	2	14.04	156140020	18921	90.13	7750	8520	7460	8520	6300	7410	8252.21	8110	7760	7060	6710	6010	7935	6885	57	1110	500	4440	10	1	11310227	956	-17.00	55.23	12	0.17	-497.00	153.00	10250	20240314	-17.56	4505	20240906	87.57	8520	-0.82	20250326	4810	75.68	20250317	20500	-58.78	20240326	4505	87.57	20240906	N	229500	500	56 억	N	N	N	00	N
20	20250326	141025	57	100.00	KONEX	N	N	N	N	N	8390	980	2	13.23	119451580	14587	69.49	7750	8500	7460	8520	6300	7410	8188.91	8110	7760	7060	6710	6010	7935	6885	57	1110	500	4440	10	1	11310227	949	-16.88	54.84	12	0.13	-497.00	153.00	10250	20240314	-18.15	4505	20240906	86.24	8500	-1.29	20250326	4810	74.43	20250317	20500	-59.07	20240326	4505	86.24	20240906	N	229500	500	56 억	N	N	N	00	N
21	20250326	131026	57	100.00	KONEX	N	N	N	N	N	8280	870	2	11.74	116286470	14206	67.67	7750	8500	7460	8520	6300	7410	8185.73	8110	7760	7060	6710	6010	7935	6885	57	1110	500	4440	10	1	11310227	936	-16.66	54.12	12	0.13	-497.00	153.00	10250	20240314	-19.22	4505	20240906	83.80	8500	-2.59	20250326	4810	72.14	20250317	20500	-59.61	20240326	4505	83.80	20240906	N	229500	500	56 억	N	N	N	00	N
22	20250326	121031	57	100.00	KONEX	N	N	N	N	N	8410	1000	2	13.50	103894640	12697	60.48	7750	8500	7460	8520	6300	7410	8182.61	8110	7760	7060	6710	6010	7935	6885	57	1110	500	4440	10	1	11310227	951	-16.92	54.97	12	0.11	-497.00	153.00	10250	20240314	-17.95	4505	20240906	86.68	8500	-1.06	20250326	4810	74.84	20250317	20500	-58.98	20240326	4505	86.68	20240906	N	229500	500	56 억	N	N	N	00	N
23	20250326	111027	57	100.00	KONEX	N	N	N	N	N	8370	960	2	12.96	99623010	12188	58.06	7750	8500	7460	8520	6300	7410	8173.86	8110	7760	7060	6710	6010	7935	6885	57	1110	500	4440	10	1	11310227	947	-16.84	54.71	12	0.11	-497.00	153.00	10250	20240314	-18.34	4505	20240906	85.79	8500	-1.53	20250326	4810	74.01	20250317	20500	-59.17	20240326	4505	85.79	20240906	N	229500	500	56 억	N	N	N	00	N
24	20250326	101027	57	100.00	KONEX	N	N	N	N	N	8390	980	2	13.23	74678710	9154	43.61	7750	8500	7460	8520	6300	7410	8158.04	8110	7760	7060	6710	6010	7935	6885	57	1110	500	4440	10	1	11310227	949	-16.88	54.84	12	0.08	-497.00	153.00	10250	20240314	-18.15	4505	20240906	86.24	8500	-1.29	20250326	4810	74.43	20250317	20500	-59.07	20240326	4505	86.24	20240906	N	229500	500	56 억	N	N	N	00	N
25	20250326	091027	57	100.00	KONEX	N	N	N	N	N	7570	160	2	2.16	5679690	733	3.49	7750	7890	7460	8520	6300	7410	7748.55	8110	7760	7060	6710	6010	7935	6885	57	1110	500	4440	10	1	11310227	856	-15.23	49.48	12	0.01	-497.00	153.00	10250	20240314	-26.15	4505	20240906	68.04	7890	-4.06	20250326	4810	57.38	20250317	20500	-63.07	20240326	4505	68.04	20240906	N	229500	500	56 억	N	N	N	00	N
26	20250325	161019	57	100.00	KONEX	N	N	N	N	N	7410	960	1	14.88	149068990	20993	112.42	6360	7410	6360	7410	5490	6450	7100.89	7083	6766	6283	5966	5483	6925	6125	57	960	500	3870	10	1	11310227	838	-14.91	48.43	12	0.19	-497.00	153.00	10250	20240313	-27.71	4505	20240906	64.48	7410	0.00	20250325	4810	54.05	20250317	20500	-63.85	20240325	4505	64.48	20240906	N	229500	500	56 억	N	N	N	00	N
27	20250325	151022	57	100.00	KONEX	N	N	N	N	N	7410	960	1	14.88	148994890	20983	112.37	6360	7410	6360	7410	5490	6450	7100.74	7083	6766	6283	5966	5483	6925	6125	57	960	500	3870	10	1	11310227	838	-14.91	48.43	12	0.19	-497.00	153.00	10250	20240313	-27.71	4505	20240906	64.48	7410	0.00	20250325	4810	54.05	20250317	20500	-63.85	20240325	4505	64.48	20240906	N	229500	500	56 억	N	N	N	00	N
28	20250325	141018	57	100.00	KONEX	N	N	N	N	N	7410	960	1	14.88	147134980	20732	111.03	6360	7410	6360	7410	5490	6450	7097.00	7083	6766	6283	5966	5483	6925	6125	57	960	500	3870	10	1	11310227	838	-14.91	48.43	12	0.18	-497.00	153.00	10250	20240313	-27.71	4505	20240906	64.48	7410	0.00	20250325	4810	54.05	20250317	20500	-63.85	20240325	4505	64.48	20240906	N	229500	500	56 억	N	N	N	00	N
29	20250325	131110	57	100.00	KONEX	N	N	N	N	N	7410	960	1	14.88	147016420	20716	110.94	6360	7410	6360	7410	5490	6450	7096.76	7083	6766	6283	5966	5483	6925	6125	57	960	500	3870	10	1	11310227	838	-14.91	48.43	12	0.18	-497.00	153.00	10250	20240313	-27.71	4505	20240906	64.48	7410	0.00	20250325	4810	54.05	20250317	20500	-63.85	20240325	4505	64.48	20240906	N	229500	500	56 억	N	N	N	00	N
30	20250325	121020	57	100.00	KONEX	N	N	N	N	N	7410	960	1	14.88	142422220	20096	107.62	6360	7410	6360	7410	5490	6450	7087.09	7083	6766	6283	5966	5483	6925	6125	57	960	500	3870	10	1	11310227	838	-14.91	48.43	12	0.18	-497.00	153.00	10250	20240313	-27.71	4505	20240906	64.48	7410	0.00	20250325	4810	54.05	20250317	20500	-63.85	20240325	4505	64.48	20240906	N	229500	500	56 억	N	N	N	00	N
31	20250325	111018	57	100.00	KONEX	N	N	N	N	N	7200	750	2	11.63	130107250	18429	98.69	6360	7410	6360	7410	5490	6450	7059.92	7083	6766	6283	5966	5483	6925	6125	57	960	500	3870	10	1	11310227	814	-14.49	47.06	12	0.16	-497.00	153.00	10250	20240313	-29.76	4505	20240906	59.82	7410	-2.83	20250325	4810	49.69	20250317	20500	-64.88	20240325	4505	59.82	20240906	N	229500	500	56 억	N	N	N	00	N
32	20250325	101030	57	100.00	KONEX	N	N	N	N	N	6910	460	2	7.13	37368770	5632	30.16	6360	6930	6360	7410	5490	6450	6635.08	7083	6766	6283	5966	5483	6925	6125	57	960	500	3870	10	1	11310227	782	-13.90	45.16	12	0.05	-497.00	153.00	10250	20240313	-32.59	4505	20240906	53.39	6930	-0.29	20250325	4810	43.66	20250317	20500	-66.29	20240325	4505	53.39	20240906	N	229500	500	56 억	N	N	N	00	N
33	20250325	091028	57	100.00	KONEX	N	N	N	N	N	6600	150	2	2.33	1030800	162	0.87	6360	6600	6360	7410	5490	6450	6362.96	7083	6766	6283	5966	5483	6925	6125	57	960	500	3870	10	1	11310227	746	-13.28	43.14	12	0.00	-497.00	153.00	10250	20240313	-35.61	4505	20240906	46.50	6600	0.00	20250324	4810	37.21	20250317	20500	-67.80	20240325	4505	46.50	20240906	N	229500	500	56 억	N	N	N	00	N
34	20250324	161017	57	100.00	KONEX	N	N	N	N	N	6450	330	2	5.39	120420730	18673	208.26	5800	6600	5800	7030	5210	6120	6448.92	6466	6292	5946	5772	5426	6380	5860	57	910	500	3670	10	1	11310227	730	-12.98	42.16	12	0.17	-497.00	153.00	10250	20240312	-37.07	4505	20240906	43.17	6600	-2.27	20250324	4810	34.10	20250317	20500	-68.54	20240325	4505	43.17	20240906	N	229500	500	56 억	N	N	N	00	N
35	20250324	151023	57	100.00	KONEX	N	N	N	N	N	6490	370	2	6.05	119916840	18595	207.39	5800	6600	5800	7030	5210	6120	6448.88	6466	6292	5946	5772	5426	6380	5860	57	910	500	3670	10	1	11310227	734	-13.06	42.42	12	0.16	-497.00	153.00	10250	20240312	-36.68	4505	20240906	44.06	6600	-1.67	20250324	4810	34.93	20250317	20500	-68.34	20240325	4505	44.06	20240906	N	229500	500	56 억	N	N	N	00	N
36	20250324	141024	57	100.00	KONEX	N	N	N	N	N	6500	380	2	6.21	115638650	17927	199.94	5800	6600	5800	7030	5210	6120	6450.53	6466	6292	5946	5772	5426	6380	5860	57	910	500	3670	10	1	11310227	735	-13.08	42.48	12	0.16	-497.00	153.00	10250	20240312	-36.59	4505	20240906	44.28	6600	-1.52	20250324	4810	35.14	20250317	20500	-68.29	20240325	4505	44.28	20240906	N	229500	500	56 억	N	N	N	00	N
37	20250324	131025	57	100.00	KONEX	N	N	N	N	N	6500	380	2	6.21	114260070	17714	197.57	5800	6600	5800	7030	5210	6120	6450.27	6466	6292	5946	5772	5426	6380	5860	57	910	500	3670	10	1	11310227	735	-13.08	42.48	12	0.16	-497.00	153.00	10250	20240312	-36.59	4505	20240906	44.28	6600	-1.52	20250324	4810	35.14	20250317	20500	-68.29	20240325	4505	44.28	20240906	N	229500	500	56 억	N	N	N	00	N
38	20250324	121023	57	100.00	KONEX	N	N	N	N	N	6380	260	2	4.25	106200970	16474	183.74	5800	6600	5800	7030	5210	6120	6446.58	6466	6292	5946	5772	5426	6380	5860	57	910	500	3670	10	1	11310227	722	-12.84	41.70	12	0.15	-497.00	153.00	10250	20240312	-37.76	4505	20240906	41.62	6600	-3.33	20250324	4810	32.64	20250317	20500	-68.88	20240325	4505	41.62	20240906	N	229500	500	56 억	N	N	N	00	N
39	20250324	111022	57	100.00	KONEX	N	N	N	N	N	6500	380	2	6.21	86190000	13373	149.15	5800	6600	5800	7030	5210	6120	6445.08	6466	6292	5946	5772	5426	6380	5860	57	910	500	3670	10	1	11310227	735	-13.08	42.48	12	0.12	-497.00	153.00	10250	20240312	-36.59	4505	20240906	44.28	6600	-1.52	20250324	4810	35.14	20250317	20500	-68.29	20240325	4505	44.28	20240906	N	229500	500	56 억	N	N	N	00	N
40	20250324	101019	57	100.00	KONEX	N	N	N	N	N	6600	480	2	7.84	74388380	11581	129.17	5800	6600	5800	7030	5210	6120	6423.31	6466	6292	5946	5772	5426	6380	5860	57	910	500	3670	10	1	11310227	746	-13.28	43.14	12	0.10	-497.00	153.00	10250	20240312	-35.61	4505	20240906	46.50	6600	0.00	20250324	4810	37.21	20250317	20500	-67.80	20240325	4505	46.50	20240906	N	229500	500	56 억	N	N	N	00	N
41	20250324	091021	57	100.00	KONEX	N	N	N	N	N	5880	-240	5	-3.92	1337470	218	2.43	5800	6250	5800	7030	5210	6120	6135.18	6466	6292	5946	5772	5426	6380	5860	57	910	500	3670	10	1	11310227	665	-11.83	38.43	12	0.00	-497.00	153.00	10250	20240312	-42.63	4505	20240906	30.52	6250	-5.92	20250324	4810	22.25	20250317	20500	-71.32	20240325	4505	30.52	20240906	N	229500	500	56 억	N	N	N	00	N
42	20250321	161036	57	100.00	KONEX	N	N	N	N	N	6120	380	2	6.62	52650240	8966	372.50	5850	6120	5600	6600	4880	5740	5872.21	6153	5946	5773	5566	5393	6050	5670	57	860	500	3440	10	1	11310227	692	-12.31	40.00	12	0.08	-497.00	153.00	10250	20240311	-40.29	4505	20240906	35.85	6120	0.00	20250321	4810	27.23	20250317	20500	-70.15	20240321	4505	35.85	20240906	N	229500	500	56 억	N	N	N	00	N
43	20250321	151021	57	100.00	KONEX	N	N	N	N	N	6020	280	2	4.88	49701900	8480	352.31	5850	6110	5600	6600	4880	5740	5861.07	6153	5946	5773	5566	5393	6050	5670	57	860	500	3440	10	1	11310227	681	-12.11	39.35	12	0.07	-497.00	153.00	10250	20240311	-41.27	4505	20240906	33.63	6110	-1.47	20250321	4810	25.16	20250317	20500	-70.63	20240321	4505	33.63	20240906	N	229500	500	56 억	N	N	N	00	N
44	20250321	141022	57	100.00	KONEX	N	N	N	N	N	5940	200	2	3.48	38609100	6633	275.57	5850	5950	5600	6600	4880	5740	5820.76	6153	5946	5773	5566	5393	6050	5670	57	860	500	3440	10	1	11310227	672	-11.95	38.82	12	0.06	-497.00	153.00	10250	20240311	-42.05	4505	20240906	31.85	6050	-1.82	20250307	4810	23.49	20250317	20500	-71.02	20240321	4505	31.85	20240906	N	229500	500	56 억	N	N	N	00	N
45	20250321	131023	57	100.00	KONEX	N	N	N	N	N	5950	210	2	3.66	35515040	6106	253.68	5850	5950	5600	6600	4880	5740	5816.42	6153	5946	5773	5566	5393	6050	5670	57	860	500	3440	10	1	11310227	673	-11.97	38.89	12	0.05	-497.00	153.00	10250	20240311	-41.95	4505	20240906	32.08	6050	-1.65	20250307	4810	23.70	20250317	20500	-70.98	20240321	4505	32.08	20240906	N	229500	500	56 억	N	N	N	00	N
46	20250321	121023	57	100.00	KONEX	N	N	N	N	N	5840	100	2	1.74	35164320	6046	251.18	5850	5850	5600	6600	4880	5740	5816.13	6153	5946	5773	5566	5393	6050	5670	57	860	500	3440	10	1	11310227	661	-11.75	38.17	12	0.05	-497.00	153.00	10250	20240311	-43.02	4505	20240906	29.63	6050	-3.47	20250307	4810	21.41	20250317	20500	-71.51	20240321	4505	29.63	20240906	N	229500	500	56 억	N	N	N	00	N
47	20250321	111022	57	100.00	KONEX	N	N	N	N	N	5840	100	2	1.74	33206140	5710	237.22	5850	5850	5600	6600	4880	5740	5815.44	6153	5946	5773	5566	5393	6050	5670	57	860	500	3440	10	1	11310227	661	-11.75	38.17	12	0.05	-497.00	153.00	10250	20240311	-43.02	4505	20240906	29.63	6050	-3.47	20250307	4810	21.41	20250317	20500	-71.51	20240321	4505	29.63	20240906	N	229500	500	56 억	N	N	N	00	N
48	20250321	101024	57	100.00	KONEX	N	N	N	N	N	5840	100	2	1.74	14103120	2432	101.04	5850	5850	5600	6600	4880	5740	5798.98	6153	5946	5773	5566	5393	6050	5670	57	860	500	3440	10	1	11310227	661	-11.75	38.17	12	0.02	-497.00	153.00	10250	20240311	-43.02	4505	20240906	29.63	6050	-3.47	20250307	4810	21.41	20250317	20500	-71.51	20240321	4505	29.63	20240906	N	229500	500	56 억	N	N	N	00	N
49	20250321	091030	57	100.00	KONEX	N	N	N	N	N	5850	110	2	1.92	1472060	252	10.47	5850	5850	5600	6600	4880	5740	5841.51	6153	5946	5773	5566	5393	6050	5670	57	860	500	3440	10	1	11310227	662	-11.77	38.24	12	0.00	-497.00	153.00	10250	20240311	-42.93	4505	20240906	29.86	6050	-3.31	20250307	4810	21.62	20250317	20500	-71.46	20240321	4505	29.86	20240906	N	229500	500	56 억	N	N	N	00	N
50	20250320	161636	57	100.00	KONEX	N	N	N	N	N	5740	-70	5	-1.20	13873360	2407	45.12	5600	5980	5600	6680	4940	5810	5763.76	5956	5882	5746	5672	5536	5920	5710	57	870	500	3480	10	1	11310227	649	-11.55	37.52	12	0.02	-497.00	153.00	10250	20240308	-44.00	4505	20240906	27.41	6050	-5.12	20250307	4810	19.33	20250317	20500	-72.00	20240320	4505	27.41	20240906	N	229500	500	56 억	N	N	N	00	N
51	20250320	151019	57	100.00	KONEX	N	N	N	N	N	5750	-60	5	-1.03	13282140	2304	43.19	5600	5980	5600	6680	4940	5810	5764.82	5956	5882	5746	5672	5536	5920	5710	57	870	500	3480	10	1	11310227	650	-11.57	37.58	12	0.02	-497.00	153.00	10250	20240308	-43.90	4505	20240906	27.64	6050	-4.96	20250307	4810	19.54	20250317	20500	-71.95	20240320	4505	27.64	20240906	N	229500	500	56 억	N	N	N	00	N
52	20250320	141023	57	100.00	KONEX	N	N	N	N	N	5700	-110	5	-1.89	8225590	1431	26.82	5600	5980	5600	6680	4940	5810	5748.14	5956	5882	5746	5672	5536	5920	5710	57	870	500	3480	10	1	11310227	645	-11.47	37.25	12	0.01	-497.00	153.00	10250	20240308	-44.39	4505	20240906	26.53	6050	-5.79	20250307	4810	18.50	20250317	20500	-72.20	20240320	4505	26.53	20240906	N	229500	500	56 억	N	N	N	00	N
53	20250320	131022	57	100.00	KONEX	N	N	N	N	N	5860	50	2	0.86	8185260	1424	26.69	5600	5980	5600	6680	4940	5810	5748.08	5956	5882	5746	5672	5536	5920	5710	57	870	500	3480	10	1	11310227	663	-11.79	38.30	12	0.01	-497.00	153.00	10250	20240308	-42.83	4505	20240906	30.08	6050	-3.14	20250307	4810	21.83	20250317	20500	-71.41	20240320	4505	30.08	20240906	N	229500	500	56 억	N	N	N	00	N
54	20250320	121020	57	100.00	KONEX	N	N	N	N	N	5700	-110	5	-1.89	2525220	442	8.28	5600	5980	5600	6680	4940	5810	5713.17	5956	5882	5746	5672	5536	5920	5710	57	870	500	3480	10	1	11310227	645	-11.47	37.25	12	0.00	-497.00	153.00	10250	20240308	-44.39	4505	20240906	26.53	6050	-5.79	20250307	4810	18.50	20250317	20500	-72.20	20240320	4505	26.53	20240906	N	229500	500	56 억	N	N	N	00	N
55	20250320	111021	57	100.00	KONEX	N	N	N	N	N	5700	-110	5	-1.89	824910	144	2.70	5600	5980	5600	6680	4940	5810	5728.54	5956	5882	5746	5672	5536	5920	5710	57	870	500	3480	10	1	11310227	645	-11.47	37.25	12	0.00	-497.00	153.00	10250	20240308	-44.39	4505	20240906	26.53	6050	-5.79	20250307	4810	18.50	20250317	20500	-72.20	20240320	4505	26.53	20240906	N	229500	500	56 억	N	N	N	00	N
56	20250320	101020	57	100.00	KONEX	N	N	N	N	N	5800	-10	5	-0.17	436200	76	1.42	5600	5980	5600	6680	4940	5810	5739.47	5956	5882	5746	5672	5536	5920	5710	57	870	500	3480	10	1	11310227	656	-11.67	37.91	12	0.00	-497.00	153.00	10250	20240308	-43.41	4505	20240906	28.75	6050	-4.13	20250307	4810	20.58	20250317	20500	-71.71	20240320	4505	28.75	20240906	N	229500	500	56 억	N	N	N	00	N
57	20250320	091023	57	100.00	KONEX	N	N	N	N	N	5980	170	2	2.93	17560	3	0.06	5600	5980	5600	6680	4940	5810	5853.33	5956	5882	5746	5672	5536	5920	5710	57	870	500	3480	10	1	11310227	676	-12.03	39.08	12	0.00	-497.00	153.00	10250	20240308	-41.66	4505	20240906	32.74	6050	-1.16	20250307	4810	24.32	20250317	20500	-70.83	20240320	4505	32.74	20240906	N	229500	500	56 억	N	N	N	00	N
58	20250319	161015	57	100.00	KONEX	N	N	N	N	N	5810	250	2	4.50	30805040	5335	24.40	5700	5820	5610	6390	4730	5560	5774.14	6046	5802	5406	5162	4766	5925	5285	57	830	500	3330	10	1	11310227	657	-5.02	11.74	12	0.05	-1158.00	495.00	10250	20240307	-43.32	4505	20240906	28.97	6050	-3.97	20250307	4810	20.79	20250317	20500	-71.66	20240319	4505	28.97	20240906	N	229500	500	56 억	N	N	N	00	N
59	20250319	151017	57	100.00	KONEX	N	N	N	N	N	5810	250	2	4.50	16135860	2804	12.82	5700	5820	5610	6390	4730	5560	5754.59	6046	5802	5406	5162	4766	5925	5285	57	830	500	3330	10	1	11310227	657	-5.02	11.74	12	0.02	-1158.00	495.00	10250	20240307	-43.32	4505	20240906	28.97	6050	-3.97	20250307	4810	20.79	20250317	20500	-71.66	20240319	4505	28.97	20240906	N	229500	500	56 억	N	N	N	00	N
60	20250319	141020	57	100.00	KONEX	N	N	N	N	N	5720	160	2	2.88	6792100	1187	5.43	5700	5800	5610	6390	4730	5560	5722.07	6046	5802	5406	5162	4766	5925	5285	57	830	500	3330	10	1	11310227	647	-4.94	11.56	12	0.01	-1158.00	495.00	10250	20240307	-44.20	4505	20240906	26.97	6050	-5.45	20250307	4810	18.92	20250317	20500	-72.10	20240319	4505	26.97	20240906	N	229500	500	56 억	N	N	N	00	N
61	20250319	131018	57	100.00	KONEX	N	N	N	N	N	5680	120	2	2.16	6671960	1166	5.33	5700	5800	5610	6390	4730	5560	5722.09	6046	5802	5406	5162	4766	5925	5285	57	830	500	3330	10	1	11310227	642	-4.91	11.47	12	0.01	-1158.00	495.00	10250	20240307	-44.59	4505	20240906	26.08	6050	-6.12	20250307	4810	18.09	20250317	20500	-72.29	20240319	4505	26.08	20240906	N	229500	500	56 억	N	N	N	00	N
62	20250319	121017	57	100.00	KONEX	N	N	N	N	N	5750	190	2	3.42	6666280	1165	5.33	5700	5800	5610	6390	4730	5560	5722.13	6046	5802	5406	5162	4766	5925	5285	57	830	500	3330	10	1	11310227	650	-4.97	11.62	12	0.01	-1158.00	495.00	10250	20240307	-43.90	4505	20240906	27.64	6050	-4.96	20250307	4810	19.54	20250317	20500	-71.95	20240319	4505	27.64	20240906	N	229500	500	56 억	N	N	N	00	N
63	20250319	111017	57	100.00	KONEX	N	N	N	N	N	5760	200	2	3.60	3684050	646	2.95	5700	5800	5610	6390	4730	5560	5702.86	6046	5802	5406	5162	4766	5925	5285	57	830	500	3330	10	1	11310227	651	-4.97	11.64	12	0.01	-1158.00	495.00	10250	20240307	-43.80	4505	20240906	27.86	6050	-4.79	20250307	4810	19.75	20250317	20500	-71.90	20240319	4505	27.86	20240906	N	229500	500	56 억	N	N	N	00	N
64	20250319	101017	57	100.00	KONEX	N	N	N	N	N	5790	230	2	4.14	1834130	320	1.46	5700	5800	5610	6390	4730	5560	5731.66	6046	5802	5406	5162	4766	5925	5285	57	830	500	3330	10	1	11310227	655	-5.00	11.70	12	0.00	-1158.00	495.00	10250	20240307	-43.51	4505	20240906	28.52	6050	-4.30	20250307	4810	20.37	20250317	20500	-71.76	20240319	4505	28.52	20240906	N	229500	500	56 억	N	N	N	00	N
65	20250319	091022	57	100.00	KONEX	N	N	N	N	N	5790	230	2	4.14	1243730	218	1.00	5700	5800	5700	6390	4730	5560	5705.18	6046	5802	5406	5162	4766	5925	5285	57	830	500	3330	10	1	11310227	655	-5.00	11.70	12	0.00	-1158.00	495.00	10250	20240307	-43.51	4505	20240906	28.52	6050	-4.30	20250307	4810	20.37	20250317	20500	-71.76	20240319	4505	28.52	20240906	N	229500	500	56 억	N	N	N	00	N
66	20250318	161013	57	100.00	KONEX	N	N	N	N	N	5560	450	2	8.81	116805120	21869	282.11	5110	5650	5010	5870	4350	5110	5341.13	5456	5282	5046	4872	4636	5370	4960	57	760	500	3060	10	1	11310227	629	-4.80	11.23	12	0.19	-1158.00	495.00	10250	20240306	-45.76	4505	20240906	23.42	6050	-8.10	20250307	4810	15.59	20250317	20500	-72.88	20240318	4505	23.42	20240906	N	229500	500	56 억	N	N	N	00	N
67	20250318	151018	57	100.00	KONEX	N	N	N	N	N	5600	490	2	9.59	115478710	21631	279.04	5110	5650	5010	5870	4350	5110	5338.57	5456	5282	5046	4872	4636	5370	4960	57	760	500	3060	10	1	11310227	633	-4.84	11.31	12	0.19	-1158.00	495.00	10250	20240306	-45.37	4505	20240906	24.31	6050	-7.44	20250307	4810	16.42	20250317	20500	-72.68	20240318	4505	24.31	20240906	N	229500	500	56 억	N	N	N	00	N
68	20250318	141014	57	100.00	KONEX	N	N	N	N	N	5540	430	2	8.41	101929980	19216	247.88	5110	5540	5010	5870	4350	5110	5304.43	5456	5282	5046	4872	4636	5370	4960	57	760	500	3060	10	1	11310227	627	-4.78	11.19	12	0.17	-1158.00	495.00	10250	20240306	-45.95	4505	20240906	22.97	6050	-8.43	20250307	4810	15.18	20250317	20500	-72.98	20240318	4505	22.97	20240906	N	229500	500	56 억	N	N	N	00	N
69	20250318	131014	57	100.00	KONEX	N	N	N	N	N	5420	310	2	6.07	77226350	14703	189.67	5110	5420	5010	5870	4350	5110	5252.42	5456	5282	5046	4872	4636	5370	4960	57	760	500	3060	10	1	11310227	613	-4.68	10.95	12	0.13	-1158.00	495.00	10250	20240306	-47.12	4505	20240906	20.31	6050	-10.41	20250307	4810	12.68	20250317	20500	-73.56	20240318	4505	20.31	20240906	N	229500	500	56 억	N	N	N	00	N
70	20250318	121015	57	100.00	KONEX	N	N	N	N	N	5340	230	2	4.50	44158560	8508	109.75	5110	5400	5010	5870	4350	5110	5190.24	5456	5282	5046	4872	4636	5370	4960	57	760	500	3060	10	1	11310227	604	-4.61	10.79	12	0.08	-1158.00	495.00	10250	20240306	-47.90	4505	20240906	18.53	6050	-11.74	20250307	4810	11.02	20250317	20500	-73.95	20240318	4505	18.53	20240906	N	229500	500	56 억	N	N	N	00	N
71	20250318	111014	57	100.00	KONEX	N	N	N	N	N	5400	290	2	5.68	16219050	3053	39.38	5110	5400	5020	5870	4350	5110	5312.50	5456	5282	5046	4872	4636	5370	4960	57	760	500	3060	10	1	11310227	611	-4.66	10.91	12	0.03	-1158.00	495.00	10250	20240306	-47.32	4505	20240906	19.87	6050	-10.74	20250307	4810	12.27	20250317	20500	-73.66	20240318	4505	19.87	20240906	N	229500	500	56 억	N	N	N	00	N
72	20250318	101016	57	100.00	KONEX	N	N	N	N	N	5380	270	2	5.28	9714840	1844	23.79	5110	5400	5020	5870	4350	5110	5268.35	5456	5282	5046	4872	4636	5370	4960	57	760	500	3060	10	1	11310227	608	-4.65	10.87	12	0.02	-1158.00	495.00	10250	20240306	-47.51	4505	20240906	19.42	6050	-11.07	20250307	4810	11.85	20250317	20500	-73.76	20240318	4505	19.42	20240906	N	229500	500	56 억	N	N	N	00	N
73	20250318	091019	57	100.00	KONEX	N	N	N	N	N	5270	160	2	3.13	1159280	223	2.88	5110	5280	5110	5870	4350	5110	5198.57	5456	5282	5046	4872	4636	5370	4960	57	760	500	3060	10	1	11310227	596	-4.55	10.65	12	0.00	-1158.00	495.00	10250	20240306	-48.59	4505	20240906	16.98	6050	-12.89	20250307	4810	9.56	20250317	20500	-74.29	20240318	4505	16.98	20240906	N	229500	500	56 억	N	N	N	00	N
74	20250317	161011	57	100.00	KONEX	N	N	N	N	N	5110	150	2	3.02	39505975	7752	847.21	5020	5220	4810	5700	4220	4960	5096.23	5313	5136	5023	4846	4733	5080	4790	57	740	500	2970	10	1	11310227	578	-4.41	10.32	12	0.07	-1158.00	495.00	10250	20240305	-50.15	4505	20240906	13.43	6050	-15.54	20250307	4810	6.24	20250317	20500	-75.07	20240318	4505	13.43	20240906	N	229500	500	56 억	N	N	N	00	N
75	20250317	151010	57	100.00	KONEX	N	N	N	N	N	5110	150	2	3.02	39208685	7694	840.87	5020	5220	4810	5700	4220	4960	5096.01	5313	5136	5023	4846	4733	5080	4790	57	740	500	2970	10	1	11310227	578	-4.41	10.32	12	0.07	-1158.00	495.00	10250	20240305	-50.15	4505	20240906	13.43	6050	-15.54	20250307	4810	6.24	20250317	20500	-75.07	20240318	4505	13.43	20240906	N	229500	500	56 억	N	N	N	00	N
76	20250317	141013	57	100.00	KONEX	N	N	N	N	N	5170	210	2	4.23	36339585	7138	780.11	5020	5220	4810	5700	4220	4960	5091.00	5313	5136	5023	4846	4733	5080	4790	57	740	500	2970	10	1	11310227	585	-4.46	10.44	12	0.06	-1158.00	495.00	10250	20240305	-49.56	4505	20240906	14.76	6050	-14.55	20250307	4810	7.48	20250317	20500	-74.78	20240318	4505	14.76	20240906	N	229500	500	56 억	N	N	N	00	N
77	20250317	131011	57	100.00	KONEX	N	N	N	N	N	5100	140	2	2.82	34922235	6865	750.27	5020	5210	4810	5700	4220	4960	5087.00	5313	5136	5023	4846	4733	5080	4790	57	740	500	2970	10	1	11310227	577	-4.40	10.30	12	0.06	-1158.00	495.00	10250	20240305	-50.24	4505	20240906	13.21	6050	-15.70	20250307	4810	6.03	20250317	20500	-75.12	20240318	4505	13.21	20240906	N	229500	500	56 억	N	N	N	00	N
78	20250317	121011	57	100.00	KONEX	N	N	N	N	N	5100	140	2	2.82	29902665	5888	643.50	5020	5210	4810	5700	4220	4960	5078.58	5313	5136	5023	4846	4733	5080	4790	57	740	500	2970	10	1	11310227	577	-4.40	10.30	12	0.05	-1158.00	495.00	10250	20240305	-50.24	4505	20240906	13.21	6050	-15.70	20250307	4810	6.03	20250317	20500	-75.12	20240318	4505	13.21	20240906	N	229500	500	56 억	N	N	N	00	N
79	20250317	111011	57	100.00	KONEX	N	N	N	N	N	4830	-130	5	-2.62	2510870	505	55.19	5020	5180	4810	5700	4220	4960	4972.02	5313	5136	5023	4846	4733	5080	4790	57	740	500	2970	5	1	11310227	546	-4.17	9.76	12	0.00	-1158.00	495.00	10250	20240305	-52.88	4505	20240906	7.21	6050	-20.17	20250307	4810	0.42	20250317	20500	-76.44	20240318	4505	7.21	20240906	N	229500	500	56 억	N	N	N	00	N
80	20250317	101010	57	100.00	KONEX	N	N	N	N	N	5020	60	2	1.21	1932750	387	42.30	5020	5180	4810	5700	4220	4960	4994.19	5313	5136	5023	4846	4733	5080	4790	57	740	500	2970	10	1	11310227	568	-4.34	10.14	12	0.00	-1158.00	495.00	10250	20240305	-51.02	4505	20240906	11.43	6050	-17.02	20250307	4810	4.37	20250317	20500	-75.51	20240318	4505	11.43	20240906	N	229500	500	56 억	N	N	N	00	N
81	20250317	091013	57	100.00	KONEX	N	N	N	N	N	4960	0	3	0.00	361540	72	7.87	5020	5180	4960	5700	4220	4960	5021.39	5313	5136	5023	4846	4733	5080	4790	57	740	500	2970	5	1	11310227	561	-4.28	10.02	12	0.00	-1158.00	495.00	10250	20240305	-51.61	4505	20240906	10.10	6050	-18.02	20250307	4900	1.22	20250224	20500	-75.80	20240318	4505	10.10	20240906	N	229500	500	56 억	N	N	N	00	N
82	20250314	161007	57	100.00	KONEX	N	N	N	N	N	4960	-80	5	-1.59	4555055	915	10.47	5200	5200	4910	5790	4290	5040	4978.20	5320	5180	5040	4900	4760	5110	4830	57	750	500	3020	5	1	11310227	561	-4.28	10.02	12	0.01	-1158.00	495.00	10250	20240304	-51.61	4505	20240906	10.10	6050	-18.02	20250307	4900	1.22	20250224	20500	-75.80	20240314	4505	10.10	20240906	N	229500	500	56 억	N	N	N	00	N
83	20250314	151014	57	100.00	KONEX	N	N	N	N	N	5010	-30	5	-0.60	3820975	767	8.77	5200	5200	4910	5790	4290	5040	4981.71	5320	5180	5040	4900	4760	5110	4830	57	750	500	3020	10	1	11310227	567	-4.33	10.12	12	0.01	-1158.00	495.00	10250	20240304	-51.12	4505	20240906	11.21	6050	-17.19	20250307	4900	2.24	20250224	20500	-75.56	20240314	4505	11.21	20240906	N	229500	500	56 억	N	N	N	00	N
84	20250314	141008	57	100.00	KONEX	N	N	N	N	N	4960	-80	5	-1.59	1178995	236	2.70	5200	5200	4910	5790	4290	5040	4995.74	5320	5180	5040	4900	4760	5110	4830	57	750	500	3020	5	1	11310227	561	-4.28	10.02	12	0.00	-1158.00	495.00	10250	20240304	-51.61	4505	20240906	10.10	6050	-18.02	20250307	4900	1.22	20250224	20500	-75.80	20240314	4505	10.10	20240906	N	229500	500	56 억	N	N	N	00	N
85	20250314	131007	57	100.00	KONEX	N	N	N	N	N	4960	-80	5	-1.59	384145	76	0.87	5200	5200	4910	5790	4290	5040	5054.54	5320	5180	5040	4900	4760	5110	4830	57	750	500	3020	5	1	11310227	561	-4.28	10.02	12	0.00	-1158.00	495.00	10250	20240304	-51.61	4505	20240906	10.10	6050	-18.02	20250307	4900	1.22	20250224	20500	-75.80	20240314	4505	10.10	20240906	N	229500	500	56 억	N	N	N	00	N
86	20250314	121010	57	100.00	KONEX	N	N	N	N	N	5090	50	2	0.99	369195	73	0.83	5200	5200	4910	5790	4290	5040	5057.47	5320	5180	5040	4900	4760	5110	4830	57	750	500	3020	10	1	11310227	576	-4.40	10.28	12	0.00	-1158.00	495.00	10250	20240304	-50.34	4505	20240906	12.99	6050	-15.87	20250307	4900	3.88	20250224	20500	-75.17	20240314	4505	12.99	20240906	N	229500	500	56 억	N	N	N	00	N
87	20250314	111009	57	100.00	KONEX	N	N	N	N	N	5170	130	2	2.58	114695	23	0.26	5200	5200	4910	5790	4290	5040	4986.74	5320	5180	5040	4900	4760	5110	4830	57	750	500	3020	10	1	11310227	585	-4.46	10.44	12	0.00	-1158.00	495.00	10250	20240304	-49.56	4505	20240906	14.76	6050	-14.55	20250307	4900	5.51	20250224	20500	-74.78	20240314	4505	14.76	20240906	N	229500	500	56 억	N	N	N	00	N
88	20250314	101008	57	100.00	KONEX	N	N	N	N	N	5170	130	2	2.58	114695	23	0.26	5200	5200	4910	5790	4290	5040	4986.74	5320	5180	5040	4900	4760	5110	4830	57	750	500	3020	10	1	11310227	585	-4.46	10.44	12	0.00	-1158.00	495.00	10250	20240304	-49.56	4505	20240906	14.76	6050	-14.55	20250307	4900	5.51	20250224	20500	-74.78	20240314	4505	14.76	20240906	N	229500	500	56 억	N	N	N	00	N
89	20250314	091013	57	100.00	KONEX	N	N	N	N	N	5200	160	2	3.17	5200	1	0.01	5200	5200	5200	5790	4290	5040	5200.00	5320	5180	5040	4900	4760	5110	4830	57	750	500	3020	10	1	11310227	588	-4.49	10.51	12	0.00	-1158.00	495.00	10250	20240304	-49.27	4505	20240906	15.43	6050	-14.05	20250307	4900	6.12	20250224	20500	-74.63	20240314	4505	15.43	20240906	N	229500	500	56 억	N	N	N	00	N
90	20250313	161001	57	100.00	KONEX	N	N	N	N	N	5040	-50	5	-0.98	43266625	8743	369.53	5180	5180	4900	5850	4330	5090	4948.66	5423	5256	5103	4936	4783	5340	5020	57	760	500	3050	10	1	11310227	570	-4.35	10.18	12	0.08	-1158.00	495.00	10250	20240229	-50.83	4505	20240906	11.88	6050	-16.69	20250307	4900	2.86	20250313	20500	-75.41	20240313	4505	11.88	20240906	N	229500	500	56 억	N	N	N	00	N
91	20250313	151002	57	100.00	KONEX	N	N	N	N	N	4935	-155	5	-3.05	41815335	8455	357.35	5180	5180	4900	5850	4330	5090	4945.63	5423	5256	5103	4936	4783	5340	5020	57	760	500	3050	5	1	11310227	558	-4.26	9.97	12	0.07	-1158.00	495.00	10250	20240229	-51.85	4505	20240906	9.54	6050	-18.43	20250307	4900	0.71	20250313	20500	-75.93	20240313	4505	9.54	20240906	N	229500	500	56 억	N	N	N	00	N
92	20250313	141002	57	100.00	KONEX	N	N	N	N	N	4925	-165	5	-3.24	41217190	8334	352.24	5180	5180	4900	5850	4330	5090	4945.67	5423	5256	5103	4936	4783	5340	5020	57	760	500	3050	5	1	11310227	557	-4.25	9.95	12	0.07	-1158.00	495.00	10250	20240229	-51.95	4505	20240906	9.32	6050	-18.60	20250307	4900	0.51	20250313	20500	-75.98	20240313	4505	9.32	20240906	N	229500	500	56 억	N	N	N	00	N
93	20250313	131002	57	100.00	KONEX	N	N	N	N	N	5000	-90	5	-1.77	28626305	5804	245.31	5180	5180	4900	5850	4330	5090	4932.17	5423	5256	5103	4936	4783	5340	5020	57	760	500	3050	10	1	11310227	566	-4.32	10.10	12	0.05	-1158.00	495.00	10250	20240229	-51.22	4505	20240906	10.99	6050	-17.36	20250307	4900	2.04	20250313	20500	-75.61	20240313	4505	10.99	20240906	N	229500	500	56 억	N	N	N	00	N
94	20250313	121002	57	100.00	KONEX	N	N	N	N	N	4930	-160	5	-3.14	28591405	5797	245.01	5180	5180	4900	5850	4330	5090	4932.10	5423	5256	5103	4936	4783	5340	5020	57	760	500	3050	5	1	11310227	558	-4.26	9.96	12	0.05	-1158.00	495.00	10250	20240229	-51.90	4505	20240906	9.43	6050	-18.51	20250307	4900	0.61	20250313	20500	-75.95	20240313	4505	9.43	20240906	N	229500	500	56 억	N	N	N	00	N
95	20250313	111003	57	100.00	KONEX	N	N	N	N	N	5060	-30	5	-0.59	24143155	4895	206.89	5180	5180	4900	5850	4330	5090	4932.21	5423	5256	5103	4936	4783	5340	5020	57	760	500	3050	10	1	11310227	572	-4.37	10.22	12	0.04	-1158.00	495.00	10250	20240229	-50.63	4505	20240906	12.32	6050	-16.36	20250307	4900	3.27	20250313	20500	-75.32	20240313	4505	12.32	20240906	N	229500	500	56 억	N	N	N	00	N
96	20250313	101001	57	100.00	KONEX	N	N	N	N	N	5080	-10	5	-0.20	2325740	457	19.32	5180	5180	5000	5850	4330	5090	5089.15	5423	5256	5103	4936	4783	5340	5020	57	760	500	3050	10	1	11310227	575	-4.39	10.26	12	0.00	-1158.00	495.00	10250	20240229	-50.44	4505	20240906	12.76	6050	-16.03	20250307	4900	3.67	20250224	20500	-75.22	20240313	4505	12.76	20240906	N	229500	500	56 억	N	N	N	00	N
97	20250313	091004	57	100.00	KONEX	N	N	N	N	N	5090	0	3	0.00	1093290	213	9.00	5180	5180	5090	5850	4330	5090	5132.82	5423	5256	5103	4936	4783	5340	5020	57	760	500	3050	10	1	11310227	576	-4.40	10.28	12	0.00	-1158.00	495.00	10250	20240229	-50.34	4505	20240906	12.99	6050	-15.87	20250307	4900	3.88	20250224	20500	-75.17	20240313	4505	12.99	20240906	N	229500	500	56 억	N	N	N	00	N
98	20250312	160956	57	100.00	KONEX	N	N	N	N	N	5090	-50	5	-0.97	11829310	2366	91.53	5000	5270	4950	5910	4370	5140	4999.71	5506	5322	5166	4982	4826	5245	4905	57	770	500	3080	10	1	11310227	576	-4.40	10.28	12	0.02	-1158.00	495.00	10250	20240228	-50.34	4505	20240906	12.99	6050	-15.87	20250307	4900	3.88	20250224	20500	-75.17	20240312	4505	12.99	20240906	N	229500	500	56 억	N	N	N	00	N
99	20250312	150958	57	100.00	KONEX	N	N	N	N	N	5090	-50	5	-0.97	11829310	2366	91.53	5000	5270	4950	5910	4370	5140	4999.71	5506	5322	5166	4982	4826	5245	4905	57	770	500	3080	10	1	11310227	576	-4.40	10.28	12	0.02	-1158.00	495.00	10250	20240228	-50.34	4505	20240906	12.99	6050	-15.87	20250307	4900	3.88	20250224	20500	-75.17	20240312	4505	12.99	20240906	N	229500	500	56 억	N	N	N	00	N
100	20250312	140955	57	100.00	KONEX	N	N	N	N	N	5090	-50	5	-0.97	11829310	2366	91.53	5000	5270	4950	5910	4370	5140	4999.71	5506	5322	5166	4982	4826	5245	4905	57	770	500	3080	10	1	11310227	576	-4.40	10.28	12	0.02	-1158.00	495.00	10250	20240228	-50.34	4505	20240906	12.99	6050	-15.87	20250307	4900	3.88	20250224	20500	-75.17	20240312	4505	12.99	20240906	N	229500	500	56 억	N	N	N	00	N
101	20250312	130956	57	100.00	KONEX	N	N	N	N	N	5090	-50	5	-0.97	9835620	1965	76.02	5000	5270	4950	5910	4370	5140	5005.40	5506	5322	5166	4982	4826	5245	4905	57	770	500	3080	10	1	11310227	576	-4.40	10.28	12	0.02	-1158.00	495.00	10250	20240228	-50.34	4505	20240906	12.99	6050	-15.87	20250307	4900	3.88	20250224	20500	-75.17	20240312	4505	12.99	20240906	N	229500	500	56 억	N	N	N	00	N
102	20250312	120959	57	100.00	KONEX	N	N	N	N	N	5000	-140	5	-2.72	8156540	1629	63.02	5000	5270	4950	5910	4370	5140	5007.08	5506	5322	5166	4982	4826	5245	4905	57	770	500	3080	10	1	11310227	566	-4.32	10.10	12	0.01	-1158.00	495.00	10250	20240228	-51.22	4505	20240906	10.99	6050	-17.36	20250307	4900	2.04	20250224	20500	-75.61	20240312	4505	10.99	20240906	N	229500	500	56 억	N	N	N	00	N
103	20250312	110951	57	100.00	KONEX	N	N	N	N	N	4950	-190	5	-3.70	7399740	1480	57.25	5000	5270	4950	5910	4370	5140	4999.82	5506	5322	5166	4982	4826	5245	4905	57	770	500	3080	5	1	11310227	560	-4.27	10.00	12	0.01	-1158.00	495.00	10250	20240228	-51.71	4505	20240906	9.88	6050	-18.18	20250307	4900	1.02	20250224	20500	-75.85	20240312	4505	9.88	20240906	N	229500	500	56 억	N	N	N	00	N
104	20250312	100954	57	100.00	KONEX	N	N	N	N	N	5000	-140	5	-2.72	5974970	1194	46.19	5000	5270	4980	5910	4370	5140	5004.16	5506	5322	5166	4982	4826	5245	4905	57	770	500	3080	10	1	11310227	566	-4.32	10.10	12	0.01	-1158.00	495.00	10250	20240228	-51.22	4505	20240906	10.99	6050	-17.36	20250307	4900	2.04	20250224	20500	-75.61	20240312	4505	10.99	20240906	N	229500	500	56 억	N	N	N	00	N
105	20250312	091000	57	100.00	KONEX	N	N	N	N	N	5000	-140	5	-2.72	2260110	452	17.49	5000	5270	4990	5910	4370	5140	5000.24	5506	5322	5166	4982	4826	5245	4905	57	770	500	3080	10	1	11310227	566	-4.32	10.10	12	0.00	-1158.00	495.00	10250	20240228	-51.22	4505	20240906	10.99	6050	-17.36	20250307	4900	2.04	20250224	20500	-75.61	20240312	4505	10.99	20240906	N	229500	500	56 억	N	N	N	00	N
106	20250311	160948	57	100.00	KONEX	N	N	N	N	N	5140	-330	5	-6.03	13227760	2585	83.55	5200	5350	5010	6290	4650	5470	5117.12	5963	5716	5483	5236	5003	5600	5120	57	820	500	3280	10	1	11310227	581	-4.44	10.38	12	0.02	-1158.00	495.00	10250	20240227	-49.85	4505	20240906	14.10	6050	-15.04	20250307	4900	4.90	20250224	20500	-74.93	20240311	4505	14.10	20240906	N	229500	500	56 억	N	N	N	00	N
107	20250311	150952	57	100.00	KONEX	N	N	N	N	N	5160	-310	5	-5.67	11685760	2285	73.85	5200	5350	5010	6290	4650	5470	5114.12	5963	5716	5483	5236	5003	5600	5120	57	820	500	3280	10	1	11310227	584	-4.46	10.42	12	0.02	-1158.00	495.00	10250	20240227	-49.66	4505	20240906	14.54	6050	-14.71	20250307	4900	5.31	20250224	20500	-74.83	20240311	4505	14.54	20240906	N	229500	500	56 억	N	N	N	00	N
108	20250311	140954	57	100.00	KONEX	N	N	N	N	N	5160	-310	5	-5.67	11618680	2272	73.43	5200	5350	5010	6290	4650	5470	5113.86	5963	5716	5483	5236	5003	5600	5120	57	820	500	3280	10	1	11310227	584	-4.46	10.42	12	0.02	-1158.00	495.00	10250	20240227	-49.66	4505	20240906	14.54	6050	-14.71	20250307	4900	5.31	20250224	20500	-74.83	20240311	4505	14.54	20240906	N	229500	500	56 억	N	N	N	00	N
109	20250311	130951	57	100.00	KONEX	N	N	N	N	N	5140	-330	5	-6.03	6012590	1164	37.62	5200	5350	5130	6290	4650	5470	5165.46	5963	5716	5483	5236	5003	5600	5120	57	820	500	3280	10	1	11310227	581	-4.44	10.38	12	0.01	-1158.00	495.00	10250	20240227	-49.85	4505	20240906	14.10	6050	-15.04	20250307	4900	4.90	20250224	20500	-74.93	20240311	4505	14.10	20240906	N	229500	500	56 억	N	N	N	00	N
110	20250311	120950	57	100.00	KONEX	N	N	N	N	N	5220	-250	5	-4.57	5842680	1131	36.55	5200	5350	5130	6290	4650	5470	5165.94	5963	5716	5483	5236	5003	5600	5120	57	820	500	3280	10	1	11310227	590	-4.51	10.55	12	0.01	-1158.00	495.00	10250	20240227	-49.07	4505	20240906	15.87	6050	-13.72	20250307	4900	6.53	20250224	20500	-74.54	20240311	4505	15.87	20240906	N	229500	500	56 억	N	N	N	00	N
111	20250311	110950	57	100.00	KONEX	N	N	N	N	N	5150	-320	5	-5.85	5254800	1017	32.87	5200	5350	5130	6290	4650	5470	5166.96	5963	5716	5483	5236	5003	5600	5120	57	820	500	3280	10	1	11310227	582	-4.45	10.40	12	0.01	-1158.00	495.00	10250	20240227	-49.76	4505	20240906	14.32	6050	-14.88	20250307	4900	5.10	20250224	20500	-74.88	20240311	4505	14.32	20240906	N	229500	500	56 억	N	N	N	00	N
112	20250311	100951	57	100.00	KONEX	N	N	N	N	N	5150	-320	5	-5.85	3968440	767	24.79	5200	5350	5150	6290	4650	5470	5173.98	5963	5716	5483	5236	5003	5600	5120	57	820	500	3280	10	1	11310227	582	-4.45	10.40	12	0.01	-1158.00	495.00	10250	20240227	-49.76	4505	20240906	14.32	6050	-14.88	20250307	4900	5.10	20250224	20500	-74.88	20240311	4505	14.32	20240906	N	229500	500	56 억	N	N	N	00	N
113	20250311	090952	57	100.00	KONEX	N	N	N	N	N	5210	-260	5	-4.75	1197360	230	7.43	5200	5350	5200	6290	4650	5470	5205.91	5963	5716	5483	5236	5003	5600	5120	57	820	500	3280	10	1	11310227	589	-4.50	10.53	12	0.00	-1158.00	495.00	10250	20240227	-49.17	4505	20240906	15.65	6050	-13.88	20250307	4900	6.33	20250224	20500	-74.59	20240311	4505	15.65	20240906	N	229500	500	56 억	N	N	N	00	N
114	20250310	160942	57	100.00	KONEX	N	N	N	N	N	5470	-30	5	-0.55	16548730	3094	40.97	5730	5730	5250	6320	4680	5500	5348.65	6266	5882	5666	5282	5066	5775	5175	57	820	500	3300	10	1	11310227	619	-4.72	11.05	12	0.03	-1158.00	495.00	10250	20240226	-46.63	4505	20240906	21.42	6050	-9.59	20250307	4900	11.63	20250224	20500	-73.32	20240311	4505	21.42	20240906	N	229500	500	56 억	N	N	N	00	N
115	20250310	150949	57	100.00	KONEX	N	N	N	N	N	5500	0	3	0.00	15569600	2915	38.60	5730	5730	5250	6320	4680	5500	5341.20	6266	5882	5666	5282	5066	5775	5175	57	820	500	3300	10	1	11310227	622	-4.75	11.11	12	0.03	-1158.00	495.00	10250	20240226	-46.34	4505	20240906	22.09	6050	-9.09	20250307	4900	12.24	20250224	20500	-73.17	20240311	4505	22.09	20240906	N	229500	500	56 억	N	N	N	00	N
116	20250310	140947	57	100.00	KONEX	N	N	N	N	N	5500	0	3	0.00	15569600	2915	38.60	5730	5730	5250	6320	4680	5500	5341.20	6266	5882	5666	5282	5066	5775	5175	57	820	500	3300	10	1	11310227	622	-4.75	11.11	12	0.03	-1158.00	495.00	10250	20240226	-46.34	4505	20240906	22.09	6050	-9.09	20250307	4900	12.24	20250224	20500	-73.17	20240311	4505	22.09	20240906	N	229500	500	56 억	N	N	N	00	N
117	20250310	130946	57	100.00	KONEX	N	N	N	N	N	5500	0	3	0.00	15569600	2915	38.60	5730	5730	5250	6320	4680	5500	5341.20	6266	5882	5666	5282	5066	5775	5175	57	820	500	3300	10	1	11310227	622	-4.75	11.11	12	0.03	-1158.00	495.00	10250	20240226	-46.34	4505	20240906	22.09	6050	-9.09	20250307	4900	12.24	20250224	20500	-73.17	20240311	4505	22.09	20240906	N	229500	500	56 억	N	N	N	00	N
118	20250310	120944	57	100.00	KONEX	N	N	N	N	N	5500	0	3	0.00	15569600	2915	38.60	5730	5730	5250	6320	4680	5500	5341.20	6266	5882	5666	5282	5066	5775	5175	57	820	500	3300	10	1	11310227	622	-4.75	11.11	12	0.03	-1158.00	495.00	10250	20240226	-46.34	4505	20240906	22.09	6050	-9.09	20250307	4900	12.24	20250224	20500	-73.17	20240311	4505	22.09	20240906	N	229500	500	56 억	N	N	N	00	N
119	20250310	110944	57	100.00	KONEX	N	N	N	N	N	5510	10	2	0.18	14821600	2779	36.80	5730	5730	5250	6320	4680	5500	5333.43	6266	5882	5666	5282	5066	5775	5175	57	820	500	3300	10	1	11310227	623	-4.76	11.13	12	0.02	-1158.00	495.00	10250	20240226	-46.24	4505	20240906	22.31	6050	-8.93	20250307	4900	12.45	20250224	20500	-73.12	20240311	4505	22.31	20240906	N	229500	500	56 억	N	N	N	00	N
120	20250310	100944	57	100.00	KONEX	N	N	N	N	N	5570	70	2	1.27	9013070	1680	22.25	5730	5730	5280	6320	4680	5500	5364.92	6266	5882	5666	5282	5066	5775	5175	57	820	500	3300	10	1	11310227	630	-4.81	11.25	12	0.01	-1158.00	495.00	10250	20240226	-45.66	4505	20240906	23.64	6050	-7.93	20250307	4900	13.67	20250224	20500	-72.83	20240311	4505	23.64	20240906	N	229500	500	56 억	N	N	N	00	N
121	20250310	090946	57	100.00	KONEX	N	N	N	N	N	5730	230	2	4.18	5730	1	0.01	5730	5730	5730	6320	4680	5500	5730.00	6266	5882	5666	5282	5066	5775	5175	57	820	500	3300	10	1	11310227	648	-4.95	11.58	12	0.00	-1158.00	495.00	10250	20240226	-44.10	4505	20240906	27.19	6050	-5.29	20250307	4900	16.94	20250224	20500	-72.05	20240311	4505	27.19	20240906	N	229500	500	56 억	N	N	N	00	N
122	20250307	160942	57	100.00	KONEX	N	N	N	N	N	5500	220	2	4.17	43022440	7551	65.12	5600	6050	5450	6070	4490	5280	5697.58	5466	5372	5186	5092	4906	5420	5140	57	790	500	3160	10	1	11310227	622	-4.75	11.11	12	0.07	-1158.00	495.00	10250	20240223	-46.34	4505	20240906	22.09	6050	-9.09	20250307	4900	12.24	20250224	20500	-73.17	20240307	4505	22.09	20240906	N	229500	500	56 억	N	N	N	00	N
123	20250307	150946	57	100.00	KONEX	N	N	N	N	N	5500	220	2	4.17	42472440	7451	64.25	5600	6050	5450	6070	4490	5280	5700.23	5466	5372	5186	5092	4906	5420	5140	57	790	500	3160	10	1	11310227	622	-4.75	11.11	12	0.07	-1158.00	495.00	10250	20240223	-46.34	4505	20240906	22.09	6050	-9.09	20250307	4900	12.24	20250224	20500	-73.17	20240307	4505	22.09	20240906	N	229500	500	56 억	N	N	N	00	N
124	20250307	140943	57	100.00	KONEX	N	N	N	N	N	5780	500	2	9.47	36708780	6403	55.22	5600	6050	5600	6070	4490	5280	5733.06	5466	5372	5186	5092	4906	5420	5140	57	790	500	3160	10	1	11310227	654	-4.99	11.68	12	0.06	-1158.00	495.00	10250	20240223	-43.61	4505	20240906	28.30	6050	-4.46	20250307	4900	17.96	20250224	20500	-71.80	20240307	4505	28.30	20240906	N	229500	500	56 억	N	N	N	00	N
125	20250307	130945	57	100.00	KONEX	N	N	N	N	N	5780	500	2	9.47	36708780	6403	55.22	5600	6050	5600	6070	4490	5280	5733.06	5466	5372	5186	5092	4906	5420	5140	57	790	500	3160	10	1	11310227	654	-4.99	11.68	12	0.06	-1158.00	495.00	10250	20240223	-43.61	4505	20240906	28.30	6050	-4.46	20250307	4900	17.96	20250224	20500	-71.80	20240307	4505	28.30	20240906	N	229500	500	56 억	N	N	N	00	N
126	20250307	120945	57	100.00	KONEX	N	N	N	N	N	5780	500	2	9.47	36708780	6403	55.22	5600	6050	5600	6070	4490	5280	5733.06	5466	5372	5186	5092	4906	5420	5140	57	790	500	3160	10	1	11310227	654	-4.99	11.68	12	0.06	-1158.00	495.00	10250	20240223	-43.61	4505	20240906	28.30	6050	-4.46	20250307	4900	17.96	20250224	20500	-71.80	20240307	4505	28.30	20240906	N	229500	500	56 억	N	N	N	00	N
127	20250307	110943	57	100.00	KONEX	N	N	N	N	N	5780	500	2	9.47	36708780	6403	55.22	5600	6050	5600	6070	4490	5280	5733.06	5466	5372	5186	5092	4906	5420	5140	57	790	500	3160	10	1	11310227	654	-4.99	11.68	12	0.06	-1158.00	495.00	10250	20240223	-43.61	4505	20240906	28.30	6050	-4.46	20250307	4900	17.96	20250224	20500	-71.80	20240307	4505	28.30	20240906	N	229500	500	56 억	N	N	N	00	N
128	20250307	100940	57	100.00	KONEX	N	N	N	N	N	5620	340	2	6.44	35671050	6218	53.62	5600	6050	5600	6070	4490	5280	5736.74	5466	5372	5186	5092	4906	5420	5140	57	790	500	3160	10	1	11310227	636	-4.85	11.35	12	0.05	-1158.00	495.00	10250	20240223	-45.17	4505	20240906	24.75	6050	-7.11	20250307	4900	14.69	20250224	20500	-72.59	20240307	4505	24.75	20240906	N	229500	500	56 억	N	N	N	00	N
129	20250307	090947	57	100.00	KONEX	N	N	N	N	N	5610	330	2	6.25	12614110	2169	18.70	5600	6050	5600	6070	4490	5280	5815.63	5466	5372	5186	5092	4906	5420	5140	57	790	500	3160	10	1	11310227	635	-4.84	11.33	12	0.02	-1158.00	495.00	10250	20240223	-45.27	4505	20240906	24.53	6050	-7.27	20250307	4900	14.49	20250224	20500	-72.63	20240307	4505	24.53	20240906	N	229500	500	56 억	N	N	N	00	N
130	20250306	160938	57	100.00	KONEX	N	N	N	N	N	5280	100	2	1.93	58591770	11596	431.72	5270	5280	5000	5950	4410	5180	5052.76	5493	5336	5243	5086	4993	5290	5040	57	770	500	3100	10	1	11310227	597	-4.56	10.67	12	0.10	-1158.00	495.00	10250	20240222	-48.49	4505	20240906	17.20	6000	-12.00	20250203	4900	7.76	20250224	20500	-74.24	20240306	4505	17.20	20240906	N	229500	500	56 억	N	N	N	00	N
131	20250306	150937	57	100.00	KONEX	N	N	N	N	N	5270	90	2	1.74	58581210	11594	431.65	5270	5280	5000	5950	4410	5180	5052.72	5493	5336	5243	5086	4993	5290	5040	57	770	500	3100	10	1	11310227	596	-4.55	10.65	12	0.10	-1158.00	495.00	10250	20240222	-48.59	4505	20240906	16.98	6000	-12.17	20250203	4900	7.55	20250224	20500	-74.29	20240306	4505	16.98	20240906	N	229500	500	56 억	N	N	N	00	N
132	20250306	140936	57	100.00	KONEX	N	N	N	N	N	5090	-90	5	-1.74	48824360	9691	360.80	5270	5270	5000	5950	4410	5180	5038.11	5493	5336	5243	5086	4993	5290	5040	57	770	500	3100	10	1	11310227	576	-4.40	10.28	12	0.09	-1158.00	495.00	10250	20240222	-50.34	4505	20240906	12.99	6000	-15.17	20250203	4900	3.88	20250224	20500	-75.17	20240306	4505	12.99	20240906	N	229500	500	56 억	N	N	N	00	N
133	20250306	130937	57	100.00	KONEX	N	N	N	N	N	5020	-160	5	-3.09	23406100	4626	172.23	5270	5270	5000	5950	4410	5180	5059.68	5493	5336	5243	5086	4993	5290	5040	57	770	500	3100	10	1	11310227	568	-4.34	10.14	12	0.04	-1158.00	495.00	10250	20240222	-51.02	4505	20240906	11.43	6000	-16.33	20250203	4900	2.45	20250224	20500	-75.51	20240306	4505	11.43	20240906	N	229500	500	56 억	N	N	N	00	N
134	20250306	120936	57	100.00	KONEX	N	N	N	N	N	5010	-170	5	-3.28	20594060	4066	151.38	5270	5270	5000	5950	4410	5180	5064.94	5493	5336	5243	5086	4993	5290	5040	57	770	500	3100	10	1	11310227	567	-4.33	10.12	12	0.04	-1158.00	495.00	10250	20240222	-51.12	4505	20240906	11.21	6000	-16.50	20250203	4900	2.24	20250224	20500	-75.56	20240306	4505	11.21	20240906	N	229500	500	56 억	N	N	N	00	N
135	20250306	110934	57	100.00	KONEX	N	N	N	N	N	5240	60	2	1.16	15064490	2970	110.57	5270	5270	5000	5950	4410	5180	5072.22	5493	5336	5243	5086	4993	5290	5040	57	770	500	3100	10	1	11310227	593	-4.53	10.59	12	0.03	-1158.00	495.00	10250	20240222	-48.88	4505	20240906	16.32	6000	-12.67	20250203	4900	6.94	20250224	20500	-74.44	20240306	4505	16.32	20240906	N	229500	500	56 억	N	N	N	00	N
136	20250306	100936	57	100.00	KONEX	N	N	N	N	N	5270	90	2	1.74	15007970	2959	110.16	5270	5270	5000	5950	4410	5180	5071.97	5493	5336	5243	5086	4993	5290	5040	57	770	500	3100	10	1	11310227	596	-4.55	10.65	12	0.03	-1158.00	495.00	10250	20240222	-48.59	4505	20240906	16.98	6000	-12.17	20250203	4900	7.55	20250224	20500	-74.29	20240306	4505	16.98	20240906	N	229500	500	56 억	N	N	N	00	N
137	20250306	090939	57	100.00	KONEX	N	N	N	N	N	5270	90	2	1.74	5270	1	0.04	5270	5270	5270	5950	4410	5180	5270.00	5493	5336	5243	5086	4993	5290	5040	57	770	500	3100	10	1	11310227	596	-4.55	10.65	12	0.00	-1158.00	495.00	10250	20240222	-48.59	4505	20240906	16.98	6000	-12.17	20250203	4900	7.55	20250224	20500	-74.29	20240306	4505	16.98	20240906	N	229500	500	56 억	N	N	N	00	N
138	20250305	160927	57	100.00	KONEX	N	N	N	N	N	5180	-70	5	-1.33	14249010	2686	94.44	5290	5400	5150	6030	4470	5250	5304.92	5576	5412	5206	5042	4836	5310	4940	57	780	500	3150	10	1	11310227	586	-4.47	10.46	12	0.02	-1158.00	495.00	10250	20240221	-49.46	4505	20240906	14.98	6000	-13.67	20250203	4900	5.71	20250224	20500	-74.73	20240305	4505	14.98	20240906	N	229500	500	56 억	N	N	N	00	N
139	20250305	150930	57	100.00	KONEX	N	N	N	N	N	5300	50	2	0.95	14197210	2676	94.09	5290	5400	5150	6030	4470	5250	5305.38	5576	5412	5206	5042	4836	5310	4940	57	780	500	3150	10	1	11310227	599	-4.58	10.71	12	0.02	-1158.00	495.00	10250	20240221	-48.29	4505	20240906	17.65	6000	-11.67	20250203	4900	8.16	20250224	20500	-74.15	20240305	4505	17.65	20240906	N	229500	500	56 억	N	N	N	00	N
140	20250305	140929	57	100.00	KONEX	N	N	N	N	N	5300	50	2	0.95	13404270	2526	88.82	5290	5400	5150	6030	4470	5250	5306.52	5576	5412	5206	5042	4836	5310	4940	57	780	500	3150	10	1	11310227	599	-4.58	10.71	12	0.02	-1158.00	495.00	10250	20240221	-48.29	4505	20240906	17.65	6000	-11.67	20250203	4900	8.16	20250224	20500	-74.15	20240305	4505	17.65	20240906	N	229500	500	56 억	N	N	N	00	N
141	20250305	130925	57	100.00	KONEX	N	N	N	N	N	5150	-100	5	-1.90	13361870	2518	88.54	5290	5400	5150	6030	4470	5250	5306.54	5576	5412	5206	5042	4836	5310	4940	57	780	500	3150	10	1	11310227	582	-4.45	10.40	12	0.02	-1158.00	495.00	10250	20240221	-49.76	4505	20240906	14.32	6000	-14.17	20250203	4900	5.10	20250224	20500	-74.88	20240305	4505	14.32	20240906	N	229500	500	56 억	N	N	N	00	N
142	20250305	120927	57	100.00	KONEX	N	N	N	N	N	5320	70	2	1.33	12842980	2418	85.02	5290	5400	5210	6030	4470	5250	5311.41	5576	5412	5206	5042	4836	5310	4940	57	780	500	3150	10	1	11310227	602	-4.59	10.75	12	0.02	-1158.00	495.00	10250	20240221	-48.10	4505	20240906	18.09	6000	-11.33	20250203	4900	8.57	20250224	20500	-74.05	20240305	4505	18.09	20240906	N	229500	500	56 억	N	N	N	00	N
143	20250305	110922	57	100.00	KONEX	N	N	N	N	N	5320	70	2	1.33	12842980	2418	85.02	5290	5400	5210	6030	4470	5250	5311.41	5576	5412	5206	5042	4836	5310	4940	57	780	500	3150	10	1	11310227	602	-4.59	10.75	12	0.02	-1158.00	495.00	10250	20240221	-48.10	4505	20240906	18.09	6000	-11.33	20250203	4900	8.57	20250224	20500	-74.05	20240305	4505	18.09	20240906	N	229500	500	56 억	N	N	N	00	N
144	20250305	100926	57	100.00	KONEX	N	N	N	N	N	5350	100	2	1.90	12050950	2266	79.68	5290	5400	5290	6030	4470	5250	5318.16	5576	5412	5206	5042	4836	5310	4940	57	780	500	3150	10	1	11310227	605	-4.62	10.81	12	0.02	-1158.00	495.00	10250	20240221	-47.80	4505	20240906	18.76	6000	-10.83	20250203	4900	9.18	20250224	20500	-73.90	20240305	4505	18.76	20240906	N	229500	500	56 억	N	N	N	00	N
145	20250305	090926	57	100.00	KONEX	N	N	N	N	N	5300	50	2	0.95	6640400	1253	44.06	5290	5300	5290	6030	4470	5250	5299.60	5576	5412	5206	5042	4836	5310	4940	57	780	500	3150	10	1	11310227	599	-4.58	10.71	12	0.01	-1158.00	495.00	10250	20240221	-48.29	4505	20240906	17.65	6000	-11.67	20250203	4900	8.16	20250224	20500	-74.15	20240305	4505	17.65	20240906	N	229500	500	56 억	N	N	N	00	N
146	20250304	160917	57	100.00	KONEX	N	N	N	N	N	5250	20	2	0.38	14685210	2844	207.44	5370	5370	5000	6010	4450	5230	5163.58	5610	5420	5210	5020	4810	5315	4915	57	780	500	3130	10	1	11310227	594	-4.53	10.61	12	0.03	-1158.00	495.00	10250	20240220	-48.78	4505	20240906	16.54	6000	-12.50	20250203	4900	7.14	20250224	20500	-74.39	20240304	4505	16.54	20240906	N	229500	500	56 억	N	N	N	00	N
147	20250304	150913	57	100.00	KONEX	N	N	N	N	N	5250	20	2	0.38	14685210	2844	207.44	5370	5370	5000	6010	4450	5230	5163.58	5610	5420	5210	5020	4810	5315	4915	57	780	500	3130	10	1	11310227	594	-4.53	10.61	12	0.03	-1158.00	495.00	10250	20240220	-48.78	4505	20240906	16.54	6000	-12.50	20250203	4900	7.14	20250224	20500	-74.39	20240304	4505	16.54	20240906	N	229500	500	56 억	N	N	N	00	N
148	20250304	140917	57	100.00	KONEX	N	N	N	N	N	5290	60	2	1.15	13631920	2643	192.78	5370	5370	5000	6010	4450	5230	5157.74	5610	5420	5210	5020	4810	5315	4915	57	780	500	3130	10	1	11310227	598	-4.57	10.69	12	0.02	-1158.00	495.00	10250	20240220	-48.39	4505	20240906	17.43	6000	-11.83	20250203	4900	7.96	20250224	20500	-74.20	20240304	4505	17.43	20240906	N	229500	500	56 억	N	N	N	00	N
149	20250304	130914	57	100.00	KONEX	N	N	N	N	N	5290	60	2	1.15	12907190	2506	182.79	5370	5370	5000	6010	4450	5230	5150.51	5610	5420	5210	5020	4810	5315	4915	57	780	500	3130	10	1	11310227	598	-4.57	10.69	12	0.02	-1158.00	495.00	10250	20240220	-48.39	4505	20240906	17.43	6000	-11.83	20250203	4900	7.96	20250224	20500	-74.20	20240304	4505	17.43	20240906	N	229500	500	56 억	N	N	N	00	N
150	20250304	120912	57	100.00	KONEX	N	N	N	N	N	5270	40	2	0.76	6558050	1280	93.36	5370	5370	5000	6010	4450	5230	5123.48	5610	5420	5210	5020	4810	5315	4915	57	780	500	3130	10	1	11310227	596	-4.55	10.65	12	0.01	-1158.00	495.00	10250	20240220	-48.59	4505	20240906	16.98	6000	-12.17	20250203	4900	7.55	20250224	20500	-74.29	20240304	4505	16.98	20240906	N	229500	500	56 억	N	N	N	00	N
151	20250304	110916	57	100.00	KONEX	N	N	N	N	N	5300	70	2	1.34	5193680	1013	73.89	5370	5370	5000	6010	4450	5230	5127.03	5610	5420	5210	5020	4810	5315	4915	57	780	500	3130	10	1	11310227	599	-4.58	10.71	12	0.01	-1158.00	495.00	10250	20240220	-48.29	4505	20240906	17.65	6000	-11.67	20250203	4900	8.16	20250224	20500	-74.15	20240304	4505	17.65	20240906	N	229500	500	56 억	N	N	N	00	N
152	20250304	100910	57	100.00	KONEX	N	N	N	N	N	5220	-10	5	-0.19	4107260	808	58.94	5370	5370	5000	6010	4450	5230	5083.24	5610	5420	5210	5020	4810	5315	4915	57	780	500	3130	10	1	11310227	590	-4.51	10.55	12	0.01	-1158.00	495.00	10250	20240220	-49.07	4505	20240906	15.87	6000	-13.00	20250203	4900	6.53	20250224	20500	-74.54	20240304	4505	15.87	20240906	N	229500	500	56 억	N	N	N	00	N
153	20250304	090907	57	100.00	KONEX	N	N	N	N	N	5370	140	2	2.68	10740	2	0.15	5370	5370	5370	6010	4450	5230	5370.00	5610	5420	5210	5020	4810	5315	4915	57	780	500	3130	10	1	11310227	607	-4.64	10.85	12	0.00	-1158.00	495.00	10250	20240220	-47.61	4505	20240906	19.20	6000	-10.50	20250203	4900	9.59	20250224	20500	-73.80	20240304	4505	19.20	20240906	N	229500	500	56 억	N	N	N	00	N

61 KiB Raw Blame History

61 KiB

Raw Blame History