KissMeData/253610/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250328	161057	57	100.00	KONEX	N	N	N	N	N	1540	40	2	2.67	847856	609	1194.12	1716	1716	1350	1725	1275	1500	1392.21	1752	1626	1563	1437	1374	1594	1405	51	225	500	900	1	1	10185410	157	-3.73	25.25	12	0.01	-413.00	61.00	2170	20240321	-29.03	900	20241216	71.11	1950	-21.03	20250311	932	65.24	20250122	1999	-22.96	20240328	900	71.11	20241216	N	253610	500	50 억	N	N	N	N
3	20250328	151100	57	100.00	KONEX	N	N	N	N	N	1540	40	2	2.67	847856	609	1194.12	1716	1716	1350	1725	1275	1500	1392.21	1752	1626	1563	1437	1374	1594	1405	51	225	500	900	1	1	10185410	157	-3.73	25.25	12	0.01	-413.00	61.00	2170	20240321	-29.03	900	20241216	71.11	1950	-21.03	20250311	932	65.24	20250122	1999	-22.96	20240328	900	71.11	20241216	N	253610	500	50 억	N	N	N	N
4	20250328	141103	57	100.00	KONEX	N	N	N	N	N	1540	40	2	2.67	847856	609	1194.12	1716	1716	1350	1725	1275	1500	1392.21	1752	1626	1563	1437	1374	1594	1405	51	225	500	900	1	1	10185410	157	-3.73	25.25	12	0.01	-413.00	61.00	2170	20240321	-29.03	900	20241216	71.11	1950	-21.03	20250311	932	65.24	20250122	1999	-22.96	20240328	900	71.11	20241216	N	253610	500	50 억	N	N	N	N
5	20250328	131058	57	100.00	KONEX	N	N	N	N	N	1540	40	2	2.67	847856	609	1194.12	1716	1716	1350	1725	1275	1500	1392.21	1752	1626	1563	1437	1374	1594	1405	51	225	500	900	1	1	10185410	157	-3.73	25.25	12	0.01	-413.00	61.00	2170	20240321	-29.03	900	20241216	71.11	1950	-21.03	20250311	932	65.24	20250122	1999	-22.96	20240328	900	71.11	20241216	N	253610	500	50 억	N	N	N	N
6	20250328	121059	57	100.00	KONEX	N	N	N	N	N	1540	40	2	2.67	847856	609	1194.12	1716	1716	1350	1725	1275	1500	1392.21	1752	1626	1563	1437	1374	1594	1405	51	225	500	900	1	1	10185410	157	-3.73	25.25	12	0.01	-413.00	61.00	2170	20240321	-29.03	900	20241216	71.11	1950	-21.03	20250311	932	65.24	20250122	1999	-22.96	20240328	900	71.11	20241216	N	253610	500	50 억	N	N	N	N
7	20250328	111054	57	100.00	KONEX	N	N	N	N	N	1540	40	2	2.67	847856	609	1194.12	1716	1716	1350	1725	1275	1500	1392.21	1752	1626	1563	1437	1374	1594	1405	51	225	500	900	1	1	10185410	157	-3.73	25.25	12	0.01	-413.00	61.00	2170	20240321	-29.03	900	20241216	71.11	1950	-21.03	20250311	932	65.24	20250122	1999	-22.96	20240328	900	71.11	20241216	N	253610	500	50 억	N	N	N	N
8	20250328	101103	57	100.00	KONEX	N	N	N	N	N	1540	40	2	2.67	847856	609	1194.12	1716	1716	1350	1725	1275	1500	1392.21	1752	1626	1563	1437	1374	1594	1405	51	225	500	900	1	1	10185410	157	-3.73	25.25	12	0.01	-413.00	61.00	2170	20240321	-29.03	900	20241216	71.11	1950	-21.03	20250311	932	65.24	20250122	1999	-22.96	20240328	900	71.11	20241216	N	253610	500	50 억	N	N	N	N
9	20250328	091109	57	100.00	KONEX	N	N	N	N	N	1716	216	2	14.40	1716	1	1.96	1716	1716	1716	1725	1275	1500	1716.00	1752	1626	1563	1437	1374	1594	1405	51	225	500	900	1	1	10185410	175	-4.15	28.13	12	0.00	-413.00	61.00	2170	20240321	-20.92	900	20241216	90.67	1950	-12.00	20250311	932	84.12	20250122	1999	-14.16	20240328	900	90.67	20241216	N	253610	500	50 억	N	N	N	N
10	20250327	162415	57	100.00	KONEX	N	N	N	N	N	1500	-100	5	-6.25	76689	51	10.78	1689	1689	1500	1840	1360	1600	1503.71	1933	1766	1633	1466	1333	1700	1400	51	240	500	960	1	1	10185410	153	-3.63	24.59	12	0.00	-413.00	61.00	2170	20240321	-30.88	900	20241216	66.67	1950	-23.08	20250311	932	60.94	20250122	1999	-24.96	20240328	900	66.67	20241216	N	253610	500	50 억	N	N	N	N
11	20250327	151058	57	100.00	KONEX	N	N	N	N	N	1500	-100	5	-6.25	76689	51	10.78	1689	1689	1500	1840	1360	1600	1503.71	1933	1766	1633	1466	1333	1700	1400	51	240	500	960	1	1	10185410	153	-3.63	24.59	12	0.00	-413.00	61.00	2170	20240321	-30.88	900	20241216	66.67	1950	-23.08	20250311	932	60.94	20250122	1999	-24.96	20240328	900	66.67	20241216	N	253610	500	50 억	N	N	N	N
12	20250327	141100	57	100.00	KONEX	N	N	N	N	N	1689	89	2	5.56	1689	1	0.21	1689	1689	1689	1840	1360	1600	1689.00	1933	1766	1633	1466	1333	1700	1400	51	240	500	960	1	1	10185410	172	-4.09	27.69	12	0.00	-413.00	61.00	2170	20240321	-22.17	900	20241216	87.67	1950	-13.38	20250311	932	81.22	20250122	1999	-15.51	20240328	900	87.67	20241216	N	253610	500	50 억	N	N	N	N
13	20250327	131054	57	100.00	KONEX	N	N	N	N	N	1689	89	2	5.56	1689	1	0.21	1689	1689	1689	1840	1360	1600	1689.00	1933	1766	1633	1466	1333	1700	1400	51	240	500	960	1	1	10185410	172	-4.09	27.69	12	0.00	-413.00	61.00	2170	20240321	-22.17	900	20241216	87.67	1950	-13.38	20250311	932	81.22	20250122	1999	-15.51	20240328	900	87.67	20241216	N	253610	500	50 억	N	N	N	N
14	20250327	121104	57	100.00	KONEX	N	N	N	N	N	1689	89	2	5.56	1689	1	0.21	1689	1689	1689	1840	1360	1600	1689.00	1933	1766	1633	1466	1333	1700	1400	51	240	500	960	1	1	10185410	172	-4.09	27.69	12	0.00	-413.00	61.00	2170	20240321	-22.17	900	20241216	87.67	1950	-13.38	20250311	932	81.22	20250122	1999	-15.51	20240328	900	87.67	20241216	N	253610	500	50 억	N	N	N	N
15	20250327	111059	57	100.00	KONEX	N	N	N	N	N	1689	89	2	5.56	1689	1	0.21	1689	1689	1689	1840	1360	1600	1689.00	1933	1766	1633	1466	1333	1700	1400	51	240	500	960	1	1	10185410	172	-4.09	27.69	12	0.00	-413.00	61.00	2170	20240321	-22.17	900	20241216	87.67	1950	-13.38	20250311	932	81.22	20250122	1999	-15.51	20240328	900	87.67	20241216	N	253610	500	50 억	N	N	N	N
16	20250327	101054	57	100.00	KONEX	N	N	N	N	N	1689	89	2	5.56	1689	1	0.21	1689	1689	1689	1840	1360	1600	1689.00	1933	1766	1633	1466	1333	1700	1400	51	240	500	960	1	1	10185410	172	-4.09	27.69	12	0.00	-413.00	61.00	2170	20240321	-22.17	900	20241216	87.67	1950	-13.38	20250311	932	81.22	20250122	1999	-15.51	20240328	900	87.67	20241216	N	253610	500	50 억	N	N	N	N
17	20250327	091058	57	100.00	KONEX	N	N	N	N	N	1689	89	2	5.56	1689	1	0.21	1689	1689	1689	1840	1360	1600	1689.00	1933	1766	1633	1466	1333	1700	1400	51	240	500	960	1	1	10185410	172	-4.09	27.69	12	0.00	-413.00	61.00	2170	20240321	-22.17	900	20241216	87.67	1950	-13.38	20250311	932	81.22	20250122	1999	-15.51	20240328	900	87.67	20241216	N	253610	500	50 억	N	N	N	N
18	20250326	161046	57	100.00	KONEX	N	N	N	N	N	1600	0	3	0.00	734647	473	78.57	1800	1800	1500	1840	1360	1600	1553.16	1766	1682	1566	1482	1366	1725	1525	51	240	500	960	1	1	10185410	163	-3.87	26.23	12	0.00	-413.00	61.00	2170	20240321	-26.27	900	20241216	77.78	1950	-17.95	20250311	932	71.67	20250122	1999	-19.96	20240326	900	77.78	20241216	N	253610	500	50 억	N	N	N	N
19	20250326	151048	57	100.00	KONEX	N	N	N	N	N	1600	0	3	0.00	733047	472	78.41	1800	1800	1500	1840	1360	1600	1553.07	1766	1682	1566	1482	1366	1725	1525	51	240	500	960	1	1	10185410	163	-3.87	26.23	12	0.00	-413.00	61.00	2170	20240321	-26.27	900	20241216	77.78	1950	-17.95	20250311	932	71.67	20250122	1999	-19.96	20240326	900	77.78	20241216	N	253610	500	50 억	N	N	N	N
20	20250326	141047	57	100.00	KONEX	N	N	N	N	N	1600	0	3	0.00	733047	472	78.41	1800	1800	1500	1840	1360	1600	1553.07	1766	1682	1566	1482	1366	1725	1525	51	240	500	960	1	1	10185410	163	-3.87	26.23	12	0.00	-413.00	61.00	2170	20240321	-26.27	900	20241216	77.78	1950	-17.95	20250311	932	71.67	20250122	1999	-19.96	20240326	900	77.78	20241216	N	253610	500	50 억	N	N	N	N
21	20250326	131050	57	100.00	KONEX	N	N	N	N	N	1600	0	3	0.00	733047	472	78.41	1800	1800	1500	1840	1360	1600	1553.07	1766	1682	1566	1482	1366	1725	1525	51	240	500	960	1	1	10185410	163	-3.87	26.23	12	0.00	-413.00	61.00	2170	20240321	-26.27	900	20241216	77.78	1950	-17.95	20250311	932	71.67	20250122	1999	-19.96	20240326	900	77.78	20241216	N	253610	500	50 억	N	N	N	N
22	20250326	121055	57	100.00	KONEX	N	N	N	N	N	1797	197	2	12.31	699547	451	74.92	1800	1800	1550	1840	1360	1600	1551.10	1766	1682	1566	1482	1366	1725	1525	51	240	500	960	1	1	10185410	183	-4.35	29.46	12	0.00	-413.00	61.00	2170	20240321	-17.19	900	20241216	99.67	1950	-7.85	20250311	932	92.81	20250122	1999	-10.11	20240326	900	99.67	20241216	N	253610	500	50 억	N	N	N	N
23	20250326	111051	57	100.00	KONEX	N	N	N	N	N	1797	197	2	12.31	699547	451	74.92	1800	1800	1550	1840	1360	1600	1551.10	1766	1682	1566	1482	1366	1725	1525	51	240	500	960	1	1	10185410	183	-4.35	29.46	12	0.00	-413.00	61.00	2170	20240321	-17.19	900	20241216	99.67	1950	-7.85	20250311	932	92.81	20250122	1999	-10.11	20240326	900	99.67	20241216	N	253610	500	50 억	N	N	N	N
24	20250326	101050	57	100.00	KONEX	N	N	N	N	N	1550	-50	5	-3.12	4900	3	0.50	1800	1800	1550	1840	1360	1600	1633.33	1766	1682	1566	1482	1366	1725	1525	51	240	500	960	1	1	10185410	158	-3.75	25.41	12	0.00	-413.00	61.00	2170	20240321	-28.57	900	20241216	72.22	1950	-20.51	20250311	932	66.31	20250122	1999	-22.46	20240326	900	72.22	20241216	N	253610	500	50 억	N	N	N	N
25	20250326	091051	57	100.00	KONEX	N	N	N	N	N	1800	200	2	12.50	1800	1	0.17	1800	1800	1800	1840	1360	1600	1800.00	1766	1682	1566	1482	1366	1725	1525	51	240	500	960	1	1	10185410	183	-4.36	29.51	12	0.00	-413.00	61.00	2170	20240321	-17.05	900	20241216	100.00	1950	-7.69	20250311	932	93.13	20250122	1999	-9.95	20240326	900	100.00	20241216	N	253610	500	50 억	N	N	N	N
26	20250325	161042	57	100.00	KONEX	N	N	N	N	N	1600	100	2	6.67	900750	602	557.41	1500	1650	1450	1725	1275	1500	1496.26	1797	1648	1574	1425	1351	1611	1388	51	225	500	900	1	1	10185410	163	-3.87	26.23	12	0.01	-413.00	61.00	2170	20240321	-26.27	900	20241216	77.78	1950	-17.95	20250311	932	71.67	20250122	1999	-19.96	20240326	900	77.78	20241216	N	253610	500	50 억	N	N	N	N
27	20250325	151045	57	100.00	KONEX	N	N	N	N	N	1600	100	2	6.67	900750	602	557.41	1500	1650	1450	1725	1275	1500	1496.26	1797	1648	1574	1425	1351	1611	1388	51	225	500	900	1	1	10185410	163	-3.87	26.23	12	0.01	-413.00	61.00	2170	20240321	-26.27	900	20241216	77.78	1950	-17.95	20250311	932	71.67	20250122	1999	-19.96	20240326	900	77.78	20241216	N	253610	500	50 억	N	N	N	N
28	20250325	141041	57	100.00	KONEX	N	N	N	N	N	1600	100	2	6.67	900750	602	557.41	1500	1650	1450	1725	1275	1500	1496.26	1797	1648	1574	1425	1351	1611	1388	51	225	500	900	1	1	10185410	163	-3.87	26.23	12	0.01	-413.00	61.00	2170	20240321	-26.27	900	20241216	77.78	1950	-17.95	20250311	932	71.67	20250122	1999	-19.96	20240326	900	77.78	20241216	N	253610	500	50 억	N	N	N	N
29	20250325	131133	57	100.00	KONEX	N	N	N	N	N	1600	100	2	6.67	900750	602	557.41	1500	1650	1450	1725	1275	1500	1496.26	1797	1648	1574	1425	1351	1611	1388	51	225	500	900	1	1	10185410	163	-3.87	26.23	12	0.01	-413.00	61.00	2170	20240321	-26.27	900	20241216	77.78	1950	-17.95	20250311	932	71.67	20250122	1999	-19.96	20240326	900	77.78	20241216	N	253610	500	50 억	N	N	N	N
30	20250325	121043	57	100.00	KONEX	N	N	N	N	N	1600	100	2	6.67	900750	602	557.41	1500	1650	1450	1725	1275	1500	1496.26	1797	1648	1574	1425	1351	1611	1388	51	225	500	900	1	1	10185410	163	-3.87	26.23	12	0.01	-413.00	61.00	2170	20240321	-26.27	900	20241216	77.78	1950	-17.95	20250311	932	71.67	20250122	1999	-19.96	20240326	900	77.78	20241216	N	253610	500	50 억	N	N	N	N
31	20250325	111041	57	100.00	KONEX	N	N	N	N	N	1500	0	3	0.00	531150	354	327.78	1500	1650	1500	1725	1275	1500	1500.42	1797	1648	1574	1425	1351	1611	1388	51	225	500	900	1	1	10185410	153	-3.63	24.59	12	0.00	-413.00	61.00	2170	20240321	-30.88	900	20241216	66.67	1950	-23.08	20250311	932	60.94	20250122	1999	-24.96	20240326	900	66.67	20241216	N	253610	500	50 억	N	N	N	N
32	20250325	101053	57	100.00	KONEX	N	N	N	N	N	1650	150	2	10.00	526650	351	325.00	1500	1650	1500	1725	1275	1500	1500.43	1797	1648	1574	1425	1351	1611	1388	51	225	500	900	1	1	10185410	168	-4.00	27.05	12	0.00	-413.00	61.00	2170	20240321	-23.96	900	20241216	83.33	1950	-15.38	20250311	932	77.04	20250122	1999	-17.46	20240326	900	83.33	20241216	N	253610	500	50 억	N	N	N	N
33	20250325	091051	57	100.00	KONEX	N	N	N	N	N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	1797	1648	1574	1425	1351	1611	1388	51	225	500	900	1	1	10185410	153	-3.63	24.59	12	0.00	-413.00	61.00	2170	20240321	-30.88	900	20241216	66.67	1950	-23.08	20250311	932	60.94	20250122	1999	-24.96	20240326	900	66.67	20241216	N	253610	500	50 억	N	N	N	N
34	20250324	161040	57	100.00	KONEX	N	N	N	N	N	1500	0	3	0.00	163555	108	10.38	1722	1723	1500	1725	1275	1500	1514.40	1712	1606	1503	1397	1294	1554	1345	51	225	500	900	1	1	10185410	153	-3.63	24.59	12	0.00	-413.00	61.00	2170	20240321	-30.88	900	20241216	66.67	1950	-23.08	20250311	932	60.94	20250122	1999	-24.96	20240326	900	66.67	20241216	N	253610	500	50 억	N	N	N	N
35	20250324	151046	57	100.00	KONEX	N	N	N	N	N	1500	0	3	0.00	163555	108	10.38	1722	1723	1500	1725	1275	1500	1514.40	1712	1606	1503	1397	1294	1554	1345	51	225	500	900	1	1	10185410	153	-3.63	24.59	12	0.00	-413.00	61.00	2170	20240321	-30.88	900	20241216	66.67	1950	-23.08	20250311	932	60.94	20250122	1999	-24.96	20240326	900	66.67	20241216	N	253610	500	50 억	N	N	N	N
36	20250324	141048	57	100.00	KONEX	N	N	N	N	N	1500	0	3	0.00	163555	108	10.38	1722	1723	1500	1725	1275	1500	1514.40	1712	1606	1503	1397	1294	1554	1345	51	225	500	900	1	1	10185410	153	-3.63	24.59	12	0.00	-413.00	61.00	2170	20240321	-30.88	900	20241216	66.67	1950	-23.08	20250311	932	60.94	20250122	1999	-24.96	20240326	900	66.67	20241216	N	253610	500	50 억	N	N	N	N
37	20250324	131048	57	100.00	KONEX	N	N	N	N	N	1500	0	3	0.00	163555	108	10.38	1722	1723	1500	1725	1275	1500	1514.40	1712	1606	1503	1397	1294	1554	1345	51	225	500	900	1	1	10185410	153	-3.63	24.59	12	0.00	-413.00	61.00	2170	20240321	-30.88	900	20241216	66.67	1950	-23.08	20250311	932	60.94	20250122	1999	-24.96	20240326	900	66.67	20241216	N	253610	500	50 억	N	N	N	N
38	20250324	121046	57	100.00	KONEX	N	N	N	N	N	1500	0	3	0.00	163555	108	10.38	1722	1723	1500	1725	1275	1500	1514.40	1712	1606	1503	1397	1294	1554	1345	51	225	500	900	1	1	10185410	153	-3.63	24.59	12	0.00	-413.00	61.00	2170	20240321	-30.88	900	20241216	66.67	1950	-23.08	20250311	932	60.94	20250122	1999	-24.96	20240326	900	66.67	20241216	N	253610	500	50 억	N	N	N	N
39	20250324	111046	57	100.00	KONEX	N	N	N	N	N	1500	0	3	0.00	163555	108	10.38	1722	1723	1500	1725	1275	1500	1514.40	1712	1606	1503	1397	1294	1554	1345	51	225	500	900	1	1	10185410	153	-3.63	24.59	12	0.00	-413.00	61.00	2170	20240321	-30.88	900	20241216	66.67	1950	-23.08	20250311	932	60.94	20250122	1999	-24.96	20240326	900	66.67	20241216	N	253610	500	50 억	N	N	N	N
40	20250324	101042	57	100.00	KONEX	N	N	N	N	N	1723	223	2	14.87	12055	7	0.67	1722	1723	1722	1725	1275	1500	1722.14	1712	1606	1503	1397	1294	1554	1345	51	225	500	900	1	1	10185410	175	-4.17	28.25	12	0.00	-413.00	61.00	2170	20240321	-20.60	900	20241216	91.44	1950	-11.64	20250311	932	84.87	20250122	1999	-13.81	20240326	900	91.44	20241216	N	253610	500	50 억	N	N	N	N
41	20250324	091044	57	100.00	KONEX	N	N	N	N	N	1723	223	2	14.87	12055	7	0.67	1722	1723	1722	1725	1275	1500	1722.14	1712	1606	1503	1397	1294	1554	1345	51	225	500	900	1	1	10185410	175	-4.17	28.25	12	0.00	-413.00	61.00	2170	20240321	-20.60	900	20241216	91.44	1950	-11.64	20250311	932	84.87	20250122	1999	-13.81	20240326	900	91.44	20241216	N	253610	500	50 억	N	N	N	N
42	20250321	161059	57	100.00	KONEX	N	N	N	N	N	1500	100	2	7.14	1555498	1040	328.08	1609	1609	1400	1610	1190	1400	1495.67	1800	1600	1500	1300	1200	1550	1250	51	210	500	840	1	1	10185410	153	-3.63	24.59	12	0.01	-413.00	61.00	2170	20240321	-30.88	900	20241216	66.67	1950	-23.08	20250311	932	60.94	20250122	2170	-30.88	20240321	900	66.67	20241216	N	253610	500	50 억	N	N	N	N
43	20250321	151044	57	100.00	KONEX	N	N	N	N	N	1500	100	2	7.14	1555498	1040	328.08	1609	1609	1400	1610	1190	1400	1495.67	1800	1600	1500	1300	1200	1550	1250	51	210	500	840	1	1	10185410	153	-3.63	24.59	12	0.01	-413.00	61.00	2170	20240321	-30.88	900	20241216	66.67	1950	-23.08	20250311	932	60.94	20250122	2170	-30.88	20240321	900	66.67	20241216	N	253610	500	50 억	N	N	N	N
44	20250321	141045	57	100.00	KONEX	N	N	N	N	N	1500	100	2	7.14	1555498	1040	328.08	1609	1609	1400	1610	1190	1400	1495.67	1800	1600	1500	1300	1200	1550	1250	51	210	500	840	1	1	10185410	153	-3.63	24.59	12	0.01	-413.00	61.00	2170	20240321	-30.88	900	20241216	66.67	1950	-23.08	20250311	932	60.94	20250122	2170	-30.88	20240321	900	66.67	20241216	N	253610	500	50 억	N	N	N	N
45	20250321	131046	57	100.00	KONEX	N	N	N	N	N	1500	100	2	7.14	1555498	1040	328.08	1609	1609	1400	1610	1190	1400	1495.67	1800	1600	1500	1300	1200	1550	1250	51	210	500	840	1	1	10185410	153	-3.63	24.59	12	0.01	-413.00	61.00	2170	20240321	-30.88	900	20241216	66.67	1950	-23.08	20250311	932	60.94	20250122	2170	-30.88	20240321	900	66.67	20241216	N	253610	500	50 억	N	N	N	N
46	20250321	121047	57	100.00	KONEX	N	N	N	N	N	1500	100	2	7.14	1545520	1033	325.87	1609	1609	1400	1610	1190	1400	1496.15	1800	1600	1500	1300	1200	1550	1250	51	210	500	840	1	1	10185410	153	-3.63	24.59	12	0.01	-413.00	61.00	2170	20240321	-30.88	900	20241216	66.67	1950	-23.08	20250311	932	60.94	20250122	2170	-30.88	20240321	900	66.67	20241216	N	253610	500	50 억	N	N	N	N
47	20250321	111046	57	100.00	KONEX	N	N	N	N	N	1609	209	2	14.93	1506520	1007	317.67	1609	1609	1400	1610	1190	1400	1496.05	1800	1600	1500	1300	1200	1550	1250	51	210	500	840	1	1	10185410	164	-3.90	26.38	12	0.01	-413.00	61.00	2170	20240321	-25.85	900	20241216	78.78	1950	-17.49	20250311	932	72.64	20250122	2170	-25.85	20240321	900	78.78	20241216	N	253610	500	50 억	N	N	N	N
48	20250321	101048	57	100.00	KONEX	N	N	N	N	N	1609	209	2	14.93	1506520	1007	317.67	1609	1609	1400	1610	1190	1400	1496.05	1800	1600	1500	1300	1200	1550	1250	51	210	500	840	1	1	10185410	164	-3.90	26.38	12	0.01	-413.00	61.00	2170	20240321	-25.85	900	20241216	78.78	1950	-17.49	20250311	932	72.64	20250122	2170	-25.85	20240321	900	78.78	20241216	N	253610	500	50 억	N	N	N	N
49	20250321	091054	57	100.00	KONEX	N	N	N	N	N	1450	50	2	3.57	11759	8	2.52	1609	1609	1450	1610	1190	1400	1469.88	1800	1600	1500	1300	1200	1550	1250	51	210	500	840	1	1	10185410	148	-3.51	23.77	12	0.00	-413.00	61.00	2170	20240321	-33.18	900	20241216	61.11	1950	-25.64	20250311	932	55.58	20250122	2170	-33.18	20240321	900	61.11	20241216	N	253610	500	50 억	N	N	N	N
50	20250320	161659	57	100.00	KONEX	N	N	N	N	N	1400	-200	5	-12.50	491042	317	135.47	1699	1700	1400	1840	1360	1600	1549.03	1800	1700	1600	1500	1400	1650	1450	51	240	500	960	1	1	10157305	142	-3.39	22.95	12	0.00	-413.00	61.00	2170	20240321	-35.48	900	20241216	55.56	1950	-28.21	20250311	932	50.21	20250122	2170	-35.48	20240321	900	55.56	20241216	N	253610	500	50 억	N	N	N	N
51	20250320	151043	57	100.00	KONEX	N	N	N	N	N	1500	-100	5	-6.25	486842	314	134.19	1699	1700	1450	1840	1360	1600	1550.45	1800	1700	1600	1500	1400	1650	1450	51	240	500	960	1	1	10157305	152	-3.63	24.59	12	0.00	-413.00	61.00	2170	20240321	-30.88	900	20241216	66.67	1950	-23.08	20250311	932	60.94	20250122	2170	-30.88	20240321	900	66.67	20241216	N	253610	500	50 억	N	N	N	N
52	20250320	141047	57	100.00	KONEX	N	N	N	N	N	1549	-51	5	-3.19	485342	313	133.76	1699	1700	1450	1840	1360	1600	1550.61	1800	1700	1600	1500	1400	1650	1450	51	240	500	960	1	1	10157305	157	-3.75	25.39	12	0.00	-413.00	61.00	2170	20240321	-28.62	900	20241216	72.11	1950	-20.56	20250311	932	66.20	20250122	2170	-28.62	20240321	900	72.11	20241216	N	253610	500	50 억	N	N	N	N
53	20250320	131046	57	100.00	KONEX	N	N	N	N	N	1549	-51	5	-3.19	482244	311	132.91	1699	1700	1450	1840	1360	1600	1550.62	1800	1700	1600	1500	1400	1650	1450	51	240	500	960	1	1	10157305	157	-3.75	25.39	12	0.00	-413.00	61.00	2170	20240321	-28.62	900	20241216	72.11	1950	-20.56	20250311	932	66.20	20250122	2170	-28.62	20240321	900	72.11	20241216	N	253610	500	50 억	N	N	N	N
54	20250320	121043	57	100.00	KONEX	N	N	N	N	N	1700	100	2	6.25	10195	6	2.56	1699	1700	1699	1840	1360	1600	1699.17	1800	1700	1600	1500	1400	1650	1450	51	240	500	960	1	1	10157305	173	-4.12	27.87	12	0.00	-413.00	61.00	2170	20240321	-21.66	900	20241216	88.89	1950	-12.82	20250311	932	82.40	20250122	2170	-21.66	20240321	900	88.89	20241216	N	253610	500	50 억	N	N	N	N
55	20250320	111044	57	100.00	KONEX	N	N	N	N	N	1700	100	2	6.25	10195	6	2.56	1699	1700	1699	1840	1360	1600	1699.17	1800	1700	1600	1500	1400	1650	1450	51	240	500	960	1	1	10157305	173	-4.12	27.87	12	0.00	-413.00	61.00	2170	20240321	-21.66	900	20241216	88.89	1950	-12.82	20250311	932	82.40	20250122	2170	-21.66	20240321	900	88.89	20241216	N	253610	500	50 억	N	N	N	N
56	20250320	101042	57	100.00	KONEX	N	N	N	N	N	1700	100	2	6.25	10195	6	2.56	1699	1700	1699	1840	1360	1600	1699.17	1800	1700	1600	1500	1400	1650	1450	51	240	500	960	1	1	10157305	173	-4.12	27.87	12	0.00	-413.00	61.00	2170	20240321	-21.66	900	20241216	88.89	1950	-12.82	20250311	932	82.40	20250122	2170	-21.66	20240321	900	88.89	20241216	N	253610	500	50 억	N	N	N	N
57	20250320	091047	57	100.00	KONEX	N	N	N	N	N	1700	100	2	6.25	10195	6	2.56	1699	1700	1699	1840	1360	1600	1699.17	1800	1700	1600	1500	1400	1650	1450	51	240	500	960	1	1	10157305	173	-4.12	27.87	12	0.00	-413.00	61.00	2170	20240321	-21.66	900	20241216	88.89	1950	-12.82	20250311	932	82.40	20250122	2170	-21.66	20240321	900	88.89	20241216	N	253610	500	50 억	N	N	N	N
58	20250319	161038	57	100.00	KONEX	N	N	N	N	N	1600	47	2	3.03	357470	234	13.63	1700	1700	1500	1785	1321	1553	1527.65	1749	1651	1602	1504	1455	1626	1479	51	232	500	930	1	1	10157305	163	-3.87	26.23	12	0.00	-413.00	61.00	2170	20240321	-26.27	900	20241216	77.78	1950	-17.95	20250311	932	71.67	20250122	2170	-26.27	20240321	900	77.78	20241216	N	253610	500	50 억	N	N	N	N
59	20250319	151040	57	100.00	KONEX	N	N	N	N	N	1600	47	2	3.03	357470	234	13.63	1700	1700	1500	1785	1321	1553	1527.65	1749	1651	1602	1504	1455	1626	1479	51	232	500	930	1	1	10157305	163	-3.87	26.23	12	0.00	-413.00	61.00	2170	20240321	-26.27	900	20241216	77.78	1950	-17.95	20250311	932	71.67	20250122	2170	-26.27	20240321	900	77.78	20241216	N	253610	500	50 억	N	N	N	N
60	20250319	141043	57	100.00	KONEX	N	N	N	N	N	1600	47	2	3.03	357470	234	13.63	1700	1700	1500	1785	1321	1553	1527.65	1749	1651	1602	1504	1455	1626	1479	51	232	500	930	1	1	10157305	163	-3.87	26.23	12	0.00	-413.00	61.00	2170	20240321	-26.27	900	20241216	77.78	1950	-17.95	20250311	932	71.67	20250122	2170	-26.27	20240321	900	77.78	20241216	N	253610	500	50 억	N	N	N	N
61	20250319	131041	57	100.00	KONEX	N	N	N	N	N	1600	47	2	3.03	357470	234	13.63	1700	1700	1500	1785	1321	1553	1527.65	1749	1651	1602	1504	1455	1626	1479	51	232	500	930	1	1	10157305	163	-3.87	26.23	12	0.00	-413.00	61.00	2170	20240321	-26.27	900	20241216	77.78	1950	-17.95	20250311	932	71.67	20250122	2170	-26.27	20240321	900	77.78	20241216	N	253610	500	50 억	N	N	N	N
62	20250319	121040	57	100.00	KONEX	N	N	N	N	N	1600	47	2	3.03	357470	234	13.63	1700	1700	1500	1785	1321	1553	1527.65	1749	1651	1602	1504	1455	1626	1479	51	232	500	930	1	1	10157305	163	-3.87	26.23	12	0.00	-413.00	61.00	2170	20240321	-26.27	900	20241216	77.78	1950	-17.95	20250311	932	71.67	20250122	2170	-26.27	20240321	900	77.78	20241216	N	253610	500	50 억	N	N	N	N
63	20250319	111040	57	100.00	KONEX	N	N	N	N	N	1600	47	2	3.03	357470	234	13.63	1700	1700	1500	1785	1321	1553	1527.65	1749	1651	1602	1504	1455	1626	1479	51	232	500	930	1	1	10157305	163	-3.87	26.23	12	0.00	-413.00	61.00	2170	20240321	-26.27	900	20241216	77.78	1950	-17.95	20250311	932	71.67	20250122	2170	-26.27	20240321	900	77.78	20241216	N	253610	500	50 억	N	N	N	N
64	20250319	101041	57	100.00	KONEX	N	N	N	N	N	1600	47	2	3.03	54270	32	1.86	1700	1700	1600	1785	1321	1553	1695.94	1749	1651	1602	1504	1455	1626	1479	51	232	500	930	1	1	10157305	163	-3.87	26.23	12	0.00	-413.00	61.00	2170	20240321	-26.27	900	20241216	77.78	1950	-17.95	20250311	932	71.67	20250122	2170	-26.27	20240321	900	77.78	20241216	N	253610	500	50 억	N	N	N	N
65	20250319	091045	57	100.00	KONEX	N	N	N	N	N	1700	147	2	9.47	1700	1	0.06	1700	1700	1700	1785	1321	1553	1700.00	1749	1651	1602	1504	1455	1626	1479	51	232	500	930	1	1	10157305	173	-4.12	27.87	12	0.00	-413.00	61.00	2170	20240321	-21.66	900	20241216	88.89	1950	-12.82	20250311	932	82.40	20250122	2170	-21.66	20240321	900	88.89	20241216	N	253610	500	50 억	N	N	N	N
66	20250318	161035	57	100.00	KONEX	N	N	N	N	N	1553	-273	4	-14.95	2766677	1717	171700.00	1700	1700	1553	2095	1553	1826	1611.34	1826	1826	1826	1826	1826	1826	1826	51	269	500	1090	1	1	10157305	158	-3.76	25.46	12	0.02	-413.00	61.00	2170	20240321	-28.43	900	20241216	72.56	1950	-20.36	20250311	932	66.63	20250122	2170	-28.43	20240321	900	72.56	20241216	N	253610	500	50 억	N	N	N	N
67	20250318	151041	57	100.00	KONEX	N	N	N	N	N	1590	-236	5	-12.92	2734042	1696	169600.00	1700	1700	1553	2095	1553	1826	1612.05	1826	1826	1826	1826	1826	1826	1826	51	269	500	1090	1	1	10157305	162	-3.85	26.07	12	0.02	-413.00	61.00	2170	20240321	-26.73	900	20241216	76.67	1950	-18.46	20250311	932	70.60	20250122	2170	-26.73	20240321	900	76.67	20241216	N	253610	500	50 억	N	N	N	N
68	20250318	141038	57	100.00	KONEX	N	N	N	N	N	1579	-247	5	-13.53	1875091	1155	115500.00	1700	1700	1553	2095	1553	1826	1623.46	1826	1826	1826	1826	1826	1826	1826	51	269	500	1090	1	1	10157305	160	-3.82	25.89	12	0.01	-413.00	61.00	2170	20240321	-27.24	900	20241216	75.44	1950	-19.03	20250311	932	69.42	20250122	2170	-27.24	20240321	900	75.44	20241216	N	253610	500	50 억	N	N	N	N
69	20250318	131036	57	100.00	KONEX	N	N	N	N	N	1600	-226	5	-12.38	1816772	1118	111800.00	1700	1700	1553	2095	1553	1826	1625.02	1826	1826	1826	1826	1826	1826	1826	51	269	500	1090	1	1	10157305	163	-3.87	26.23	12	0.01	-413.00	61.00	2170	20240321	-26.27	900	20241216	77.78	1950	-17.95	20250311	932	71.67	20250122	2170	-26.27	20240321	900	77.78	20241216	N	253610	500	50 억	N	N	N	N
70	20250318	121039	57	100.00	KONEX	N	N	N	N	N	1600	-226	5	-12.38	1816772	1118	111800.00	1700	1700	1553	2095	1553	1826	1625.02	1826	1826	1826	1826	1826	1826	1826	51	269	500	1090	1	1	10157305	163	-3.87	26.23	12	0.01	-413.00	61.00	2170	20240321	-26.27	900	20241216	77.78	1950	-17.95	20250311	932	71.67	20250122	2170	-26.27	20240321	900	77.78	20241216	N	253610	500	50 억	N	N	N	N
71	20250318	111037	57	100.00	KONEX	N	N	N	N	N	1600	-226	5	-12.38	1051972	640	64000.00	1700	1700	1553	2095	1553	1826	1643.71	1826	1826	1826	1826	1826	1826	1826	51	269	500	1090	1	1	10157305	163	-3.87	26.23	12	0.01	-413.00	61.00	2170	20240321	-26.27	900	20241216	77.78	1950	-17.95	20250311	932	71.67	20250122	2170	-26.27	20240321	900	77.78	20241216	N	253610	500	50 억	N	N	N	N
72	20250318	101039	57	100.00	KONEX	N	N	N	N	N	1699	-127	5	-6.96	817994	493	49300.00	1700	1700	1600	2095	1553	1826	1659.22	1826	1826	1826	1826	1826	1826	1826	51	269	500	1090	1	1	10157305	173	-4.11	27.85	12	0.00	-413.00	61.00	2170	20240321	-21.71	900	20241216	88.78	1950	-12.87	20250311	932	82.30	20250122	2170	-21.71	20240321	900	88.78	20241216	N	253610	500	50 억	N	N	N	N
73	20250318	091042	57	100.00	KONEX	N	N	N	N	N	1700	-126	5	-6.90	317900	187	18700.00	1700	1700	1700	2095	1553	1826	1700.00	1826	1826	1826	1826	1826	1826	1826	51	269	500	1090	1	1	10157305	173	-4.12	27.87	12	0.00	-413.00	61.00	2170	20240321	-21.66	900	20241216	88.89	1950	-12.82	20250311	932	82.40	20250122	2170	-21.66	20240321	900	88.89	20241216	N	253610	500	50 억	N	N	N	N
74	20250317	161034	57	100.00	KONEX	N	N	N	N	N	1826	237	2	14.92	1826	1	0.12	1826	1826	1826	1827	1351	1589	1826.00	1972	1780	1590	1398	1208	1685	1303	51	238	500	950	1	1	10157305	185	-4.42	29.93	12	0.00	-413.00	61.00	2170	20240321	-15.85	900	20241216	102.89	1950	-6.36	20250311	932	95.92	20250122	2170	-15.85	20240321	900	102.89	20241216	N	253610	500	50 억	N	N	N	N
75	20250317	151033	57	100.00	KONEX	N	N	N	N	N	1826	237	2	14.92	1826	1	0.12	1826	1826	1826	1827	1351	1589	1826.00	1972	1780	1590	1398	1208	1685	1303	51	238	500	950	1	1	10157305	185	-4.42	29.93	12	0.00	-413.00	61.00	2170	20240321	-15.85	900	20241216	102.89	1950	-6.36	20250311	932	95.92	20250122	2170	-15.85	20240321	900	102.89	20241216	N	253610	500	50 억	N	N	N	N
76	20250317	141036	57	100.00	KONEX	N	N	N	N	N	1826	237	2	14.92	1826	1	0.12	1826	1826	1826	1827	1351	1589	1826.00	1972	1780	1590	1398	1208	1685	1303	51	238	500	950	1	1	10157305	185	-4.42	29.93	12	0.00	-413.00	61.00	2170	20240321	-15.85	900	20241216	102.89	1950	-6.36	20250311	932	95.92	20250122	2170	-15.85	20240321	900	102.89	20241216	N	253610	500	50 억	N	N	N	N
77	20250317	131034	57	100.00	KONEX	N	N	N	N	N	1826	237	2	14.92	1826	1	0.12	1826	1826	1826	1827	1351	1589	1826.00	1972	1780	1590	1398	1208	1685	1303	51	238	500	950	1	1	10157305	185	-4.42	29.93	12	0.00	-413.00	61.00	2170	20240321	-15.85	900	20241216	102.89	1950	-6.36	20250311	932	95.92	20250122	2170	-15.85	20240321	900	102.89	20241216	N	253610	500	50 억	N	N	N	N
78	20250317	121034	57	100.00	KONEX	N	N	N	N	N	1826	237	2	14.92	1826	1	0.12	1826	1826	1826	1827	1351	1589	1826.00	1972	1780	1590	1398	1208	1685	1303	51	238	500	950	1	1	10157305	185	-4.42	29.93	12	0.00	-413.00	61.00	2170	20240321	-15.85	900	20241216	102.89	1950	-6.36	20250311	932	95.92	20250122	2170	-15.85	20240321	900	102.89	20241216	N	253610	500	50 억	N	N	N	N
79	20250317	111034	57	100.00	KONEX	N	N	N	N	N	1826	237	2	14.92	1826	1	0.12	1826	1826	1826	1827	1351	1589	1826.00	1972	1780	1590	1398	1208	1685	1303	51	238	500	950	1	1	10157305	185	-4.42	29.93	12	0.00	-413.00	61.00	2170	20240321	-15.85	900	20241216	102.89	1950	-6.36	20250311	932	95.92	20250122	2170	-15.85	20240321	900	102.89	20241216	N	253610	500	50 억	N	N	N	N
80	20250317	101033	57	100.00	KONEX	N	N	N	N	N	1826	237	2	14.92	1826	1	0.12	1826	1826	1826	1827	1351	1589	1826.00	1972	1780	1590	1398	1208	1685	1303	51	238	500	950	1	1	10157305	185	-4.42	29.93	12	0.00	-413.00	61.00	2170	20240321	-15.85	900	20241216	102.89	1950	-6.36	20250311	932	95.92	20250122	2170	-15.85	20240321	900	102.89	20241216	N	253610	500	50 억	N	N	N	N
81	20250317	091036	57	100.00	KONEX	N	N	N	N	N	1589	0	3	0.00	0	0	0.00	0	0	0	1827	1351	1589	0.00	1972	1780	1590	1398	1208	1685	1303	51	238	500	950	1	1	10157305	161	-3.85	26.05	12	0.00	-413.00	61.00	2170	20240321	-26.77	900	20241216	76.56	1950	-18.51	20250311	932	70.49	20250122	2170	-26.77	20240321	900	76.56	20241216	N	253610	500	50 억	N	N	N	N
82	20250314	161029	57	100.00	KONEX	N	N	N	N	N	1589	39	2	2.52	1251490	815	1031.65	1782	1782	1400	1782	1318	1550	1535.57	1784	1666	1603	1485	1422	1635	1454	51	232	500	930	1	1	10157305	161	-3.85	26.05	12	0.01	-413.00	61.00	2170	20240321	-26.77	900	20241216	76.56	1950	-18.51	20250311	932	70.49	20250122	2170	-26.77	20240321	900	76.56	20241216	N	253610	500	50 억	N	N	N	N
83	20250314	151037	57	100.00	KONEX	N	N	N	N	N	1590	40	2	2.58	931071	613	775.95	1782	1782	1400	1782	1318	1550	1518.88	1784	1666	1603	1485	1422	1635	1454	51	232	500	930	1	1	10157305	162	-3.85	26.07	12	0.01	-413.00	61.00	2170	20240321	-26.73	900	20241216	76.67	1950	-18.46	20250311	932	70.60	20250122	2170	-26.73	20240321	900	76.67	20241216	N	253610	500	50 억	N	N	N	N
84	20250314	141031	57	100.00	KONEX	N	N	N	N	N	1600	50	2	3.23	649481	412	521.52	1782	1782	1550	1782	1318	1550	1576.41	1784	1666	1603	1485	1422	1635	1454	51	232	500	930	1	1	10157305	163	-3.87	26.23	12	0.00	-413.00	61.00	2170	20240321	-26.27	900	20241216	77.78	1950	-17.95	20250311	932	71.67	20250122	2170	-26.27	20240321	900	77.78	20241216	N	253610	500	50 억	N	N	N	N
85	20250314	131030	57	100.00	KONEX	N	N	N	N	N	1600	50	2	3.23	649481	412	521.52	1782	1782	1550	1782	1318	1550	1576.41	1784	1666	1603	1485	1422	1635	1454	51	232	500	930	1	1	10157305	163	-3.87	26.23	12	0.00	-413.00	61.00	2170	20240321	-26.27	900	20241216	77.78	1950	-17.95	20250311	932	71.67	20250122	2170	-26.27	20240321	900	77.78	20241216	N	253610	500	50 억	N	N	N	N
86	20250314	121032	57	100.00	KONEX	N	N	N	N	N	1600	50	2	3.23	649481	412	521.52	1782	1782	1550	1782	1318	1550	1576.41	1784	1666	1603	1485	1422	1635	1454	51	232	500	930	1	1	10157305	163	-3.87	26.23	12	0.00	-413.00	61.00	2170	20240321	-26.27	900	20241216	77.78	1950	-17.95	20250311	932	71.67	20250122	2170	-26.27	20240321	900	77.78	20241216	N	253610	500	50 억	N	N	N	N
87	20250314	111032	57	100.00	KONEX	N	N	N	N	N	1699	149	2	9.61	337881	211	267.09	1782	1782	1600	1782	1318	1550	1601.33	1784	1666	1603	1485	1422	1635	1454	51	232	500	930	1	1	10157305	173	-4.11	27.85	12	0.00	-413.00	61.00	2170	20240321	-21.71	900	20241216	88.78	1950	-12.87	20250311	932	82.30	20250122	2170	-21.71	20240321	900	88.78	20241216	N	253610	500	50 억	N	N	N	N
88	20250314	101031	57	100.00	KONEX	N	N	N	N	N	1782	232	1	14.97	1782	1	1.27	1782	1782	1782	1782	1318	1550	1782.00	1784	1666	1603	1485	1422	1635	1454	51	232	500	930	1	1	10157305	181	-4.31	29.21	12	0.00	-413.00	61.00	2170	20240321	-17.88	900	20241216	98.00	1950	-8.62	20250311	932	91.20	20250122	2170	-17.88	20240321	900	98.00	20241216	N	253610	500	50 억	N	N	N	N
89	20250314	091037	57	100.00	KONEX	N	N	N	N	N	1782	232	1	14.97	1782	1	1.27	1782	1782	1782	1782	1318	1550	1782.00	1784	1666	1603	1485	1422	1635	1454	51	232	500	930	1	1	10157305	181	-4.31	29.21	12	0.00	-413.00	61.00	2170	20240321	-17.88	900	20241216	98.00	1950	-8.62	20250311	932	91.20	20250122	2170	-17.88	20240321	900	98.00	20241216	N	253610	500	50 억	N	N	N	N
90	20250313	161024	57	100.00	KONEX	N	N	N	N	N	1550	52	2	3.47	122591	79	8.35	1721	1721	1540	1722	1274	1498	1551.78	1931	1714	1582	1365	1233	1648	1299	51	224	500	890	1	1	10157305	157	-3.75	25.41	12	0.00	-413.00	61.00	2170	20240321	-28.57	900	20241216	72.22	1950	-20.51	20250311	932	66.31	20250122	2170	-28.57	20240321	900	72.22	20241216	N	253610	500	50 억	N	N	N	N
91	20250313	151025	57	100.00	KONEX	N	N	N	N	N	1550	52	2	3.47	122591	79	8.35	1721	1721	1540	1722	1274	1498	1551.78	1931	1714	1582	1365	1233	1648	1299	51	224	500	890	1	1	10157305	157	-3.75	25.41	12	0.00	-413.00	61.00	2170	20240321	-28.57	900	20241216	72.22	1950	-20.51	20250311	932	66.31	20250122	2170	-28.57	20240321	900	72.22	20241216	N	253610	500	50 억	N	N	N	N
92	20250313	141025	57	100.00	KONEX	N	N	N	N	N	1550	52	2	3.47	122591	79	8.35	1721	1721	1540	1722	1274	1498	1551.78	1931	1714	1582	1365	1233	1648	1299	51	224	500	890	1	1	10157305	157	-3.75	25.41	12	0.00	-413.00	61.00	2170	20240321	-28.57	900	20241216	72.22	1950	-20.51	20250311	932	66.31	20250122	2170	-28.57	20240321	900	72.22	20241216	N	253610	500	50 억	N	N	N	N
93	20250313	131025	57	100.00	KONEX	N	N	N	N	N	1550	52	2	3.47	122591	79	8.35	1721	1721	1540	1722	1274	1498	1551.78	1931	1714	1582	1365	1233	1648	1299	51	224	500	890	1	1	10157305	157	-3.75	25.41	12	0.00	-413.00	61.00	2170	20240321	-28.57	900	20241216	72.22	1950	-20.51	20250311	932	66.31	20250122	2170	-28.57	20240321	900	72.22	20241216	N	253610	500	50 억	N	N	N	N
94	20250313	121024	57	100.00	KONEX	N	N	N	N	N	1550	52	2	3.47	85391	55	5.81	1721	1721	1540	1722	1274	1498	1552.56	1931	1714	1582	1365	1233	1648	1299	51	224	500	890	1	1	10157305	157	-3.75	25.41	12	0.00	-413.00	61.00	2170	20240321	-28.57	900	20241216	72.22	1950	-20.51	20250311	932	66.31	20250122	2170	-28.57	20240321	900	72.22	20241216	N	253610	500	50 억	N	N	N	N
95	20250313	111026	57	100.00	KONEX	N	N	N	N	N	1550	52	2	3.47	85391	55	5.81	1721	1721	1540	1722	1274	1498	1552.56	1931	1714	1582	1365	1233	1648	1299	51	224	500	890	1	1	10157305	157	-3.75	25.41	12	0.00	-413.00	61.00	2170	20240321	-28.57	900	20241216	72.22	1950	-20.51	20250311	932	66.31	20250122	2170	-28.57	20240321	900	72.22	20241216	N	253610	500	50 억	N	N	N	N
96	20250313	101024	57	100.00	KONEX	N	N	N	N	N	1550	52	2	3.47	85391	55	5.81	1721	1721	1540	1722	1274	1498	1552.56	1931	1714	1582	1365	1233	1648	1299	51	224	500	890	1	1	10157305	157	-3.75	25.41	12	0.00	-413.00	61.00	2170	20240321	-28.57	900	20241216	72.22	1950	-20.51	20250311	932	66.31	20250122	2170	-28.57	20240321	900	72.22	20241216	N	253610	500	50 억	N	N	N	N
97	20250313	091027	57	100.00	KONEX	N	N	N	N	N	1721	223	2	14.89	1721	1	0.11	1721	1721	1721	1722	1274	1498	1721.00	1931	1714	1582	1365	1233	1648	1299	51	224	500	890	1	1	10157305	175	-4.17	28.21	12	0.00	-413.00	61.00	2170	20240321	-20.69	900	20241216	91.22	1950	-11.74	20250311	932	84.66	20250122	2170	-20.69	20240321	900	91.22	20241216	N	253610	500	50 억	N	N	N	N
98	20250312	161019	57	100.00	KONEX	N	N	N	N	N	1498	-92	5	-5.79	1409511	946	196.67	1799	1799	1450	1828	1352	1590	1489.97	2116	1853	1687	1424	1258	1984	1555	51	238	500	950	1	1	10157305	152	-3.63	24.56	12	0.01	-413.00	61.00	2170	20240321	-30.97	900	20241216	66.44	1950	-23.18	20250311	932	60.73	20250122	2170	-30.97	20240321	900	66.44	20241216	N	253610	500	50 억	N	N	N	N
99	20250312	151020	57	100.00	KONEX	N	N	N	N	N	1450	-140	5	-8.81	1408013	945	196.47	1799	1799	1450	1828	1352	1590	1489.96	2116	1853	1687	1424	1258	1984	1555	51	238	500	950	1	1	10157305	147	-3.51	23.77	12	0.01	-413.00	61.00	2170	20240321	-33.18	900	20241216	61.11	1950	-25.64	20250311	932	55.58	20250122	2170	-33.18	20240321	900	61.11	20241216	N	253610	500	50 억	N	N	N	N
100	20250312	141017	57	100.00	KONEX	N	N	N	N	N	1450	-140	5	-8.81	1408013	945	196.47	1799	1799	1450	1828	1352	1590	1489.96	2116	1853	1687	1424	1258	1984	1555	51	238	500	950	1	1	10157305	147	-3.51	23.77	12	0.01	-413.00	61.00	2170	20240321	-33.18	900	20241216	61.11	1950	-25.64	20250311	932	55.58	20250122	2170	-33.18	20240321	900	61.11	20241216	N	253610	500	50 억	N	N	N	N
101	20250312	131019	57	100.00	KONEX	N	N	N	N	N	1450	-140	5	-8.81	1408013	945	196.47	1799	1799	1450	1828	1352	1590	1489.96	2116	1853	1687	1424	1258	1984	1555	51	238	500	950	1	1	10157305	147	-3.51	23.77	12	0.01	-413.00	61.00	2170	20240321	-33.18	900	20241216	61.11	1950	-25.64	20250311	932	55.58	20250122	2170	-33.18	20240321	900	61.11	20241216	N	253610	500	50 억	N	N	N	N
102	20250312	121021	57	100.00	KONEX	N	N	N	N	N	1499	-91	5	-5.72	1118013	745	154.89	1799	1799	1499	1828	1352	1590	1500.69	2116	1853	1687	1424	1258	1984	1555	51	238	500	950	1	1	10157305	152	-3.63	24.57	12	0.01	-413.00	61.00	2170	20240321	-30.92	900	20241216	66.56	1950	-23.13	20250311	932	60.84	20250122	2170	-30.92	20240321	900	66.56	20241216	N	253610	500	50 억	N	N	N	N
103	20250312	111014	57	100.00	KONEX	N	N	N	N	N	1500	-90	5	-5.66	632119	421	87.53	1799	1799	1499	1828	1352	1590	1501.47	2116	1853	1687	1424	1258	1984	1555	51	238	500	950	1	1	10157305	152	-3.63	24.59	12	0.00	-413.00	61.00	2170	20240321	-30.88	900	20241216	66.67	1950	-23.08	20250311	932	60.94	20250122	2170	-30.88	20240321	900	66.67	20241216	N	253610	500	50 억	N	N	N	N
104	20250312	101016	57	100.00	KONEX	N	N	N	N	N	1500	-90	5	-5.66	632119	421	87.53	1799	1799	1499	1828	1352	1590	1501.47	2116	1853	1687	1424	1258	1984	1555	51	238	500	950	1	1	10157305	152	-3.63	24.59	12	0.00	-413.00	61.00	2170	20240321	-30.88	900	20241216	66.67	1950	-23.08	20250311	932	60.94	20250122	2170	-30.88	20240321	900	66.67	20241216	N	253610	500	50 억	N	N	N	N
105	20250312	091023	57	100.00	KONEX	N	N	N	N	N	1799	209	2	13.14	1799	1	0.21	1799	1799	1799	1828	1352	1590	1799.00	2116	1853	1687	1424	1258	1984	1555	51	238	500	950	1	1	10157305	183	-4.36	29.49	12	0.00	-413.00	61.00	2170	20240321	-17.10	900	20241216	99.89	1950	-7.74	20250311	932	93.03	20250122	2170	-17.10	20240321	900	99.89	20241216	N	253610	500	50 억	N	N	N	N
106	20250311	161011	57	100.00	KONEX	N	N	N	N	N	1590	-199	5	-11.12	759068	481	48100.00	1521	1950	1521	2055	1521	1789	1578.10	1789	1789	1789	1789	1789	1789	1789	51	266	500	1070	1	1	10157305	162	-3.85	26.07	12	0.00	-413.00	61.00	2170	20240321	-26.73	900	20241216	76.67	1950	-18.46	20250311	932	70.60	20250122	2170	-26.73	20240321	900	76.67	20241216	N	253610	500	50 억	N	N	N	N
107	20250311	151014	57	100.00	KONEX	N	N	N	N	N	1590	-199	5	-11.12	759068	481	48100.00	1521	1950	1521	2055	1521	1789	1578.10	1789	1789	1789	1789	1789	1789	1789	51	266	500	1070	1	1	10157305	162	-3.85	26.07	12	0.00	-413.00	61.00	2170	20240321	-26.73	900	20241216	76.67	1950	-18.46	20250311	932	70.60	20250122	2170	-26.73	20240321	900	76.67	20241216	N	253610	500	50 억	N	N	N	N
108	20250311	141016	57	100.00	KONEX	N	N	N	N	N	1599	-190	5	-10.62	749804	475	47500.00	1521	1950	1521	2055	1521	1789	1578.53	1789	1789	1789	1789	1789	1789	1789	51	266	500	1070	1	1	10157305	162	-3.87	26.21	12	0.00	-413.00	61.00	2170	20240321	-26.31	900	20241216	77.67	1950	-18.00	20250311	932	71.57	20250122	2170	-26.31	20240321	900	77.67	20241216	N	253610	500	50 억	N	N	N	N
109	20250311	131014	57	100.00	KONEX	N	N	N	N	N	1599	-190	5	-10.62	749804	475	47500.00	1521	1950	1521	2055	1521	1789	1578.53	1789	1789	1789	1789	1789	1789	1789	51	266	500	1070	1	1	10157305	162	-3.87	26.21	12	0.00	-413.00	61.00	2170	20240321	-26.31	900	20241216	77.67	1950	-18.00	20250311	932	71.57	20250122	2170	-26.31	20240321	900	77.67	20241216	N	253610	500	50 억	N	N	N	N
110	20250311	121012	57	100.00	KONEX	N	N	N	N	N	1600	-189	5	-10.56	451145	285	28500.00	1521	1950	1521	2055	1521	1789	1582.96	1789	1789	1789	1789	1789	1789	1789	51	266	500	1070	1	1	10157305	163	-3.87	26.23	12	0.00	-413.00	61.00	2170	20240321	-26.27	900	20241216	77.78	1950	-17.95	20250311	932	71.67	20250122	2170	-26.27	20240321	900	77.78	20241216	N	253610	500	50 억	N	N	N	N
111	20250311	111012	57	100.00	KONEX	N	N	N	N	N	1600	-189	5	-10.56	451145	285	28500.00	1521	1950	1521	2055	1521	1789	1582.96	1789	1789	1789	1789	1789	1789	1789	51	266	500	1070	1	1	10157305	163	-3.87	26.23	12	0.00	-413.00	61.00	2170	20240321	-26.27	900	20241216	77.78	1950	-17.95	20250311	932	71.67	20250122	2170	-26.27	20240321	900	77.78	20241216	N	253610	500	50 억	N	N	N	N
112	20250311	101013	57	100.00	KONEX	N	N	N	N	N	1600	-189	5	-10.56	196017	123	12300.00	1521	1950	1521	2055	1521	1789	1593.63	1789	1789	1789	1789	1789	1789	1789	51	266	500	1070	1	1	10157305	163	-3.87	26.23	12	0.00	-413.00	61.00	2170	20240321	-26.27	900	20241216	77.78	1950	-17.95	20250311	932	71.67	20250122	2170	-26.27	20240321	900	77.78	20241216	N	253610	500	50 억	N	N	N	N
113	20250311	091014	57	100.00	KONEX	N	N	N	N	N	1948	159	2	8.89	34318	22	2200.00	1521	1950	1521	2055	1521	1789	1559.91	1789	1789	1789	1789	1789	1789	1789	51	266	500	1070	1	1	10157305	198	-4.72	31.93	12	0.00	-413.00	61.00	2170	20240321	-10.23	900	20241216	116.44	1950	-0.10	20250311	932	109.01	20250122	2170	-10.23	20240321	900	116.44	20241216	N	253610	500	50 억	N	N	N	N
114	20250310	161004	57	100.00	KONEX	N	N	N	N	N	1789	209	2	13.23	1789	1	0.09	1789	1789	1789	1817	1343	1580	1789.00	2072	1825	1593	1346	1114	1710	1231	51	237	500	940	1	1	10157305	182	-4.33	29.33	12	0.00	-413.00	61.00	2170	20240321	-17.56	900	20241216	98.78	1840	-2.77	20250307	932	91.95	20250122	2170	-17.56	20240321	900	98.78	20241216	N	253610	500	50 억	N	N	N	N
115	20250310	151011	57	100.00	KONEX	N	N	N	N	N	1789	209	2	13.23	1789	1	0.09	1789	1789	1789	1817	1343	1580	1789.00	2072	1825	1593	1346	1114	1710	1231	51	237	500	940	1	1	10157305	182	-4.33	29.33	12	0.00	-413.00	61.00	2170	20240321	-17.56	900	20241216	98.78	1840	-2.77	20250307	932	91.95	20250122	2170	-17.56	20240321	900	98.78	20241216	N	253610	500	50 억	N	N	N	N
116	20250310	141009	57	100.00	KONEX	N	N	N	N	N	1789	209	2	13.23	1789	1	0.09	1789	1789	1789	1817	1343	1580	1789.00	2072	1825	1593	1346	1114	1710	1231	51	237	500	940	1	1	10157305	182	-4.33	29.33	12	0.00	-413.00	61.00	2170	20240321	-17.56	900	20241216	98.78	1840	-2.77	20250307	932	91.95	20250122	2170	-17.56	20240321	900	98.78	20241216	N	253610	500	50 억	N	N	N	N
117	20250310	131008	57	100.00	KONEX	N	N	N	N	N	1789	209	2	13.23	1789	1	0.09	1789	1789	1789	1817	1343	1580	1789.00	2072	1825	1593	1346	1114	1710	1231	51	237	500	940	1	1	10157305	182	-4.33	29.33	12	0.00	-413.00	61.00	2170	20240321	-17.56	900	20241216	98.78	1840	-2.77	20250307	932	91.95	20250122	2170	-17.56	20240321	900	98.78	20241216	N	253610	500	50 억	N	N	N	N
118	20250310	121005	57	100.00	KONEX	N	N	N	N	N	1789	209	2	13.23	1789	1	0.09	1789	1789	1789	1817	1343	1580	1789.00	2072	1825	1593	1346	1114	1710	1231	51	237	500	940	1	1	10157305	182	-4.33	29.33	12	0.00	-413.00	61.00	2170	20240321	-17.56	900	20241216	98.78	1840	-2.77	20250307	932	91.95	20250122	2170	-17.56	20240321	900	98.78	20241216	N	253610	500	50 억	N	N	N	N
119	20250310	111005	57	100.00	KONEX	N	N	N	N	N	1789	209	2	13.23	1789	1	0.09	1789	1789	1789	1817	1343	1580	1789.00	2072	1825	1593	1346	1114	1710	1231	51	237	500	940	1	1	10157305	182	-4.33	29.33	12	0.00	-413.00	61.00	2170	20240321	-17.56	900	20241216	98.78	1840	-2.77	20250307	932	91.95	20250122	2170	-17.56	20240321	900	98.78	20241216	N	253610	500	50 억	N	N	N	N
120	20250310	101006	57	100.00	KONEX	N	N	N	N	N	1789	209	2	13.23	1789	1	0.09	1789	1789	1789	1817	1343	1580	1789.00	2072	1825	1593	1346	1114	1710	1231	51	237	500	940	1	1	10157305	182	-4.33	29.33	12	0.00	-413.00	61.00	2170	20240321	-17.56	900	20241216	98.78	1840	-2.77	20250307	932	91.95	20250122	2170	-17.56	20240321	900	98.78	20241216	N	253610	500	50 억	N	N	N	N
121	20250310	091008	57	100.00	KONEX	N	N	N	N	N	1789	209	2	13.23	1789	1	0.09	1789	1789	1789	1817	1343	1580	1789.00	2072	1825	1593	1346	1114	1710	1231	51	237	500	940	1	1	10157305	182	-4.33	29.33	12	0.00	-413.00	61.00	2170	20240321	-17.56	900	20241216	98.78	1840	-2.77	20250307	932	91.95	20250122	2170	-17.56	20240321	900	98.78	20241216	N	253610	500	50 억	N	N	N	N
122	20250307	161003	57	100.00	KONEX	N	N	N	N	N	1580	-20	5	-1.25	1629300	1074	643.11	1598	1840	1361	1840	1360	1600	1517.04	1976	1788	1534	1346	1092	1661	1219	51	240	500	960	1	1	10157305	160	-3.83	25.90	12	0.01	-413.00	61.00	2170	20240321	-27.19	900	20241216	75.56	1840	-14.13	20250307	932	69.53	20250122	2170	-27.19	20240321	900	75.56	20241216	N	253610	500	50 억	N	N	N	N
123	20250307	151008	57	100.00	KONEX	N	N	N	N	N	1580	-20	5	-1.25	1629300	1074	643.11	1598	1840	1361	1840	1360	1600	1517.04	1976	1788	1534	1346	1092	1661	1219	51	240	500	960	1	1	10157305	160	-3.83	25.90	12	0.01	-413.00	61.00	2170	20240321	-27.19	900	20241216	75.56	1840	-14.13	20250307	932	69.53	20250122	2170	-27.19	20240321	900	75.56	20241216	N	253610	500	50 억	N	N	N	N
124	20250307	141005	57	100.00	KONEX	N	N	N	N	N	1580	-20	5	-1.25	1629300	1074	643.11	1598	1840	1361	1840	1360	1600	1517.04	1976	1788	1534	1346	1092	1661	1219	51	240	500	960	1	1	10157305	160	-3.83	25.90	12	0.01	-413.00	61.00	2170	20240321	-27.19	900	20241216	75.56	1840	-14.13	20250307	932	69.53	20250122	2170	-27.19	20240321	900	75.56	20241216	N	253610	500	50 억	N	N	N	N
125	20250307	131007	57	100.00	KONEX	N	N	N	N	N	1361	-239	5	-14.94	1390870	923	552.69	1598	1840	1361	1840	1360	1600	1506.90	1976	1788	1534	1346	1092	1661	1219	51	240	500	960	1	1	10157305	138	-3.30	22.31	12	0.01	-413.00	61.00	2170	20240321	-37.28	900	20241216	51.22	1840	-26.03	20250307	932	46.03	20250122	2170	-37.28	20240321	900	51.22	20241216	N	253610	500	50 억	N	N	N	N
126	20250307	121006	57	100.00	KONEX	N	N	N	N	N	1500	-100	5	-6.25	731165	469	280.84	1598	1840	1500	1840	1360	1600	1558.99	1976	1788	1534	1346	1092	1661	1219	51	240	500	960	1	1	10157305	152	-3.63	24.59	12	0.00	-413.00	61.00	2170	20240321	-30.88	900	20241216	66.67	1840	-18.48	20250307	932	60.94	20250122	2170	-30.88	20240321	900	66.67	20241216	N	253610	500	50 억	N	N	N	N
127	20250307	111004	57	100.00	KONEX	N	N	N	N	N	1640	40	2	2.50	728165	467	279.64	1598	1840	1500	1840	1360	1600	1559.24	1976	1788	1534	1346	1092	1661	1219	51	240	500	960	1	1	10157305	167	-3.97	26.89	12	0.00	-413.00	61.00	2170	20240321	-24.42	900	20241216	82.22	1840	-10.87	20250307	932	75.97	20250122	2170	-24.42	20240321	900	82.22	20241216	N	253610	500	50 억	N	N	N	N
128	20250307	101002	57	100.00	KONEX	N	N	N	N	N	1840	240	1	15.00	265525	166	99.40	1598	1840	1598	1840	1360	1600	1599.55	1976	1788	1534	1346	1092	1661	1219	51	240	500	960	1	1	10157305	187	-4.46	30.16	12	0.00	-413.00	61.00	2170	20240321	-15.21	900	20241216	104.44	1840	0.00	20250307	932	97.42	20250122	2170	-15.21	20240321	900	104.44	20241216	N	253610	500	50 억	N	N	N	N
129	20250307	091009	57	100.00	KONEX	N	N	N	N	N	1598	-2	5	-0.12	239700	150	89.82	1598	1598	1598	1840	1360	1600	1598.00	1976	1788	1534	1346	1092	1661	1219	51	240	500	960	1	1	10157305	162	-3.87	26.20	12	0.00	-413.00	61.00	2170	20240321	-26.36	900	20241216	77.56	1722	-7.20	20250306	932	71.46	20250122	2170	-26.36	20240321	900	77.56	20241216	N	253610	500	50 억	N	N	N	N
130	20250306	160959	57	100.00	KONEX	N	N	N	N	N	1600	101	2	6.74	214672	167	33.13	1722	1722	1280	1723	1275	1499	1285.46	1916	1707	1479	1270	1042	1593	1156	51	224	500	890	1	1	10157305	163	-3.87	26.23	12	0.00	-413.00	61.00	2170	20240321	-26.27	900	20241216	77.78	1722	-7.08	20250306	932	71.67	20250122	2170	-26.27	20240321	900	77.78	20241216	N	253610	500	50 억	N	N	N	N
131	20250306	150958	57	100.00	KONEX	N	N	N	N	N	1600	101	2	6.74	214672	167	33.13	1722	1722	1280	1723	1275	1499	1285.46	1916	1707	1479	1270	1042	1593	1156	51	224	500	890	1	1	10157305	163	-3.87	26.23	12	0.00	-413.00	61.00	2170	20240321	-26.27	900	20241216	77.78	1722	-7.08	20250306	932	71.67	20250122	2170	-26.27	20240321	900	77.78	20241216	N	253610	500	50 억	N	N	N	N
132	20250306	140958	57	100.00	KONEX	N	N	N	N	N	1600	101	2	6.74	214672	167	33.13	1722	1722	1280	1723	1275	1499	1285.46	1916	1707	1479	1270	1042	1593	1156	51	224	500	890	1	1	10157305	163	-3.87	26.23	12	0.00	-413.00	61.00	2170	20240321	-26.27	900	20241216	77.78	1722	-7.08	20250306	932	71.67	20250122	2170	-26.27	20240321	900	77.78	20241216	N	253610	500	50 억	N	N	N	N
133	20250306	130959	57	100.00	KONEX	N	N	N	N	N	1600	101	2	6.74	214672	167	33.13	1722	1722	1280	1723	1275	1499	1285.46	1916	1707	1479	1270	1042	1593	1156	51	224	500	890	1	1	10157305	163	-3.87	26.23	12	0.00	-413.00	61.00	2170	20240321	-26.27	900	20241216	77.78	1722	-7.08	20250306	932	71.67	20250122	2170	-26.27	20240321	900	77.78	20241216	N	253610	500	50 억	N	N	N	N
134	20250306	120958	57	100.00	KONEX	N	N	N	N	N	1600	101	2	6.74	214672	167	33.13	1722	1722	1280	1723	1275	1499	1285.46	1916	1707	1479	1270	1042	1593	1156	51	224	500	890	1	1	10157305	163	-3.87	26.23	12	0.00	-413.00	61.00	2170	20240321	-26.27	900	20241216	77.78	1722	-7.08	20250306	932	71.67	20250122	2170	-26.27	20240321	900	77.78	20241216	N	253610	500	50 억	N	N	N	N
135	20250306	110955	57	100.00	KONEX	N	N	N	N	N	1600	101	2	6.74	214672	167	33.13	1722	1722	1280	1723	1275	1499	1285.46	1916	1707	1479	1270	1042	1593	1156	51	224	500	890	1	1	10157305	163	-3.87	26.23	12	0.00	-413.00	61.00	2170	20240321	-26.27	900	20241216	77.78	1722	-7.08	20250306	932	71.67	20250122	2170	-26.27	20240321	900	77.78	20241216	N	253610	500	50 억	N	N	N	N
136	20250306	100957	57	100.00	KONEX	N	N	N	N	N	1722	223	2	14.88	1722	1	0.20	1722	1722	1722	1723	1275	1499	1722.00	1916	1707	1479	1270	1042	1593	1156	51	224	500	890	1	1	10157305	175	-4.17	28.23	12	0.00	-413.00	61.00	2170	20240321	-20.65	900	20241216	91.33	1722	0.00	20250306	932	84.76	20250122	2170	-20.65	20240321	900	91.33	20241216	N	253610	500	50 억	N	N	N	N
137	20250306	091001	57	100.00	KONEX	N	N	N	N	N	1722	223	2	14.88	1722	1	0.20	1722	1722	1722	1723	1275	1499	1722.00	1916	1707	1479	1270	1042	1593	1156	51	224	500	890	1	1	10157305	175	-4.17	28.23	12	0.00	-413.00	61.00	2170	20240321	-20.65	900	20241216	91.33	1722	0.00	20250306	932	84.76	20250122	2170	-20.65	20240321	900	91.33	20241216	N	253610	500	50 억	N	N	N	N
138	20250305	160948	57	100.00	KONEX	N	N	N	N	N	1499	29	2	1.97	710887	504	61.99	1688	1688	1251	1690	1250	1470	1410.49	1653	1561	1381	1289	1109	1471	1199	51	220	500	880	1	1	10157305	152	-3.63	24.57	12	0.00	-413.00	61.00	2170	20240321	-30.92	900	20241216	66.56	1700	-11.82	20250228	932	60.84	20250122	2170	-30.92	20240321	900	66.56	20241216	N	253610	500	50 억	N	N	N	N
139	20250305	150951	57	100.00	KONEX	N	N	N	N	N	1499	29	2	1.97	710887	504	61.99	1688	1688	1251	1690	1250	1470	1410.49	1653	1561	1381	1289	1109	1471	1199	51	220	500	880	1	1	10157305	152	-3.63	24.57	12	0.00	-413.00	61.00	2170	20240321	-30.92	900	20241216	66.56	1700	-11.82	20250228	932	60.84	20250122	2170	-30.92	20240321	900	66.56	20241216	N	253610	500	50 억	N	N	N	N
140	20250305	140950	57	100.00	KONEX	N	N	N	N	N	1499	29	2	1.97	710887	504	61.99	1688	1688	1251	1690	1250	1470	1410.49	1653	1561	1381	1289	1109	1471	1199	51	220	500	880	1	1	10157305	152	-3.63	24.57	12	0.00	-413.00	61.00	2170	20240321	-30.92	900	20241216	66.56	1700	-11.82	20250228	932	60.84	20250122	2170	-30.92	20240321	900	66.56	20241216	N	253610	500	50 억	N	N	N	N
141	20250305	130946	57	100.00	KONEX	N	N	N	N	N	1499	29	2	1.97	710887	504	61.99	1688	1688	1251	1690	1250	1470	1410.49	1653	1561	1381	1289	1109	1471	1199	51	220	500	880	1	1	10157305	152	-3.63	24.57	12	0.00	-413.00	61.00	2170	20240321	-30.92	900	20241216	66.56	1700	-11.82	20250228	932	60.84	20250122	2170	-30.92	20240321	900	66.56	20241216	N	253610	500	50 억	N	N	N	N
142	20250305	120949	57	100.00	KONEX	N	N	N	N	N	1499	29	2	1.97	710887	504	61.99	1688	1688	1251	1690	1250	1470	1410.49	1653	1561	1381	1289	1109	1471	1199	51	220	500	880	1	1	10157305	152	-3.63	24.57	12	0.00	-413.00	61.00	2170	20240321	-30.92	900	20241216	66.56	1700	-11.82	20250228	932	60.84	20250122	2170	-30.92	20240321	900	66.56	20241216	N	253610	500	50 억	N	N	N	N
143	20250305	110943	57	100.00	KONEX	N	N	N	N	N	1499	29	2	1.97	710887	504	61.99	1688	1688	1251	1690	1250	1470	1410.49	1653	1561	1381	1289	1109	1471	1199	51	220	500	880	1	1	10157305	152	-3.63	24.57	12	0.00	-413.00	61.00	2170	20240321	-30.92	900	20241216	66.56	1700	-11.82	20250228	932	60.84	20250122	2170	-30.92	20240321	900	66.56	20241216	N	253610	500	50 억	N	N	N	N
144	20250305	100947	57	100.00	KONEX	N	N	N	N	N	1500	30	2	2.04	129788	103	12.67	1688	1688	1251	1690	1250	1470	1260.08	1653	1561	1381	1289	1109	1471	1199	51	220	500	880	1	1	10157305	152	-3.63	24.59	12	0.00	-413.00	61.00	2170	20240321	-30.88	900	20241216	66.67	1700	-11.76	20250228	932	60.94	20250122	2170	-30.88	20240321	900	66.67	20241216	N	253610	500	50 억	N	N	N	N
145	20250305	090947	57	100.00	KONEX	N	N	N	N	N	1688	218	2	14.83	1688	1	0.12	1688	1688	1688	1690	1250	1470	1688.00	1653	1561	1381	1289	1109	1471	1199	51	220	500	880	1	1	10157305	171	-4.09	27.67	12	0.00	-413.00	61.00	2170	20240321	-22.21	900	20241216	87.56	1700	-0.71	20250228	932	81.12	20250122	2170	-22.21	20240321	900	87.56	20241216	N	253610	500	50 억	N	N	N	N
146	20250304	160938	57	100.00	KONEX	N	N	N	N	N	1470	186	2	14.49	978125	813	271.91	1473	1473	1201	1476	1092	1284	1203.11	1838	1560	1422	1144	1006	1492	1076	51	192	500	770	1	1	10157305	149	-3.56	24.10	12	0.01	-413.00	61.00	2170	20240321	-32.26	900	20241216	63.33	1700	-13.53	20250228	932	57.73	20250122	2170	-32.26	20240321	900	63.33	20241216	N	253610	500	50 억	N	N	N	N
147	20250304	150933	57	100.00	KONEX	N	N	N	N	N	1470	186	2	14.49	978125	813	271.91	1473	1473	1201	1476	1092	1284	1203.11	1838	1560	1422	1144	1006	1492	1076	51	192	500	770	1	1	10157305	149	-3.56	24.10	12	0.01	-413.00	61.00	2170	20240321	-32.26	900	20241216	63.33	1700	-13.53	20250228	932	57.73	20250122	2170	-32.26	20240321	900	63.33	20241216	N	253610	500	50 억	N	N	N	N
148	20250304	140938	57	100.00	KONEX	N	N	N	N	N	1470	186	2	14.49	978125	813	271.91	1473	1473	1201	1476	1092	1284	1203.11	1838	1560	1422	1144	1006	1492	1076	51	192	500	770	1	1	10157305	149	-3.56	24.10	12	0.01	-413.00	61.00	2170	20240321	-32.26	900	20241216	63.33	1700	-13.53	20250228	932	57.73	20250122	2170	-32.26	20240321	900	63.33	20241216	N	253610	500	50 억	N	N	N	N
149	20250304	130935	57	100.00	KONEX	N	N	N	N	N	1470	186	2	14.49	978125	813	271.91	1473	1473	1201	1476	1092	1284	1203.11	1838	1560	1422	1144	1006	1492	1076	51	192	500	770	1	1	10157305	149	-3.56	24.10	12	0.01	-413.00	61.00	2170	20240321	-32.26	900	20241216	63.33	1700	-13.53	20250228	932	57.73	20250122	2170	-32.26	20240321	900	63.33	20241216	N	253610	500	50 억	N	N	N	N
150	20250304	120932	57	100.00	KONEX	N	N	N	N	N	1470	186	2	14.49	978125	813	271.91	1473	1473	1201	1476	1092	1284	1203.11	1838	1560	1422	1144	1006	1492	1076	51	192	500	770	1	1	10157305	149	-3.56	24.10	12	0.01	-413.00	61.00	2170	20240321	-32.26	900	20241216	63.33	1700	-13.53	20250228	932	57.73	20250122	2170	-32.26	20240321	900	63.33	20241216	N	253610	500	50 억	N	N	N	N
151	20250304	110936	57	100.00	KONEX	N	N	N	N	N	1470	186	2	14.49	978125	813	271.91	1473	1473	1201	1476	1092	1284	1203.11	1838	1560	1422	1144	1006	1492	1076	51	192	500	770	1	1	10157305	149	-3.56	24.10	12	0.01	-413.00	61.00	2170	20240321	-32.26	900	20241216	63.33	1700	-13.53	20250228	932	57.73	20250122	2170	-32.26	20240321	900	63.33	20241216	N	253610	500	50 억	N	N	N	N
152	20250304	100931	57	100.00	KONEX	N	N	N	N	N	1470	186	2	14.49	978125	813	271.91	1473	1473	1201	1476	1092	1284	1203.11	1838	1560	1422	1144	1006	1492	1076	51	192	500	770	1	1	10157305	149	-3.56	24.10	12	0.01	-413.00	61.00	2170	20240321	-32.26	900	20241216	63.33	1700	-13.53	20250228	932	57.73	20250122	2170	-32.26	20240321	900	63.33	20241216	N	253610	500	50 억	N	N	N	N
153	20250304	090928	57	100.00	KONEX	N	N	N	N	N	1473	189	2	14.72	1473	1	0.33	1473	1473	1473	1476	1092	1284	1473.00	1838	1560	1422	1144	1006	1492	1076	51	192	500	770	1	1	10157305	150	-3.57	24.15	12	0.00	-413.00	61.00	2170	20240321	-32.12	900	20241216	63.67	1700	-13.35	20250228	932	58.05	20250122	2170	-32.12	20240321	900	63.67	20241216	N	253610	500	50 억	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History