KissMeData/266470/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

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

57 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	161111	57	100.00	KONEX	N	N	N	N	N	398	48	2	13.71	213134	576	123.61	366	400	326	402	298	350	370.02	455	402	362	309	269	382	289	139	52	500	210	1	1	27866019	111	-2.57	-4.80	12	0.00	-155.00	-83.00	580	20240712	-31.38	180	20241205	121.11	467	-14.78	20250102	275	44.73	20250123	580	-31.38	20240712	180	121.11	20241205	N	266470	500	139 억	N	N	N	N
3	20250328	151115	57	100.00	KONEX	N	N	N	N	N	398	48	2	13.71	154070	425	91.20	366	400	326	402	298	350	362.52	455	402	362	309	269	382	289	139	52	500	210	1	1	27866019	111	-2.57	-4.80	12	0.00	-155.00	-83.00	580	20240712	-31.38	180	20241205	121.11	467	-14.78	20250102	275	44.73	20250123	580	-31.38	20240712	180	121.11	20241205	N	266470	500	139 억	N	N	N	N
4	20250328	141118	57	100.00	KONEX	N	N	N	N	N	398	48	2	13.71	83541	212	45.49	366	400	326	402	298	350	394.06	455	402	362	309	269	382	289	139	52	500	210	1	1	27866019	111	-2.57	-4.80	12	0.00	-155.00	-83.00	580	20240712	-31.38	180	20241205	121.11	467	-14.78	20250102	275	44.73	20250123	580	-31.38	20240712	180	121.11	20241205	N	266470	500	139 억	N	N	N	N
5	20250328	131112	57	100.00	KONEX	N	N	N	N	N	400	50	2	14.29	82404	209	44.85	366	400	326	402	298	350	394.28	455	402	362	309	269	382	289	139	52	500	210	1	1	27866019	111	-2.58	-4.82	12	0.00	-155.00	-83.00	580	20240712	-31.03	180	20241205	122.22	467	-14.35	20250102	275	45.45	20250123	580	-31.03	20240712	180	122.22	20241205	N	266470	500	139 억	N	N	N	N
6	20250328	121114	57	100.00	KONEX	N	N	N	N	N	400	50	2	14.29	82404	209	44.85	366	400	326	402	298	350	394.28	455	402	362	309	269	382	289	139	52	500	210	1	1	27866019	111	-2.58	-4.82	12	0.00	-155.00	-83.00	580	20240712	-31.03	180	20241205	122.22	467	-14.35	20250102	275	45.45	20250123	580	-31.03	20240712	180	122.22	20241205	N	266470	500	139 억	N	N	N	N
7	20250328	111109	57	100.00	KONEX	N	N	N	N	N	399	49	2	14.00	14428	39	8.37	366	400	326	402	298	350	369.95	455	402	362	309	269	382	289	139	52	500	210	1	1	27866019	111	-2.57	-4.81	12	0.00	-155.00	-83.00	580	20240712	-31.21	180	20241205	121.67	467	-14.56	20250102	275	45.09	20250123	580	-31.21	20240712	180	121.67	20241205	N	266470	500	139 억	N	N	N	N
8	20250328	101117	57	100.00	KONEX	N	N	N	N	N	399	49	2	14.00	13231	36	7.73	366	400	326	402	298	350	367.53	455	402	362	309	269	382	289	139	52	500	210	1	1	27866019	111	-2.57	-4.81	12	0.00	-155.00	-83.00	580	20240712	-31.21	180	20241205	121.67	467	-14.56	20250102	275	45.09	20250123	580	-31.21	20240712	180	121.67	20241205	N	266470	500	139 억	N	N	N	N
9	20250328	091124	57	100.00	KONEX	N	N	N	N	N	366	16	2	4.57	10980	30	6.44	366	366	366	402	298	350	366.00	455	402	362	309	269	382	289	139	52	500	210	1	1	27866019	102	-2.36	-4.41	12	0.00	-155.00	-83.00	580	20240712	-36.90	180	20241205	103.33	467	-21.63	20250102	275	33.09	20250123	580	-36.90	20240712	180	103.33	20241205	N	266470	500	139 억	N	N	N	N
10	20250327	162429	57	100.00	KONEX	N	N	N	N	N	350	-14	5	-3.85	164761	466	15.50	375	415	322	418	310	364	353.56	400	382	362	344	324	372	334	139	54	500	210	1	1	27866019	98	-2.26	-4.22	12	0.00	-155.00	-83.00	580	20240712	-39.66	180	20241205	94.44	467	-25.05	20250102	275	27.27	20250123	580	-39.66	20240712	180	94.44	20241205	N	266470	500	139 억	N	N	N	N
11	20250327	151113	57	100.00	KONEX	N	N	N	N	N	350	-14	5	-3.85	163731	463	15.40	375	415	322	418	310	364	353.63	400	382	362	344	324	372	334	139	54	500	210	1	1	27866019	98	-2.26	-4.22	12	0.00	-155.00	-83.00	580	20240712	-39.66	180	20241205	94.44	467	-25.05	20250102	275	27.27	20250123	580	-39.66	20240712	180	94.44	20241205	N	266470	500	139 억	N	N	N	N
12	20250327	141115	57	100.00	KONEX	N	N	N	N	N	359	-5	5	-1.37	145886	411	13.67	375	415	322	418	310	364	354.95	400	382	362	344	324	372	334	139	54	500	210	1	1	27866019	100	-2.32	-4.33	12	0.00	-155.00	-83.00	580	20240712	-38.10	180	20241205	99.44	467	-23.13	20250102	275	30.55	20250123	580	-38.10	20240712	180	99.44	20241205	N	266470	500	139 억	N	N	N	N
13	20250327	131109	57	100.00	KONEX	N	N	N	N	N	370	6	2	1.65	34613	100	3.33	375	415	322	418	310	364	346.13	400	382	362	344	324	372	334	139	54	500	210	1	1	27866019	103	-2.39	-4.46	12	0.00	-155.00	-83.00	580	20240712	-36.21	180	20241205	105.56	467	-20.77	20250102	275	34.55	20250123	580	-36.21	20240712	180	105.56	20241205	N	266470	500	139 억	N	N	N	N
14	20250327	121119	57	100.00	KONEX	N	N	N	N	N	394	30	2	8.24	16759	46	1.53	375	415	322	418	310	364	364.33	400	382	362	344	324	372	334	139	54	500	210	1	1	27866019	110	-2.54	-4.75	12	0.00	-155.00	-83.00	580	20240712	-32.07	180	20241205	118.89	467	-15.63	20250102	275	43.27	20250123	580	-32.07	20240712	180	118.89	20241205	N	266470	500	139 억	N	N	N	N
15	20250327	111113	57	100.00	KONEX	N	N	N	N	N	408	44	2	12.09	16035	44	1.46	375	415	322	418	310	364	364.43	400	382	362	344	324	372	334	139	54	500	210	1	1	27866019	114	-2.63	-4.92	12	0.00	-155.00	-83.00	580	20240712	-29.66	180	20241205	126.67	467	-12.63	20250102	275	48.36	20250123	580	-29.66	20240712	180	126.67	20241205	N	266470	500	139 억	N	N	N	N
16	20250327	101109	57	100.00	KONEX	N	N	N	N	N	409	45	2	12.36	15297	42	1.40	375	415	322	418	310	364	364.21	400	382	362	344	324	372	334	139	54	500	210	1	1	27866019	114	-2.64	-4.93	12	0.00	-155.00	-83.00	580	20240712	-29.48	180	20241205	127.22	467	-12.42	20250102	275	48.73	20250123	580	-29.48	20240712	180	127.22	20241205	N	266470	500	139 억	N	N	N	N
17	20250327	091113	57	100.00	KONEX	N	N	N	N	N	364	0	3	0.00	0	0	0.00	0	0	0	418	310	364	0.00	400	382	362	344	324	372	334	139	54	500	210	1	1	27866019	101	-2.35	-4.39	12	0.00	-155.00	-83.00	580	20240712	-37.24	180	20241205	102.22	467	-22.06	20250102	275	32.36	20250123	580	-37.24	20240712	180	102.22	20241205	N	266470	500	139 억	N	N	N	N
18	20250326	161100	57	100.00	KONEX	N	N	N	N	N	364	-4	5	-1.09	1036138	3006	43.48	380	380	342	423	313	368	344.69	489	428	398	337	307	413	322	139	55	500	220	1	1	27866019	101	-2.35	-4.39	12	0.01	-155.00	-83.00	580	20240712	-37.24	180	20241205	102.22	467	-22.06	20250102	275	32.36	20250123	580	-37.24	20240712	180	102.22	20241205	N	266470	500	139 억	N	N	N	N
19	20250326	151103	57	100.00	KONEX	N	N	N	N	N	365	-3	5	-0.82	1035774	3005	43.46	380	380	342	423	313	368	344.68	489	428	398	337	307	413	322	139	55	500	220	1	1	27866019	102	-2.35	-4.40	12	0.01	-155.00	-83.00	580	20240712	-37.07	180	20241205	102.78	467	-21.84	20250102	275	32.73	20250123	580	-37.07	20240712	180	102.78	20241205	N	266470	500	139 억	N	N	N	N
20	20250326	141101	57	100.00	KONEX	N	N	N	N	N	343	-25	5	-6.79	1031969	2994	43.30	380	380	342	423	313	368	344.68	489	428	398	337	307	413	322	139	55	500	220	1	1	27866019	96	-2.21	-4.13	12	0.01	-155.00	-83.00	580	20240712	-40.86	180	20241205	90.56	467	-26.55	20250102	275	24.73	20250123	580	-40.86	20240712	180	90.56	20241205	N	266470	500	139 억	N	N	N	N
21	20250326	131104	57	100.00	KONEX	N	N	N	N	N	370	2	2	0.54	92458	262	3.79	380	380	342	423	313	368	352.89	489	428	398	337	307	413	322	139	55	500	220	1	1	27866019	103	-2.39	-4.46	12	0.00	-155.00	-83.00	580	20240712	-36.21	180	20241205	105.56	467	-20.77	20250102	275	34.55	20250123	580	-36.21	20240712	180	105.56	20241205	N	266470	500	139 억	N	N	N	N
22	20250326	121109	57	100.00	KONEX	N	N	N	N	N	370	2	2	0.54	92458	262	3.79	380	380	342	423	313	368	352.89	489	428	398	337	307	413	322	139	55	500	220	1	1	27866019	103	-2.39	-4.46	12	0.00	-155.00	-83.00	580	20240712	-36.21	180	20241205	105.56	467	-20.77	20250102	275	34.55	20250123	580	-36.21	20240712	180	105.56	20241205	N	266470	500	139 억	N	N	N	N
23	20250326	111105	57	100.00	KONEX	N	N	N	N	N	345	-23	5	-6.25	91373	259	3.75	380	380	342	423	313	368	352.79	489	428	398	337	307	413	322	139	55	500	220	1	1	27866019	96	-2.23	-4.16	12	0.00	-155.00	-83.00	580	20240712	-40.52	180	20241205	91.67	467	-26.12	20250102	275	25.45	20250123	580	-40.52	20240712	180	91.67	20241205	N	266470	500	139 억	N	N	N	N
24	20250326	101104	57	100.00	KONEX	N	N	N	N	N	342	-26	5	-7.07	67840	191	2.76	380	380	342	423	313	368	355.18	489	428	398	337	307	413	322	139	55	500	220	1	1	27866019	95	-2.21	-4.12	12	0.00	-155.00	-83.00	580	20240712	-41.03	180	20241205	90.00	467	-26.77	20250102	275	24.36	20250123	580	-41.03	20240712	180	90.00	20241205	N	266470	500	139 억	N	N	N	N
25	20250326	091105	57	100.00	KONEX	N	N	N	N	N	380	12	2	3.26	1888	5	0.07	380	380	368	423	313	368	377.60	489	428	398	337	307	413	322	139	55	500	220	1	1	27866019	106	-2.45	-4.58	12	0.00	-155.00	-83.00	580	20240712	-34.48	180	20241205	111.11	467	-18.63	20250102	275	38.18	20250123	580	-34.48	20240712	180	111.11	20241205	N	266470	500	139 억	N	N	N	N
26	20250325	161057	57	100.00	KONEX	N	N	N	N	N	368	-32	5	-8.00	2565506	6914	70.00	459	459	368	460	340	400	371.06	433	416	391	374	349	404	362	139	60	500	240	1	1	27866019	103	-2.37	-4.43	12	0.02	-155.00	-83.00	580	20240712	-36.55	180	20241205	104.44	467	-21.20	20250102	275	33.82	20250123	580	-36.55	20240712	180	104.44	20241205	N	266470	500	139 억	N	N	N	N
27	20250325	151059	57	100.00	KONEX	N	N	N	N	N	385	-15	5	-3.75	1535342	4115	41.66	459	459	369	460	340	400	373.11	433	416	391	374	349	404	362	139	60	500	240	1	1	27866019	107	-2.48	-4.64	12	0.01	-155.00	-83.00	580	20240712	-33.62	180	20241205	113.89	467	-17.56	20250102	275	40.00	20250123	580	-33.62	20240712	180	113.89	20241205	N	266470	500	139 억	N	N	N	N
28	20250325	141056	57	100.00	KONEX	N	N	N	N	N	400	0	3	0.00	41842	101	1.02	459	459	369	460	340	400	414.28	433	416	391	374	349	404	362	139	60	500	240	1	1	27866019	111	-2.58	-4.82	12	0.00	-155.00	-83.00	580	20240712	-31.03	180	20241205	122.22	467	-14.35	20250102	275	45.45	20250123	580	-31.03	20240712	180	122.22	20241205	N	266470	500	139 억	N	N	N	N
29	20250325	131147	57	100.00	KONEX	N	N	N	N	N	383	-17	5	-4.25	40687	98	0.99	459	459	369	460	340	400	415.17	433	416	391	374	349	404	362	139	60	500	240	1	1	27866019	107	-2.47	-4.61	12	0.00	-155.00	-83.00	580	20240712	-33.97	180	20241205	112.78	467	-17.99	20250102	275	39.27	20250123	580	-33.97	20240712	180	112.78	20241205	N	266470	500	139 억	N	N	N	N
30	20250325	121057	57	100.00	KONEX	N	N	N	N	N	400	0	3	0.00	32082	76	0.77	459	459	369	460	340	400	422.13	433	416	391	374	349	404	362	139	60	500	240	1	1	27866019	111	-2.58	-4.82	12	0.00	-155.00	-83.00	580	20240712	-31.03	180	20241205	122.22	467	-14.35	20250102	275	45.45	20250123	580	-31.03	20240712	180	122.22	20241205	N	266470	500	139 억	N	N	N	N
31	20250325	111056	57	100.00	KONEX	N	N	N	N	N	429	29	2	7.25	22281	52	0.53	459	459	369	460	340	400	428.48	433	416	391	374	349	404	362	139	60	500	240	1	1	27866019	120	-2.77	-5.17	12	0.00	-155.00	-83.00	580	20240712	-26.03	180	20241205	138.33	467	-8.14	20250102	275	56.00	20250123	580	-26.03	20240712	180	138.33	20241205	N	266470	500	139 억	N	N	N	N
32	20250325	101108	57	100.00	KONEX	N	N	N	N	N	430	30	2	7.50	2547	6	0.06	459	459	369	460	340	400	424.50	433	416	391	374	349	404	362	139	60	500	240	1	1	27866019	120	-2.77	-5.18	12	0.00	-155.00	-83.00	580	20240712	-25.86	180	20241205	138.89	467	-7.92	20250102	275	56.36	20250123	580	-25.86	20240712	180	138.89	20241205	N	266470	500	139 억	N	N	N	N
33	20250325	091107	57	100.00	KONEX	N	N	N	N	N	459	59	2	14.75	459	1	0.01	459	459	459	460	340	400	459.00	433	416	391	374	349	404	362	139	60	500	240	1	1	27866019	128	-2.96	-5.53	12	0.00	-155.00	-83.00	580	20240712	-20.86	180	20241205	155.00	467	-1.71	20250102	275	66.91	20250123	580	-20.86	20240712	180	155.00	20241205	N	266470	500	139 억	N	N	N	N
34	20250324	161054	57	100.00	KONEX	N	N	N	N	N	400	0	3	0.00	3697583	9877	8818.75	408	408	366	460	340	400	374.36	432	415	393	376	354	405	366	139	60	500	240	1	1	27866019	111	-2.58	-4.82	12	0.04	-155.00	-83.00	580	20240712	-31.03	180	20241205	122.22	467	-14.35	20250102	275	45.45	20250123	580	-31.03	20240712	180	122.22	20241205	N	266470	500	139 억	N	N	N	N
35	20250324	151101	57	100.00	KONEX	N	N	N	N	N	371	-29	5	-7.25	3647583	9752	8707.14	408	408	366	460	340	400	374.03	432	415	393	376	354	405	366	139	60	500	240	1	1	27866019	103	-2.39	-4.47	12	0.03	-155.00	-83.00	580	20240712	-36.03	180	20241205	106.11	467	-20.56	20250102	275	34.91	20250123	580	-36.03	20240712	180	106.11	20241205	N	266470	500	139 억	N	N	N	N
36	20250324	141102	57	100.00	KONEX	N	N	N	N	N	391	-9	5	-2.25	3504037	9388	8382.14	408	408	366	460	340	400	373.25	432	415	393	376	354	405	366	139	60	500	240	1	1	27866019	109	-2.52	-4.71	12	0.03	-155.00	-83.00	580	20240712	-32.59	180	20241205	117.22	467	-16.27	20250102	275	42.18	20250123	580	-32.59	20240712	180	117.22	20241205	N	266470	500	139 억	N	N	N	N
37	20250324	131103	57	100.00	KONEX	N	N	N	N	N	391	-9	5	-2.25	73644	187	166.96	408	408	391	460	340	400	393.82	432	415	393	376	354	405	366	139	60	500	240	1	1	27866019	109	-2.52	-4.71	12	0.00	-155.00	-83.00	580	20240712	-32.59	180	20241205	117.22	467	-16.27	20250102	275	42.18	20250123	580	-32.59	20240712	180	117.22	20241205	N	266470	500	139 억	N	N	N	N
38	20250324	121100	57	100.00	KONEX	N	N	N	N	N	391	-9	5	-2.25	66215	168	150.00	408	408	391	460	340	400	394.14	432	415	393	376	354	405	366	139	60	500	240	1	1	27866019	109	-2.52	-4.71	12	0.00	-155.00	-83.00	580	20240712	-32.59	180	20241205	117.22	467	-16.27	20250102	275	42.18	20250123	580	-32.59	20240712	180	117.22	20241205	N	266470	500	139 억	N	N	N	N
39	20250324	111100	57	100.00	KONEX	N	N	N	N	N	391	-9	5	-2.25	24769	62	55.36	408	408	391	460	340	400	399.50	432	415	393	376	354	405	366	139	60	500	240	1	1	27866019	109	-2.52	-4.71	12	0.00	-155.00	-83.00	580	20240712	-32.59	180	20241205	117.22	467	-16.27	20250102	275	42.18	20250123	580	-32.59	20240712	180	117.22	20241205	N	266470	500	139 억	N	N	N	N
40	20250324	101057	57	100.00	KONEX	N	N	N	N	N	391	-9	5	-2.25	24769	62	55.36	408	408	391	460	340	400	399.50	432	415	393	376	354	405	366	139	60	500	240	1	1	27866019	109	-2.52	-4.71	12	0.00	-155.00	-83.00	580	20240712	-32.59	180	20241205	117.22	467	-16.27	20250102	275	42.18	20250123	580	-32.59	20240712	180	117.22	20241205	N	266470	500	139 억	N	N	N	N
41	20250324	091059	57	100.00	KONEX	N	N	N	N	N	400	0	3	0.00	0	0	0.00	0	0	0	460	340	400	0.00	432	415	393	376	354	405	366	139	60	500	240	1	1	27866019	111	-2.58	-4.82	12	0.00	-155.00	-83.00	580	20240712	-31.03	180	20241205	122.22	467	-14.35	20250102	275	45.45	20250123	580	-31.03	20240712	180	122.22	20241205	N	266470	500	139 억	N	N	N	N
42	20250321	161114	57	100.00	KONEX	N	N	N	N	N	400	-10	5	-2.44	44793	112	41.79	410	410	371	471	349	410	399.94	452	431	399	378	346	415	362	139	61	500	240	1	1	27866019	111	-2.58	-4.82	12	0.00	-155.00	-83.00	580	20240712	-31.03	180	20241205	122.22	467	-14.35	20250102	275	45.45	20250123	580	-31.03	20240712	180	122.22	20241205	N	266470	500	139 억	N	N	N	N
43	20250321	151059	57	100.00	KONEX	N	N	N	N	N	400	-10	5	-2.44	3601	9	3.36	410	410	371	471	349	410	400.11	452	431	399	378	346	415	362	139	61	500	240	1	1	27866019	111	-2.58	-4.82	12	0.00	-155.00	-83.00	580	20240712	-31.03	180	20241205	122.22	467	-14.35	20250102	275	45.45	20250123	580	-31.03	20240712	180	122.22	20241205	N	266470	500	139 억	N	N	N	N
44	20250321	141100	57	100.00	KONEX	N	N	N	N	N	391	-19	5	-4.63	2402	6	2.24	410	410	371	471	349	410	400.33	452	431	399	378	346	415	362	139	61	500	240	1	1	27866019	109	-2.52	-4.71	12	0.00	-155.00	-83.00	580	20240712	-32.59	180	20241205	117.22	467	-16.27	20250102	275	42.18	20250123	580	-32.59	20240712	180	117.22	20241205	N	266470	500	139 억	N	N	N	N
45	20250321	131101	57	100.00	KONEX	N	N	N	N	N	391	-19	5	-4.63	2402	6	2.24	410	410	371	471	349	410	400.33	452	431	399	378	346	415	362	139	61	500	240	1	1	27866019	109	-2.52	-4.71	12	0.00	-155.00	-83.00	580	20240712	-32.59	180	20241205	117.22	467	-16.27	20250102	275	42.18	20250123	580	-32.59	20240712	180	117.22	20241205	N	266470	500	139 억	N	N	N	N
46	20250321	121102	57	100.00	KONEX	N	N	N	N	N	391	-19	5	-4.63	2402	6	2.24	410	410	371	471	349	410	400.33	452	431	399	378	346	415	362	139	61	500	240	1	1	27866019	109	-2.52	-4.71	12	0.00	-155.00	-83.00	580	20240712	-32.59	180	20241205	117.22	467	-16.27	20250102	275	42.18	20250123	580	-32.59	20240712	180	117.22	20241205	N	266470	500	139 억	N	N	N	N
47	20250321	111100	57	100.00	KONEX	N	N	N	N	N	391	-19	5	-4.63	2402	6	2.24	410	410	371	471	349	410	400.33	452	431	399	378	346	415	362	139	61	500	240	1	1	27866019	109	-2.52	-4.71	12	0.00	-155.00	-83.00	580	20240712	-32.59	180	20241205	117.22	467	-16.27	20250102	275	42.18	20250123	580	-32.59	20240712	180	117.22	20241205	N	266470	500	139 억	N	N	N	N
48	20250321	101102	57	100.00	KONEX	N	N	N	N	N	391	-19	5	-4.63	2402	6	2.24	410	410	371	471	349	410	400.33	452	431	399	378	346	415	362	139	61	500	240	1	1	27866019	109	-2.52	-4.71	12	0.00	-155.00	-83.00	580	20240712	-32.59	180	20241205	117.22	467	-16.27	20250102	275	42.18	20250123	580	-32.59	20240712	180	117.22	20241205	N	266470	500	139 억	N	N	N	N
49	20250321	091108	57	100.00	KONEX	N	N	N	N	N	371	-39	5	-9.51	781	2	0.75	410	410	371	471	349	410	390.50	452	431	399	378	346	415	362	139	61	500	240	1	1	27866019	103	-2.39	-4.47	12	0.00	-155.00	-83.00	580	20240712	-36.03	180	20241205	106.11	467	-20.56	20250102	275	34.91	20250123	580	-36.03	20240712	180	106.11	20241205	N	266470	500	139 억	N	N	N	N
50	20250320	161713	57	100.00	KONEX	N	N	N	N	N	410	24	2	6.22	106763	268	38.07	420	420	367	443	329	386	398.37	417	401	384	368	351	393	360	139	57	500	230	1	1	27866019	114	-2.65	-4.94	12	0.00	-155.00	-83.00	580	20240712	-29.31	180	20241205	127.78	467	-12.21	20250102	275	49.09	20250123	580	-29.31	20240712	180	127.78	20241205	N	266470	500	139 억	N	N	N	N
51	20250320	151057	57	100.00	KONEX	N	N	N	N	N	386	0	3	0.00	56754	146	20.74	420	420	367	443	329	386	388.73	417	401	384	368	351	393	360	139	57	500	230	1	1	27866019	108	-2.49	-4.65	12	0.00	-155.00	-83.00	580	20240712	-33.45	180	20241205	114.44	467	-17.34	20250102	275	40.36	20250123	580	-33.45	20240712	180	114.44	20241205	N	266470	500	139 억	N	N	N	N
52	20250320	141101	57	100.00	KONEX	N	N	N	N	N	385	-1	5	-0.26	56368	145	20.60	420	420	367	443	329	386	388.74	417	401	384	368	351	393	360	139	57	500	230	1	1	27866019	107	-2.48	-4.64	12	0.00	-155.00	-83.00	580	20240712	-33.62	180	20241205	113.89	467	-17.56	20250102	275	40.00	20250123	580	-33.62	20240712	180	113.89	20241205	N	266470	500	139 억	N	N	N	N
53	20250320	131101	57	100.00	KONEX	N	N	N	N	N	385	-1	5	-0.26	56368	145	20.60	420	420	367	443	329	386	388.74	417	401	384	368	351	393	360	139	57	500	230	1	1	27866019	107	-2.48	-4.64	12	0.00	-155.00	-83.00	580	20240712	-33.62	180	20241205	113.89	467	-17.56	20250102	275	40.00	20250123	580	-33.62	20240712	180	113.89	20241205	N	266470	500	139 억	N	N	N	N
54	20250320	121058	57	100.00	KONEX	N	N	N	N	N	414	28	2	7.25	47871	123	17.47	420	420	367	443	329	386	389.20	417	401	384	368	351	393	360	139	57	500	230	1	1	27866019	115	-2.67	-4.99	12	0.00	-155.00	-83.00	580	20240712	-28.62	180	20241205	130.00	467	-11.35	20250102	275	50.55	20250123	580	-28.62	20240712	180	130.00	20241205	N	266470	500	139 억	N	N	N	N
55	20250320	111058	57	100.00	KONEX	N	N	N	N	N	414	28	2	7.25	8957	22	3.12	420	420	367	443	329	386	407.14	417	401	384	368	351	393	360	139	57	500	230	1	1	27866019	115	-2.67	-4.99	12	0.00	-155.00	-83.00	580	20240712	-28.62	180	20241205	130.00	467	-11.35	20250102	275	50.55	20250123	580	-28.62	20240712	180	130.00	20241205	N	266470	500	139 억	N	N	N	N
56	20250320	101057	57	100.00	KONEX	N	N	N	N	N	385	-1	5	-0.26	8543	21	2.98	420	420	367	443	329	386	406.81	417	401	384	368	351	393	360	139	57	500	230	1	1	27866019	107	-2.48	-4.64	12	0.00	-155.00	-83.00	580	20240712	-33.62	180	20241205	113.89	467	-17.56	20250102	275	40.00	20250123	580	-33.62	20240712	180	113.89	20241205	N	266470	500	139 억	N	N	N	N
57	20250320	091101	57	100.00	KONEX	N	N	N	N	N	420	34	2	8.81	840	2	0.28	420	420	420	443	329	386	420.00	417	401	384	368	351	393	360	139	57	500	230	1	1	27866019	117	-2.71	-5.06	12	0.00	-155.00	-83.00	580	20240712	-27.59	180	20241205	133.33	467	-10.06	20250102	275	52.73	20250123	580	-27.59	20240712	180	133.33	20241205	N	266470	500	139 억	N	N	N	N
58	20250319	161052	57	100.00	KONEX	N	N	N	N	N	386	-4	5	-1.03	272753	704	10.80	398	400	367	448	332	390	387.43	418	404	386	372	354	395	363	139	58	500	230	1	1	27866019	108	-2.49	-4.65	12	0.00	-155.00	-83.00	580	20240712	-33.45	180	20241205	114.44	467	-17.34	20250102	275	40.36	20250123	580	-33.45	20240712	180	114.44	20241205	N	266470	500	139 억	N	N	N	N
59	20250319	151055	57	100.00	KONEX	N	N	N	N	N	399	9	2	2.31	192839	497	7.62	398	400	367	448	332	390	388.01	418	404	386	372	354	395	363	139	58	500	230	1	1	27866019	111	-2.57	-4.81	12	0.00	-155.00	-83.00	580	20240712	-31.21	180	20241205	121.67	467	-14.56	20250102	275	45.09	20250123	580	-31.21	20240712	180	121.67	20241205	N	266470	500	139 억	N	N	N	N
60	20250319	141057	57	100.00	KONEX	N	N	N	N	N	388	-2	5	-0.51	187020	482	7.39	398	400	367	448	332	390	388.01	418	404	386	372	354	395	363	139	58	500	230	1	1	27866019	108	-2.50	-4.67	12	0.00	-155.00	-83.00	580	20240712	-33.10	180	20241205	115.56	467	-16.92	20250102	275	41.09	20250123	580	-33.10	20240712	180	115.56	20241205	N	266470	500	139 억	N	N	N	N
61	20250319	131055	57	100.00	KONEX	N	N	N	N	N	399	9	2	2.31	162362	420	6.44	398	399	367	448	332	390	386.58	418	404	386	372	354	395	363	139	58	500	230	1	1	27866019	111	-2.57	-4.81	12	0.00	-155.00	-83.00	580	20240712	-31.21	180	20241205	121.67	467	-14.56	20250102	275	45.09	20250123	580	-31.21	20240712	180	121.67	20241205	N	266470	500	139 억	N	N	N	N
62	20250319	121055	57	100.00	KONEX	N	N	N	N	N	399	9	2	2.31	161177	417	6.40	398	399	367	448	332	390	386.52	418	404	386	372	354	395	363	139	58	500	230	1	1	27866019	111	-2.57	-4.81	12	0.00	-155.00	-83.00	580	20240712	-31.21	180	20241205	121.67	467	-14.56	20250102	275	45.09	20250123	580	-31.21	20240712	180	121.67	20241205	N	266470	500	139 억	N	N	N	N
63	20250319	111055	57	100.00	KONEX	N	N	N	N	N	394	4	2	1.03	1943	5	0.08	398	398	367	448	332	390	388.60	418	404	386	372	354	395	363	139	58	500	230	1	1	27866019	110	-2.54	-4.75	12	0.00	-155.00	-83.00	580	20240712	-32.07	180	20241205	118.89	467	-15.63	20250102	275	43.27	20250123	580	-32.07	20240712	180	118.89	20241205	N	266470	500	139 억	N	N	N	N
64	20250319	101055	57	100.00	KONEX	N	N	N	N	N	390	0	3	0.00	1549	4	0.06	398	398	367	448	332	390	387.25	418	404	386	372	354	395	363	139	58	500	230	1	1	27866019	109	-2.52	-4.70	12	0.00	-155.00	-83.00	580	20240712	-32.76	180	20241205	116.67	467	-16.49	20250102	275	41.82	20250123	580	-32.76	20240712	180	116.67	20241205	N	266470	500	139 억	N	N	N	N
65	20250319	091100	57	100.00	KONEX	N	N	N	N	N	398	8	2	2.05	398	1	0.02	398	398	398	448	332	390	398.00	418	404	386	372	354	395	363	139	58	500	230	1	1	27866019	111	-2.57	-4.80	12	0.00	-155.00	-83.00	580	20240712	-31.38	180	20241205	121.11	467	-14.78	20250102	275	44.73	20250123	580	-31.38	20240712	180	121.11	20241205	N	266470	500	139 억	N	N	N	N
66	20250318	161050	57	100.00	KONEX	N	N	N	N	N	390	-7	5	-1.76	2494202	6520	120.18	400	400	368	456	338	397	382.55	421	408	387	374	353	398	364	139	59	500	230	1	1	27866019	109	-2.52	-4.70	12	0.02	-155.00	-83.00	580	20240712	-32.76	180	20241205	116.67	467	-16.49	20250102	275	41.82	20250123	580	-32.76	20240712	180	116.67	20241205	N	266470	500	139 억	N	N	N	N
67	20250318	151055	57	100.00	KONEX	N	N	N	N	N	400	3	2	0.76	2473922	6468	119.23	400	400	368	456	338	397	382.49	421	408	387	374	353	398	364	139	59	500	230	1	1	27866019	111	-2.58	-4.82	12	0.02	-155.00	-83.00	580	20240712	-31.03	180	20241205	122.22	467	-14.35	20250102	275	45.45	20250123	580	-31.03	20240712	180	122.22	20241205	N	266470	500	139 억	N	N	N	N
68	20250318	141052	57	100.00	KONEX	N	N	N	N	N	400	3	2	0.76	2473922	6468	119.23	400	400	368	456	338	397	382.49	421	408	387	374	353	398	364	139	59	500	230	1	1	27866019	111	-2.58	-4.82	12	0.02	-155.00	-83.00	580	20240712	-31.03	180	20241205	122.22	467	-14.35	20250102	275	45.45	20250123	580	-31.03	20240712	180	122.22	20241205	N	266470	500	139 억	N	N	N	N
69	20250318	131050	57	100.00	KONEX	N	N	N	N	N	380	-17	5	-4.28	2274552	5968	110.01	400	400	368	456	338	397	381.12	421	408	387	374	353	398	364	139	59	500	230	1	1	27866019	106	-2.45	-4.58	12	0.02	-155.00	-83.00	580	20240712	-34.48	180	20241205	111.11	467	-18.63	20250102	275	38.18	20250123	580	-34.48	20240712	180	111.11	20241205	N	266470	500	139 억	N	N	N	N
70	20250318	121053	57	100.00	KONEX	N	N	N	N	N	380	-17	5	-4.28	2274552	5968	110.01	400	400	368	456	338	397	381.12	421	408	387	374	353	398	364	139	59	500	230	1	1	27866019	106	-2.45	-4.58	12	0.02	-155.00	-83.00	580	20240712	-34.48	180	20241205	111.11	467	-18.63	20250102	275	38.18	20250123	580	-34.48	20240712	180	111.11	20241205	N	266470	500	139 억	N	N	N	N
71	20250318	111051	57	100.00	KONEX	N	N	N	N	N	380	-17	5	-4.28	2274552	5968	110.01	400	400	368	456	338	397	381.12	421	408	387	374	353	398	364	139	59	500	230	1	1	27866019	106	-2.45	-4.58	12	0.02	-155.00	-83.00	580	20240712	-34.48	180	20241205	111.11	467	-18.63	20250102	275	38.18	20250123	580	-34.48	20240712	180	111.11	20241205	N	266470	500	139 억	N	N	N	N
72	20250318	101054	57	100.00	KONEX	N	N	N	N	N	380	-17	5	-4.28	2130613	5607	103.35	400	400	368	456	338	397	379.99	421	408	387	374	353	398	364	139	59	500	230	1	1	27866019	106	-2.45	-4.58	12	0.02	-155.00	-83.00	580	20240712	-34.48	180	20241205	111.11	467	-18.63	20250102	275	38.18	20250123	580	-34.48	20240712	180	111.11	20241205	N	266470	500	139 억	N	N	N	N
73	20250318	091056	57	100.00	KONEX	N	N	N	N	N	368	-29	5	-7.30	148336	403	7.43	400	400	368	456	338	397	368.08	421	408	387	374	353	398	364	139	59	500	230	1	1	27866019	103	-2.37	-4.43	12	0.00	-155.00	-83.00	580	20240712	-36.55	180	20241205	104.44	467	-21.20	20250102	275	33.82	20250123	580	-36.55	20240712	180	104.44	20241205	N	266470	500	139 억	N	N	N	N
74	20250317	161048	57	100.00	KONEX	N	N	N	N	N	397	24	2	6.43	2023990	5425	379.11	400	400	366	428	318	373	373.09	451	412	390	351	329	401	340	139	55	500	220	1	1	27866019	111	-2.56	-4.78	12	0.02	-155.00	-83.00	580	20240712	-31.55	180	20241205	120.56	467	-14.99	20250102	275	44.36	20250123	580	-31.55	20240712	180	120.56	20241205	N	266470	500	139 억	N	N	N	N
75	20250317	151048	57	100.00	KONEX	N	N	N	N	N	373	0	3	0.00	2020020	5415	378.41	400	400	366	428	318	373	373.04	451	412	390	351	329	401	340	139	55	500	220	1	1	27866019	104	-2.41	-4.49	12	0.02	-155.00	-83.00	580	20240712	-35.69	180	20241205	107.22	467	-20.13	20250102	275	35.64	20250123	580	-35.69	20240712	180	107.22	20241205	N	266470	500	139 억	N	N	N	N
76	20250317	141050	57	100.00	KONEX	N	N	N	N	N	372	-1	5	-0.27	5447	14	0.98	400	400	366	428	318	373	389.07	451	412	390	351	329	401	340	139	55	500	220	1	1	27866019	104	-2.40	-4.48	12	0.00	-155.00	-83.00	580	20240712	-35.86	180	20241205	106.67	467	-20.34	20250102	275	35.27	20250123	580	-35.86	20240712	180	106.67	20241205	N	266470	500	139 억	N	N	N	N
77	20250317	131049	57	100.00	KONEX	N	N	N	N	N	372	-1	5	-0.27	5447	14	0.98	400	400	366	428	318	373	389.07	451	412	390	351	329	401	340	139	55	500	220	1	1	27866019	104	-2.40	-4.48	12	0.00	-155.00	-83.00	580	20240712	-35.86	180	20241205	106.67	467	-20.34	20250102	275	35.27	20250123	580	-35.86	20240712	180	106.67	20241205	N	266470	500	139 억	N	N	N	N
78	20250317	121048	57	100.00	KONEX	N	N	N	N	N	372	-1	5	-0.27	4702	12	0.84	400	400	366	428	318	373	391.83	451	412	390	351	329	401	340	139	55	500	220	1	1	27866019	104	-2.40	-4.48	12	0.00	-155.00	-83.00	580	20240712	-35.86	180	20241205	106.67	467	-20.34	20250102	275	35.27	20250123	580	-35.86	20240712	180	106.67	20241205	N	266470	500	139 억	N	N	N	N
79	20250317	111048	57	100.00	KONEX	N	N	N	N	N	372	-1	5	-0.27	4702	12	0.84	400	400	366	428	318	373	391.83	451	412	390	351	329	401	340	139	55	500	220	1	1	27866019	104	-2.40	-4.48	12	0.00	-155.00	-83.00	580	20240712	-35.86	180	20241205	106.67	467	-20.34	20250102	275	35.27	20250123	580	-35.86	20240712	180	106.67	20241205	N	266470	500	139 억	N	N	N	N
80	20250317	101047	57	100.00	KONEX	N	N	N	N	N	366	-7	5	-1.88	3166	8	0.56	400	400	366	428	318	373	395.75	451	412	390	351	329	401	340	139	55	500	220	1	1	27866019	102	-2.36	-4.41	12	0.00	-155.00	-83.00	580	20240712	-36.90	180	20241205	103.33	467	-21.63	20250102	275	33.09	20250123	580	-36.90	20240712	180	103.33	20241205	N	266470	500	139 억	N	N	N	N
81	20250317	091051	57	100.00	KONEX	N	N	N	N	N	366	-7	5	-1.88	3166	8	0.56	400	400	366	428	318	373	395.75	451	412	390	351	329	401	340	139	55	500	220	1	1	27866019	102	-2.36	-4.41	12	0.00	-155.00	-83.00	580	20240712	-36.90	180	20241205	103.33	467	-21.63	20250102	275	33.09	20250123	580	-36.90	20240712	180	103.33	20241205	N	266470	500	139 억	N	N	N	N
82	20250314	161043	57	100.00	KONEX	N	N	N	N	N	373	-31	5	-7.67	554583	1431	1590.00	429	429	368	464	344	404	387.55	450	427	397	374	344	412	359	139	60	500	240	1	1	27866019	104	-2.41	-4.49	12	0.01	-155.00	-83.00	580	20240712	-35.69	180	20241205	107.22	467	-20.13	20250102	275	35.64	20250123	580	-35.69	20240712	180	107.22	20241205	N	266470	500	139 억	N	N	N	N
83	20250314	151052	57	100.00	KONEX	N	N	N	N	N	392	-12	5	-2.97	12846	32	35.56	429	429	368	464	344	404	401.44	450	427	397	374	344	412	359	139	60	500	240	1	1	27866019	109	-2.53	-4.72	12	0.00	-155.00	-83.00	580	20240712	-32.41	180	20241205	117.78	467	-16.06	20250102	275	42.55	20250123	580	-32.41	20240712	180	117.78	20241205	N	266470	500	139 억	N	N	N	N
84	20250314	141045	57	100.00	KONEX	N	N	N	N	N	420	16	2	3.96	4129	10	11.11	429	429	368	464	344	404	412.90	450	427	397	374	344	412	359	139	60	500	240	1	1	27866019	117	-2.71	-5.06	12	0.00	-155.00	-83.00	580	20240712	-27.59	180	20241205	133.33	467	-10.06	20250102	275	52.73	20250123	580	-27.59	20240712	180	133.33	20241205	N	266470	500	139 억	N	N	N	N
85	20250314	131044	57	100.00	KONEX	N	N	N	N	N	420	16	2	3.96	4129	10	11.11	429	429	368	464	344	404	412.90	450	427	397	374	344	412	359	139	60	500	240	1	1	27866019	117	-2.71	-5.06	12	0.00	-155.00	-83.00	580	20240712	-27.59	180	20241205	133.33	467	-10.06	20250102	275	52.73	20250123	580	-27.59	20240712	180	133.33	20241205	N	266470	500	139 억	N	N	N	N
86	20250314	121046	57	100.00	KONEX	N	N	N	N	N	396	-8	5	-1.98	3709	9	10.00	429	429	368	464	344	404	412.11	450	427	397	374	344	412	359	139	60	500	240	1	1	27866019	110	-2.55	-4.77	12	0.00	-155.00	-83.00	580	20240712	-31.72	180	20241205	120.00	467	-15.20	20250102	275	44.00	20250123	580	-31.72	20240712	180	120.00	20241205	N	266470	500	139 억	N	N	N	N
87	20250314	111046	57	100.00	KONEX	N	N	N	N	N	396	-8	5	-1.98	3709	9	10.00	429	429	368	464	344	404	412.11	450	427	397	374	344	412	359	139	60	500	240	1	1	27866019	110	-2.55	-4.77	12	0.00	-155.00	-83.00	580	20240712	-31.72	180	20241205	120.00	467	-15.20	20250102	275	44.00	20250123	580	-31.72	20240712	180	120.00	20241205	N	266470	500	139 억	N	N	N	N
88	20250314	101045	57	100.00	KONEX	N	N	N	N	N	422	18	2	4.46	3313	8	8.89	429	429	368	464	344	404	414.12	450	427	397	374	344	412	359	139	60	500	240	1	1	27866019	118	-2.72	-5.08	12	0.00	-155.00	-83.00	580	20240712	-27.24	180	20241205	134.44	467	-9.64	20250102	275	53.45	20250123	580	-27.24	20240712	180	134.44	20241205	N	266470	500	139 억	N	N	N	N
89	20250314	091050	57	100.00	KONEX	N	N	N	N	N	368	-36	5	-8.91	1226	3	3.33	429	429	368	464	344	404	408.67	450	427	397	374	344	412	359	139	60	500	240	1	1	27866019	103	-2.37	-4.43	12	0.00	-155.00	-83.00	580	20240712	-36.55	180	20241205	104.44	467	-21.20	20250102	275	33.82	20250123	580	-36.55	20240712	180	104.44	20241205	N	266470	500	139 억	N	N	N	N
90	20250313	161038	57	100.00	KONEX	N	N	N	N	N	404	22	2	5.76	36089	90	32.14	420	420	367	439	325	382	400.99	465	423	395	353	325	409	339	139	57	500	220	1	1	27866019	113	-2.61	-4.87	12	0.00	-155.00	-83.00	580	20240712	-30.34	180	20241205	124.44	467	-13.49	20250102	275	46.91	20250123	580	-30.34	20240712	180	124.44	20241205	N	266470	500	139 억	N	N	N	N
91	20250313	151039	57	100.00	KONEX	N	N	N	N	N	405	23	2	6.02	11445	29	10.36	420	420	367	439	325	382	394.66	465	423	395	353	325	409	339	139	57	500	220	1	1	27866019	113	-2.61	-4.88	12	0.00	-155.00	-83.00	580	20240712	-30.17	180	20241205	125.00	467	-13.28	20250102	275	47.27	20250123	580	-30.17	20240712	180	125.00	20241205	N	266470	500	139 억	N	N	N	N
92	20250313	141039	57	100.00	KONEX	N	N	N	N	N	409	27	2	7.07	9082	23	8.21	420	420	367	439	325	382	394.87	465	423	395	353	325	409	339	139	57	500	220	1	1	27866019	114	-2.64	-4.93	12	0.00	-155.00	-83.00	580	20240712	-29.48	180	20241205	127.22	467	-12.42	20250102	275	48.73	20250123	580	-29.48	20240712	180	127.22	20241205	N	266470	500	139 억	N	N	N	N
93	20250313	131038	57	100.00	KONEX	N	N	N	N	N	383	1	2	0.26	8673	22	7.86	420	420	367	439	325	382	394.23	465	423	395	353	325	409	339	139	57	500	220	1	1	27866019	107	-2.47	-4.61	12	0.00	-155.00	-83.00	580	20240712	-33.97	180	20241205	112.78	467	-17.99	20250102	275	39.27	20250123	580	-33.97	20240712	180	112.78	20241205	N	266470	500	139 억	N	N	N	N
94	20250313	121038	57	100.00	KONEX	N	N	N	N	N	379	-3	5	-0.79	5195	13	4.64	420	420	367	439	325	382	399.62	465	423	395	353	325	409	339	139	57	500	220	1	1	27866019	106	-2.45	-4.57	12	0.00	-155.00	-83.00	580	20240712	-34.66	180	20241205	110.56	467	-18.84	20250102	275	37.82	20250123	580	-34.66	20240712	180	110.56	20241205	N	266470	500	139 억	N	N	N	N
95	20250313	111040	57	100.00	KONEX	N	N	N	N	N	379	-3	5	-0.79	5195	13	4.64	420	420	367	439	325	382	399.62	465	423	395	353	325	409	339	139	57	500	220	1	1	27866019	106	-2.45	-4.57	12	0.00	-155.00	-83.00	580	20240712	-34.66	180	20241205	110.56	467	-18.84	20250102	275	37.82	20250123	580	-34.66	20240712	180	110.56	20241205	N	266470	500	139 억	N	N	N	N
96	20250313	101038	57	100.00	KONEX	N	N	N	N	N	399	17	2	4.45	3620	9	3.21	420	420	367	439	325	382	402.22	465	423	395	353	325	409	339	139	57	500	220	1	1	27866019	111	-2.57	-4.81	12	0.00	-155.00	-83.00	580	20240712	-31.21	180	20241205	121.67	467	-14.56	20250102	275	45.09	20250123	580	-31.21	20240712	180	121.67	20241205	N	266470	500	139 억	N	N	N	N
97	20250313	091041	57	100.00	KONEX	N	N	N	N	N	420	38	2	9.95	420	1	0.36	420	420	420	439	325	382	420.00	465	423	395	353	325	409	339	139	57	500	220	1	1	27866019	117	-2.71	-5.06	12	0.00	-155.00	-83.00	580	20240712	-27.59	180	20241205	133.33	467	-10.06	20250102	275	52.73	20250123	580	-27.59	20240712	180	133.33	20241205	N	266470	500	139 억	N	N	N	N
98	20250312	161032	57	100.00	KONEX	N	N	N	N	N	382	0	3	0.00	108482	280	1.52	437	437	367	439	325	382	387.44	462	421	398	357	334	410	346	139	57	500	220	1	1	27866019	106	-2.46	-4.60	12	0.00	-155.00	-83.00	580	20240712	-34.14	180	20241205	112.22	467	-18.20	20250102	275	38.91	20250123	580	-34.14	20240712	180	112.22	20241205	N	266470	500	139 억	N	N	N	N
99	20250312	151034	57	100.00	KONEX	N	N	N	N	N	387	5	2	1.31	31501	79	0.43	437	437	367	439	325	382	398.75	462	421	398	357	334	410	346	139	57	500	220	1	1	27866019	108	-2.50	-4.66	12	0.00	-155.00	-83.00	580	20240712	-33.28	180	20241205	115.00	467	-17.13	20250102	275	40.73	20250123	580	-33.28	20240712	180	115.00	20241205	N	266470	500	139 억	N	N	N	N
100	20250312	141031	57	100.00	KONEX	N	N	N	N	N	387	5	2	1.31	31501	79	0.43	437	437	367	439	325	382	398.75	462	421	398	357	334	410	346	139	57	500	220	1	1	27866019	108	-2.50	-4.66	12	0.00	-155.00	-83.00	580	20240712	-33.28	180	20241205	115.00	467	-17.13	20250102	275	40.73	20250123	580	-33.28	20240712	180	115.00	20241205	N	266470	500	139 억	N	N	N	N
101	20250312	131033	57	100.00	KONEX	N	N	N	N	N	387	5	2	1.31	27631	69	0.37	437	437	367	439	325	382	400.45	462	421	398	357	334	410	346	139	57	500	220	1	1	27866019	108	-2.50	-4.66	12	0.00	-155.00	-83.00	580	20240712	-33.28	180	20241205	115.00	467	-17.13	20250102	275	40.73	20250123	580	-33.28	20240712	180	115.00	20241205	N	266470	500	139 억	N	N	N	N
102	20250312	121035	57	100.00	KONEX	N	N	N	N	N	400	18	2	4.71	23254	58	0.31	437	437	367	439	325	382	400.93	462	421	398	357	334	410	346	139	57	500	220	1	1	27866019	111	-2.58	-4.82	12	0.00	-155.00	-83.00	580	20240712	-31.03	180	20241205	122.22	467	-14.35	20250102	275	45.45	20250123	580	-31.03	20240712	180	122.22	20241205	N	266470	500	139 억	N	N	N	N
103	20250312	111027	57	100.00	KONEX	N	N	N	N	N	400	18	2	4.71	23254	58	0.31	437	437	367	439	325	382	400.93	462	421	398	357	334	410	346	139	57	500	220	1	1	27866019	111	-2.58	-4.82	12	0.00	-155.00	-83.00	580	20240712	-31.03	180	20241205	122.22	467	-14.35	20250102	275	45.45	20250123	580	-31.03	20240712	180	122.22	20241205	N	266470	500	139 억	N	N	N	N
104	20250312	101030	57	100.00	KONEX	N	N	N	N	N	427	45	2	11.78	2096	5	0.03	437	437	367	439	325	382	419.20	462	421	398	357	334	410	346	139	57	500	220	1	1	27866019	119	-2.75	-5.14	12	0.00	-155.00	-83.00	580	20240712	-26.38	180	20241205	137.22	467	-8.57	20250102	275	55.27	20250123	580	-26.38	20240712	180	137.22	20241205	N	266470	500	139 억	N	N	N	N
105	20250312	091037	57	100.00	KONEX	N	N	N	N	N	367	-15	5	-3.93	1239	3	0.02	437	437	367	439	325	382	413.00	462	421	398	357	334	410	346	139	57	500	220	1	1	27866019	102	-2.37	-4.42	12	0.00	-155.00	-83.00	580	20240712	-36.72	180	20241205	103.89	467	-21.41	20250102	275	33.45	20250123	580	-36.72	20240712	180	103.89	20241205	N	266470	500	139 억	N	N	N	N
106	20250311	161024	57	100.00	KONEX	N	N	N	N	N	382	0	3	0.00	7273828	18428	21427.91	398	439	375	439	325	382	394.72	495	438	402	345	309	467	374	139	57	500	220	1	1	27866019	106	-2.46	-4.60	12	0.07	-155.00	-83.00	580	20240712	-34.14	180	20241205	112.22	467	-18.20	20250102	275	38.91	20250123	580	-34.14	20240712	180	112.22	20241205	N	266470	500	139 억	N	N	N	N
107	20250311	151027	57	100.00	KONEX	N	N	N	N	N	395	13	2	3.40	7235245	18327	21310.46	398	439	375	439	325	382	394.79	495	438	402	345	309	467	374	139	57	500	220	1	1	27866019	110	-2.55	-4.76	12	0.07	-155.00	-83.00	580	20240712	-31.90	180	20241205	119.44	467	-15.42	20250102	275	43.64	20250123	580	-31.90	20240712	180	119.44	20241205	N	266470	500	139 억	N	N	N	N
108	20250311	141030	57	100.00	KONEX	N	N	N	N	N	379	-3	5	-0.79	7234850	18326	21309.30	398	439	375	439	325	382	394.79	495	438	402	345	309	467	374	139	57	500	220	1	1	27866019	106	-2.45	-4.57	12	0.07	-155.00	-83.00	580	20240712	-34.66	180	20241205	110.56	467	-18.84	20250102	275	37.82	20250123	580	-34.66	20240712	180	110.56	20241205	N	266470	500	139 억	N	N	N	N
109	20250311	131028	57	100.00	KONEX	N	N	N	N	N	394	12	2	3.14	343301	879	1022.09	398	439	375	439	325	382	390.56	495	438	402	345	309	467	374	139	57	500	220	1	1	27866019	110	-2.54	-4.75	12	0.00	-155.00	-83.00	580	20240712	-32.07	180	20241205	118.89	467	-15.63	20250102	275	43.27	20250123	580	-32.07	20240712	180	118.89	20241205	N	266470	500	139 억	N	N	N	N
110	20250311	121025	57	100.00	KONEX	N	N	N	N	N	395	13	2	3.40	342134	876	1018.60	398	439	375	439	325	382	390.56	495	438	402	345	309	467	374	139	57	500	220	1	1	27866019	110	-2.55	-4.76	12	0.00	-155.00	-83.00	580	20240712	-31.90	180	20241205	119.44	467	-15.42	20250102	275	43.64	20250123	580	-31.90	20240712	180	119.44	20241205	N	266470	500	139 억	N	N	N	N
111	20250311	111026	57	100.00	KONEX	N	N	N	N	N	377	-5	5	-1.31	45804	116	134.88	398	439	375	439	325	382	394.86	495	438	402	345	309	467	374	139	57	500	220	1	1	27866019	105	-2.43	-4.54	12	0.00	-155.00	-83.00	580	20240712	-35.00	180	20241205	109.44	467	-19.27	20250102	275	37.09	20250123	580	-35.00	20240712	180	109.44	20241205	N	266470	500	139 억	N	N	N	N
112	20250311	101027	57	100.00	KONEX	N	N	N	N	N	410	28	2	7.33	19487	49	56.98	398	439	375	439	325	382	397.69	495	438	402	345	309	467	374	139	57	500	220	1	1	27866019	114	-2.65	-4.94	12	0.00	-155.00	-83.00	580	20240712	-29.31	180	20241205	127.78	467	-12.21	20250102	275	49.09	20250123	580	-29.31	20240712	180	127.78	20241205	N	266470	500	139 억	N	N	N	N
113	20250311	091028	57	100.00	KONEX	N	N	N	N	N	439	57	1	14.92	9351	24	27.91	398	439	375	439	325	382	389.62	495	438	402	345	309	467	374	139	57	500	220	1	1	27866019	122	-2.83	-5.29	12	0.00	-155.00	-83.00	580	20240712	-24.31	180	20241205	143.89	467	-6.00	20250102	275	59.64	20250123	580	-24.31	20240712	180	143.89	20241205	N	266470	500	139 억	N	N	N	N
114	20250310	161017	57	100.00	KONEX	N	N	N	N	N	382	-18	5	-4.50	33992	86	1.50	366	459	366	460	340	400	395.26	434	416	391	373	348	426	383	139	60	500	240	1	1	27866019	106	-2.46	-4.60	12	0.00	-155.00	-83.00	580	20240712	-34.14	180	20241205	112.22	467	-18.20	20250102	275	38.91	20250123	580	-34.14	20240712	180	112.22	20241205	N	266470	500	139 억	N	N	N	N
115	20250310	151025	57	100.00	KONEX	N	N	N	N	N	406	6	2	1.50	8757	20	0.35	366	459	366	460	340	400	437.85	434	416	391	373	348	426	383	139	60	500	240	1	1	27866019	113	-2.62	-4.89	12	0.00	-155.00	-83.00	580	20240712	-30.00	180	20241205	125.56	467	-13.06	20250102	275	47.64	20250123	580	-30.00	20240712	180	125.56	20241205	N	266470	500	139 억	N	N	N	N
116	20250310	141023	57	100.00	KONEX	N	N	N	N	N	410	10	2	2.50	7942	18	0.31	366	459	366	460	340	400	441.22	434	416	391	373	348	426	383	139	60	500	240	1	1	27866019	114	-2.65	-4.94	12	0.00	-155.00	-83.00	580	20240712	-29.31	180	20241205	127.78	467	-12.21	20250102	275	49.09	20250123	580	-29.31	20240712	180	127.78	20241205	N	266470	500	139 억	N	N	N	N
117	20250310	131022	57	100.00	KONEX	N	N	N	N	N	410	10	2	2.50	7942	18	0.31	366	459	366	460	340	400	441.22	434	416	391	373	348	426	383	139	60	500	240	1	1	27866019	114	-2.65	-4.94	12	0.00	-155.00	-83.00	580	20240712	-29.31	180	20241205	127.78	467	-12.21	20250102	275	49.09	20250123	580	-29.31	20240712	180	127.78	20241205	N	266470	500	139 억	N	N	N	N
118	20250310	121019	57	100.00	KONEX	N	N	N	N	N	415	15	2	3.75	7532	17	0.30	366	459	366	460	340	400	443.06	434	416	391	373	348	426	383	139	60	500	240	1	1	27866019	116	-2.68	-5.00	12	0.00	-155.00	-83.00	580	20240712	-28.45	180	20241205	130.56	467	-11.13	20250102	275	50.91	20250123	580	-28.45	20240712	180	130.56	20241205	N	266470	500	139 억	N	N	N	N
119	20250310	111019	57	100.00	KONEX	N	N	N	N	N	449	49	2	12.25	7117	16	0.28	366	459	366	460	340	400	444.81	434	416	391	373	348	426	383	139	60	500	240	1	1	27866019	125	-2.90	-5.41	12	0.00	-155.00	-83.00	580	20240712	-22.59	180	20241205	149.44	467	-3.85	20250102	275	63.27	20250123	580	-22.59	20240712	180	149.44	20241205	N	266470	500	139 억	N	N	N	N
120	20250310	101020	57	100.00	KONEX	N	N	N	N	N	457	57	2	14.25	5852	13	0.23	366	459	366	460	340	400	450.15	434	416	391	373	348	426	383	139	60	500	240	1	1	27866019	127	-2.95	-5.51	12	0.00	-155.00	-83.00	580	20240712	-21.21	180	20241205	153.89	467	-2.14	20250102	275	66.18	20250123	580	-21.21	20240712	180	153.89	20241205	N	266470	500	139 억	N	N	N	N
121	20250310	091021	57	100.00	KONEX	N	N	N	N	N	459	59	2	14.75	825	2	0.03	366	459	366	460	340	400	412.50	434	416	391	373	348	426	383	139	60	500	240	1	1	27866019	128	-2.96	-5.53	12	0.00	-155.00	-83.00	580	20240712	-20.86	180	20241205	155.00	467	-1.71	20250102	275	66.91	20250123	580	-20.86	20240712	180	155.00	20241205	N	266470	500	139 억	N	N	N	N
122	20250307	161017	57	100.00	KONEX	N	N	N	N	N	400	20	2	5.26	2190495	5737	106.70	366	409	366	437	323	380	381.82	399	389	379	369	359	394	374	139	57	500	220	1	1	27866019	111	-2.58	-4.82	12	0.02	-155.00	-83.00	580	20240712	-31.03	180	20241205	122.22	467	-14.35	20250102	275	45.45	20250123	580	-31.03	20240712	180	122.22	20241205	N	266470	500	139 억	N	N	N	N
123	20250307	151021	57	100.00	KONEX	N	N	N	N	N	380	0	3	0.00	2105495	5524	102.73	366	409	366	437	323	380	381.15	399	389	379	369	359	394	374	139	57	500	220	1	1	27866019	106	-2.45	-4.58	12	0.02	-155.00	-83.00	580	20240712	-34.48	180	20241205	111.11	467	-18.63	20250102	275	38.18	20250123	580	-34.48	20240712	180	111.11	20241205	N	266470	500	139 억	N	N	N	N
124	20250307	141018	57	100.00	KONEX	N	N	N	N	N	373	-7	5	-1.84	2085769	5472	101.77	366	409	366	437	323	380	381.17	399	389	379	369	359	394	374	139	57	500	220	1	1	27866019	104	-2.41	-4.49	12	0.02	-155.00	-83.00	580	20240712	-35.69	180	20241205	107.22	467	-20.13	20250102	275	35.64	20250123	580	-35.69	20240712	180	107.22	20241205	N	266470	500	139 억	N	N	N	N
125	20250307	131020	57	100.00	KONEX	N	N	N	N	N	371	-9	5	-2.37	2069798	5430	100.99	366	409	366	437	323	380	381.18	399	389	379	369	359	394	374	139	57	500	220	1	1	27866019	103	-2.39	-4.47	12	0.02	-155.00	-83.00	580	20240712	-36.03	180	20241205	106.11	467	-20.56	20250102	275	34.91	20250123	580	-36.03	20240712	180	106.11	20241205	N	266470	500	139 억	N	N	N	N
126	20250307	121019	57	100.00	KONEX	N	N	N	N	N	368	-12	5	-3.16	128786	326	6.06	366	409	366	437	323	380	395.05	399	389	379	369	359	394	374	139	57	500	220	1	1	27866019	103	-2.37	-4.43	12	0.00	-155.00	-83.00	580	20240712	-36.55	180	20241205	104.44	467	-21.20	20250102	275	33.82	20250123	580	-36.55	20240712	180	104.44	20241205	N	266470	500	139 억	N	N	N	N
127	20250307	111018	57	100.00	KONEX	N	N	N	N	N	399	19	2	5.00	113941	286	5.32	366	409	366	437	323	380	398.40	399	389	379	369	359	394	374	139	57	500	220	1	1	27866019	111	-2.57	-4.81	12	0.00	-155.00	-83.00	580	20240712	-31.21	180	20241205	121.67	467	-14.56	20250102	275	45.09	20250123	580	-31.21	20240712	180	121.67	20241205	N	266470	500	139 억	N	N	N	N
128	20250307	101015	57	100.00	KONEX	N	N	N	N	N	400	20	2	5.26	6211	16	0.30	366	409	366	437	323	380	388.19	399	389	379	369	359	394	374	139	57	500	220	1	1	27866019	111	-2.58	-4.82	12	0.00	-155.00	-83.00	580	20240712	-31.03	180	20241205	122.22	467	-14.35	20250102	275	45.45	20250123	580	-31.03	20240712	180	122.22	20241205	N	266470	500	139 억	N	N	N	N
129	20250307	091022	57	100.00	KONEX	N	N	N	N	N	405	25	2	6.58	3011	8	0.15	366	409	366	437	323	380	376.38	399	389	379	369	359	394	374	139	57	500	220	1	1	27866019	113	-2.61	-4.88	12	0.00	-155.00	-83.00	580	20240712	-30.17	180	20241205	125.00	467	-13.28	20250102	275	47.27	20250123	580	-30.17	20240712	180	125.00	20241205	N	266470	500	139 억	N	N	N	N
130	20250306	161012	57	100.00	KONEX	N	N	N	N	N	380	8	2	2.15	1992614	5377	175.49	372	389	369	427	317	372	370.58	479	425	396	342	313	411	328	139	55	500	220	1	1	27866019	106	-2.45	-4.58	12	0.02	-155.00	-83.00	580	20240712	-34.48	180	20241205	111.11	467	-18.63	20250102	275	38.18	20250123	580	-34.48	20240712	180	111.11	20241205	N	266470	500	139 억	N	N	N	N
131	20250306	151012	57	100.00	KONEX	N	N	N	N	N	380	8	2	2.15	1925774	5201	169.75	372	389	369	427	317	372	370.27	479	425	396	342	313	411	328	139	55	500	220	1	1	27866019	106	-2.45	-4.58	12	0.02	-155.00	-83.00	580	20240712	-34.48	180	20241205	111.11	467	-18.63	20250102	275	38.18	20250123	580	-34.48	20240712	180	111.11	20241205	N	266470	500	139 억	N	N	N	N
132	20250306	141011	57	100.00	KONEX	N	N	N	N	N	372	0	3	0.00	1737801	4706	153.59	372	389	369	427	317	372	369.27	479	425	396	342	313	411	328	139	55	500	220	1	1	27866019	104	-2.40	-4.48	12	0.02	-155.00	-83.00	580	20240712	-35.86	180	20241205	106.67	467	-20.34	20250102	275	35.27	20250123	580	-35.86	20240712	180	106.67	20241205	N	266470	500	139 억	N	N	N	N
133	20250306	131012	57	100.00	KONEX	N	N	N	N	N	372	0	3	0.00	1737801	4706	153.59	372	389	369	427	317	372	369.27	479	425	396	342	313	411	328	139	55	500	220	1	1	27866019	104	-2.40	-4.48	12	0.02	-155.00	-83.00	580	20240712	-35.86	180	20241205	106.67	467	-20.34	20250102	275	35.27	20250123	580	-35.86	20240712	180	106.67	20241205	N	266470	500	139 억	N	N	N	N
134	20250306	121011	57	100.00	KONEX	N	N	N	N	N	385	13	2	3.49	1635873	4432	144.65	372	389	369	427	317	372	369.10	479	425	396	342	313	411	328	139	55	500	220	1	1	27866019	107	-2.48	-4.64	12	0.02	-155.00	-83.00	580	20240712	-33.62	180	20241205	113.89	467	-17.56	20250102	275	40.00	20250123	580	-33.62	20240712	180	113.89	20241205	N	266470	500	139 억	N	N	N	N
135	20250306	111008	57	100.00	KONEX	N	N	N	N	N	369	-3	5	-0.81	1625863	4406	143.80	372	389	369	427	317	372	369.01	479	425	396	342	313	411	328	139	55	500	220	1	1	27866019	103	-2.38	-4.45	12	0.02	-155.00	-83.00	580	20240712	-36.38	180	20241205	105.00	467	-20.99	20250102	275	34.18	20250123	580	-36.38	20240712	180	105.00	20241205	N	266470	500	139 억	N	N	N	N
136	20250306	101010	57	100.00	KONEX	N	N	N	N	N	369	-3	5	-0.81	4475	12	0.39	372	389	369	427	317	372	372.92	479	425	396	342	313	411	328	139	55	500	220	1	1	27866019	103	-2.38	-4.45	12	0.00	-155.00	-83.00	580	20240712	-36.38	180	20241205	105.00	467	-20.99	20250102	275	34.18	20250123	580	-36.38	20240712	180	105.00	20241205	N	266470	500	139 억	N	N	N	N
137	20250306	091014	57	100.00	KONEX	N	N	N	N	N	372	0	3	0.00	372	1	0.03	372	372	372	427	317	372	372.00	479	425	396	342	313	411	328	139	55	500	220	1	1	27866019	104	-2.40	-4.48	12	0.00	-155.00	-83.00	580	20240712	-35.86	180	20241205	106.67	467	-20.34	20250102	275	35.27	20250123	580	-35.86	20240712	180	106.67	20241205	N	266470	500	139 억	N	N	N	N
138	20250305	161000	57	100.00	KONEX	N	N	N	N	N	372	-26	5	-6.53	1152113	3064	45.42	450	450	367	457	339	398	376.02	446	422	386	362	326	434	374	139	59	500	230	1	1	27866019	104	-2.40	-4.48	12	0.01	-155.00	-83.00	580	20240712	-35.86	180	20241205	106.67	467	-20.34	20250102	275	35.27	20250123	580	-35.86	20240712	180	106.67	20241205	N	266470	500	139 억	N	N	N	N
139	20250305	151004	57	100.00	KONEX	N	N	N	N	N	376	-22	5	-5.53	85761	222	3.29	450	450	367	457	339	398	386.31	446	422	386	362	326	434	374	139	59	500	230	1	1	27866019	105	-2.43	-4.53	12	0.00	-155.00	-83.00	580	20240712	-35.17	180	20241205	108.89	467	-19.49	20250102	275	36.73	20250123	580	-35.17	20240712	180	108.89	20241205	N	266470	500	139 억	N	N	N	N
140	20250305	141003	57	100.00	KONEX	N	N	N	N	N	372	-26	5	-6.53	33873	84	1.25	450	450	367	457	339	398	403.25	446	422	386	362	326	434	374	139	59	500	230	1	1	27866019	104	-2.40	-4.48	12	0.00	-155.00	-83.00	580	20240712	-35.86	180	20241205	106.67	467	-20.34	20250102	275	35.27	20250123	580	-35.86	20240712	180	106.67	20241205	N	266470	500	139 억	N	N	N	N
141	20250305	130959	57	100.00	KONEX	N	N	N	N	N	370	-28	5	-7.04	32683	81	1.20	450	450	367	457	339	398	403.49	446	422	386	362	326	434	374	139	59	500	230	1	1	27866019	103	-2.39	-4.46	12	0.00	-155.00	-83.00	580	20240712	-36.21	180	20241205	105.56	467	-20.77	20250102	275	34.55	20250123	580	-36.21	20240712	180	105.56	20241205	N	266470	500	139 억	N	N	N	N
142	20250305	121002	57	100.00	KONEX	N	N	N	N	N	410	12	2	3.02	25901	63	0.93	450	450	367	457	339	398	411.13	446	422	386	362	326	434	374	139	59	500	230	1	1	27866019	114	-2.65	-4.94	12	0.00	-155.00	-83.00	580	20240712	-29.31	180	20241205	127.78	467	-12.21	20250102	275	49.09	20250123	580	-29.31	20240712	180	127.78	20241205	N	266470	500	139 억	N	N	N	N
143	20250305	110956	57	100.00	KONEX	N	N	N	N	N	410	12	2	3.02	25491	62	0.92	450	450	367	457	339	398	411.15	446	422	386	362	326	434	374	139	59	500	230	1	1	27866019	114	-2.65	-4.94	12	0.00	-155.00	-83.00	580	20240712	-29.31	180	20241205	127.78	467	-12.21	20250102	275	49.09	20250123	580	-29.31	20240712	180	127.78	20241205	N	266470	500	139 억	N	N	N	N
144	20250305	101000	57	100.00	KONEX	N	N	N	N	N	368	-30	5	-7.54	7077	17	0.25	450	450	367	457	339	398	416.29	446	422	386	362	326	434	374	139	59	500	230	1	1	27866019	103	-2.37	-4.43	12	0.00	-155.00	-83.00	580	20240712	-36.55	180	20241205	104.44	467	-21.20	20250102	275	33.82	20250123	580	-36.55	20240712	180	104.44	20241205	N	266470	500	139 억	N	N	N	N
145	20250305	090959	57	100.00	KONEX	N	N	N	N	N	398	0	3	0.00	0	0	0.00	0	0	0	457	339	398	0.00	446	422	386	362	326	434	374	139	59	500	230	1	1	27866019	111	-2.57	-4.80	12	0.00	-155.00	-83.00	580	20240712	-31.38	180	20241205	121.11	467	-14.78	20250102	275	44.73	20250123	580	-31.38	20240712	180	121.11	20241205	N	266470	500	139 억	N	N	N	N
146	20250304	160950	57	100.00	KONEX	N	N	N	N	N	398	32	2	8.74	2432253	6746	703.44	371	410	350	420	312	366	360.55	486	426	389	329	292	456	359	139	54	500	210	1	1	27866019	111	-2.57	-4.80	12	0.02	-155.00	-83.00	580	20240712	-31.38	180	20241205	121.11	467	-14.78	20250102	275	44.73	20250123	580	-31.38	20240712	180	121.11	20241205	N	266470	500	139 억	N	N	N	N
147	20250304	150946	57	100.00	KONEX	N	N	N	N	N	361	-5	5	-1.37	2431855	6745	703.34	371	410	350	420	312	366	360.54	486	426	389	329	292	456	359	139	54	500	210	1	1	27866019	101	-2.33	-4.35	12	0.02	-155.00	-83.00	580	20240712	-37.76	180	20241205	100.56	467	-22.70	20250102	275	31.27	20250123	580	-37.76	20240712	180	100.56	20241205	N	266470	500	139 억	N	N	N	N
148	20250304	140951	57	100.00	KONEX	N	N	N	N	N	361	-5	5	-1.37	2429631	6739	702.71	371	410	350	420	312	366	360.53	486	426	389	329	292	456	359	139	54	500	210	1	1	27866019	101	-2.33	-4.35	12	0.02	-155.00	-83.00	580	20240712	-37.76	180	20241205	100.56	467	-22.70	20250102	275	31.27	20250123	580	-37.76	20240712	180	100.56	20241205	N	266470	500	139 억	N	N	N	N
149	20250304	130947	57	100.00	KONEX	N	N	N	N	N	361	-5	5	-1.37	2429631	6739	702.71	371	410	350	420	312	366	360.53	486	426	389	329	292	456	359	139	54	500	210	1	1	27866019	101	-2.33	-4.35	12	0.02	-155.00	-83.00	580	20240712	-37.76	180	20241205	100.56	467	-22.70	20250102	275	31.27	20250123	580	-37.76	20240712	180	100.56	20241205	N	266470	500	139 억	N	N	N	N
150	20250304	120945	57	100.00	KONEX	N	N	N	N	N	352	-14	5	-3.83	2428472	6736	702.40	371	410	350	420	312	366	360.52	486	426	389	329	292	456	359	139	54	500	210	1	1	27866019	98	-2.27	-4.24	12	0.02	-155.00	-83.00	580	20240712	-39.31	180	20241205	95.56	467	-24.63	20250102	275	28.00	20250123	580	-39.31	20240712	180	95.56	20241205	N	266470	500	139 억	N	N	N	N
151	20250304	110949	57	100.00	KONEX	N	N	N	N	N	366	0	3	0.00	1010171	2730	284.67	371	410	366	420	312	366	370.03	486	426	389	329	292	456	359	139	54	500	210	1	1	27866019	102	-2.36	-4.41	12	0.01	-155.00	-83.00	580	20240712	-36.90	180	20241205	103.33	467	-21.63	20250102	275	33.09	20250123	580	-36.90	20240712	180	103.33	20241205	N	266470	500	139 억	N	N	N	N
152	20250304	100943	57	100.00	KONEX	N	N	N	N	N	370	4	2	1.09	1000191	2703	281.86	371	410	370	420	312	366	370.03	486	426	389	329	292	456	359	139	54	500	210	1	1	27866019	103	-2.39	-4.46	12	0.01	-155.00	-83.00	580	20240712	-36.21	180	20241205	105.56	467	-20.77	20250102	275	34.55	20250123	580	-36.21	20240712	180	105.56	20241205	N	266470	500	139 억	N	N	N	N
153	20250304	090940	57	100.00	KONEX	N	N	N	N	N	366	0	3	0.00	0	0	0.00	0	0	0	420	312	366	0.00	486	426	389	329	292	456	359	139	54	500	210	1	1	27866019	102	-2.36	-4.41	12	0.00	-155.00	-83.00	580	20240712	-36.90	180	20241205	103.33	467	-21.63	20250102	275	33.09	20250123	580	-36.90	20240712	180	103.33	20241205	N	266470	500	139 억	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History