KissMeData/267080/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250328	161112	57	100.00	KONEX	신저가	N	N	N	N	N	1100	0	3	0.00	1095992	1068	43.45	1200	1264	1000	1265	935	1100	1026.21	1500	1300	1200	1000	900	1250	950	59	165	500	660	1	1	11871408	131	-1.43	0.71	12	0.01	-769.00	1558.00	4000	20240404	-72.50	1000	20250328	10.00	2395	-54.07	20250103	1000	10.00	20250328	4000	-72.50	20240404	1000	10.00	20250328	N	267080	500	59 억	N	N	N	N
3	20250328	151115	57	100.00	KONEX	신저가	N	N	N	N	N	1100	0	3	0.00	1095992	1068	43.45	1200	1264	1000	1265	935	1100	1026.21	1500	1300	1200	1000	900	1250	950	59	165	500	660	1	1	11871408	131	-1.43	0.71	12	0.01	-769.00	1558.00	4000	20240404	-72.50	1000	20250328	10.00	2395	-54.07	20250103	1000	10.00	20250328	4000	-72.50	20240404	1000	10.00	20250328	N	267080	500	59 억	N	N	N	N
4	20250328	141118	57	100.00	KONEX	신저가	N	N	N	N	N	1020	-80	5	-7.27	1094892	1067	43.41	1200	1264	1000	1265	935	1100	1026.14	1500	1300	1200	1000	900	1250	950	59	165	500	660	1	1	11871408	121	-1.33	0.65	12	0.01	-769.00	1558.00	4000	20240404	-74.50	1000	20250328	2.00	2395	-57.41	20250103	1000	2.00	20250328	4000	-74.50	20240404	1000	2.00	20250328	N	267080	500	59 억	N	N	N	N
5	20250328	131113	57	100.00	KONEX	신저가	N	N	N	N	N	1100	0	3	0.00	40892	36	1.46	1200	1264	1000	1265	935	1100	1135.89	1500	1300	1200	1000	900	1250	950	59	165	500	660	1	1	11871408	131	-1.43	0.71	12	0.00	-769.00	1558.00	4000	20240404	-72.50	1000	20250328	10.00	2395	-54.07	20250103	1000	10.00	20250328	4000	-72.50	20240404	1000	10.00	20250328	N	267080	500	59 억	N	N	N	N
6	20250328	121114	57	100.00	KONEX		N	N	N	N	N	1100	0	3	0.00	38792	34	1.38	1200	1264	1090	1265	935	1100	1140.94	1500	1300	1200	1000	900	1250	950	59	165	500	660	1	1	11871408	131	-1.43	0.71	12	0.00	-769.00	1558.00	4000	20240404	-72.50	1030	20250325	6.80	2395	-54.07	20250103	1030	6.80	20250325	4000	-72.50	20240404	1030	6.80	20250325	N	267080	500	59 억	N	N	N	N
7	20250328	111109	57	100.00	KONEX		N	N	N	N	N	1100	0	3	0.00	26792	23	0.94	1200	1264	1100	1265	935	1100	1164.87	1500	1300	1200	1000	900	1250	950	59	165	500	660	1	1	11871408	131	-1.43	0.71	12	0.00	-769.00	1558.00	4000	20240404	-72.50	1030	20250325	6.80	2395	-54.07	20250103	1030	6.80	20250325	4000	-72.50	20240404	1030	6.80	20250325	N	267080	500	59 억	N	N	N	N
8	20250328	101118	57	100.00	KONEX		N	N	N	N	N	1264	164	2	14.91	15792	13	0.53	1200	1264	1200	1265	935	1100	1214.77	1500	1300	1200	1000	900	1250	950	59	165	500	660	1	1	11871408	150	-1.64	0.81	12	0.00	-769.00	1558.00	4000	20240404	-68.40	1030	20250325	22.72	2395	-47.22	20250103	1030	22.72	20250325	4000	-68.40	20240404	1030	22.72	20250325	N	267080	500	59 억	N	N	N	N
9	20250328	091125	57	100.00	KONEX		N	N	N	N	N	1264	164	2	14.91	15792	13	0.53	1200	1264	1200	1265	935	1100	1214.77	1500	1300	1200	1000	900	1250	950	59	165	500	660	1	1	11871408	150	-1.64	0.81	12	0.00	-769.00	1558.00	4000	20240404	-68.40	1030	20250325	22.72	2395	-47.22	20250103	1030	22.72	20250325	4000	-68.40	20240404	1030	22.72	20250325	N	267080	500	59 억	N	N	N	N
10	20250327	162430	57	100.00	KONEX		N	N	N	N	N	1100	-194	4	-14.99	3006171	2458	185.79	1110	1400	1100	1488	1100	1294	1223.02	1545	1419	1262	1136	979	1482	1199	59	194	500	770	1	1	11871408	131	-1.43	0.71	12	0.02	-769.00	1558.00	4000	20240404	-72.50	1030	20250325	6.80	2395	-54.07	20250103	1030	6.80	20250325	4000	-72.50	20240404	1030	6.80	20250325	N	267080	500	59 억	N	N	N	N
11	20250327	151114	57	100.00	KONEX		N	N	N	N	N	1200	-94	5	-7.26	2989671	2443	184.66	1110	1400	1100	1488	1100	1294	1223.77	1545	1419	1262	1136	979	1482	1199	59	194	500	770	1	1	11871408	142	-1.56	0.77	12	0.02	-769.00	1558.00	4000	20240404	-70.00	1030	20250325	16.50	2395	-49.90	20250103	1030	16.50	20250325	4000	-70.00	20240404	1030	16.50	20250325	N	267080	500	59 억	N	N	N	N
12	20250327	141115	57	100.00	KONEX		N	N	N	N	N	1200	-94	5	-7.26	2988471	2442	184.58	1110	1400	1100	1488	1100	1294	1223.78	1545	1419	1262	1136	979	1482	1199	59	194	500	770	1	1	11871408	142	-1.56	0.77	12	0.02	-769.00	1558.00	4000	20240404	-70.00	1030	20250325	16.50	2395	-49.90	20250103	1030	16.50	20250325	4000	-70.00	20240404	1030	16.50	20250325	N	267080	500	59 억	N	N	N	N
13	20250327	131109	57	100.00	KONEX		N	N	N	N	N	1300	6	2	0.46	2986171	2440	184.43	1110	1400	1100	1488	1100	1294	1223.84	1545	1419	1262	1136	979	1482	1199	59	194	500	770	1	1	11871408	154	-1.69	0.83	12	0.02	-769.00	1558.00	4000	20240404	-67.50	1030	20250325	26.21	2395	-45.72	20250103	1030	26.21	20250325	4000	-67.50	20240404	1030	26.21	20250325	N	267080	500	59 억	N	N	N	N
14	20250327	121119	57	100.00	KONEX		N	N	N	N	N	1300	6	2	0.46	2986171	2440	184.43	1110	1400	1100	1488	1100	1294	1223.84	1545	1419	1262	1136	979	1482	1199	59	194	500	770	1	1	11871408	154	-1.69	0.83	12	0.02	-769.00	1558.00	4000	20240404	-67.50	1030	20250325	26.21	2395	-45.72	20250103	1030	26.21	20250325	4000	-67.50	20240404	1030	26.21	20250325	N	267080	500	59 억	N	N	N	N
15	20250327	111114	57	100.00	KONEX		N	N	N	N	N	1300	6	2	0.46	2986171	2440	184.43	1110	1400	1100	1488	1100	1294	1223.84	1545	1419	1262	1136	979	1482	1199	59	194	500	770	1	1	11871408	154	-1.69	0.83	12	0.02	-769.00	1558.00	4000	20240404	-67.50	1030	20250325	26.21	2395	-45.72	20250103	1030	26.21	20250325	4000	-67.50	20240404	1030	26.21	20250325	N	267080	500	59 억	N	N	N	N
16	20250327	101110	57	100.00	KONEX		N	N	N	N	N	1400	106	2	8.19	2983771	2438	184.28	1110	1400	1100	1488	1100	1294	1223.86	1545	1419	1262	1136	979	1482	1199	59	194	500	770	1	1	11871408	166	-1.82	0.90	12	0.02	-769.00	1558.00	4000	20240404	-65.00	1030	20250325	35.92	2395	-41.54	20250103	1030	35.92	20250325	4000	-65.00	20240404	1030	35.92	20250325	N	267080	500	59 억	N	N	N	N
17	20250327	091113	57	100.00	KONEX		N	N	N	N	N	1299	5	2	0.39	28595	25	1.89	1110	1299	1100	1488	1100	1294	1143.80	1545	1419	1262	1136	979	1482	1199	59	194	500	770	1	1	11871408	154	-1.69	0.83	12	0.00	-769.00	1558.00	4000	20240404	-67.53	1030	20250325	26.12	2395	-45.76	20250103	1030	26.12	20250325	4000	-67.53	20240404	1030	26.12	20250325	N	267080	500	59 억	N	N	N	N
18	20250326	161101	57	100.00	KONEX		N	N	N	N	N	1294	-6	5	-0.46	1474674	1323	68.06	1105	1388	1105	1495	1105	1300	1114.64	1545	1422	1226	1103	907	1484	1165	59	195	500	780	1	1	11871408	154	-1.68	0.83	12	0.01	-769.00	1558.00	4000	20240404	-67.65	1030	20250325	25.63	2395	-45.97	20250103	1030	25.63	20250325	4000	-67.65	20240404	1030	25.63	20250325	N	267080	500	59 억	N	N	N	N
19	20250326	151103	57	100.00	KONEX		N	N	N	N	N	1386	86	2	6.62	1409210	1271	65.38	1105	1388	1105	1495	1105	1300	1108.74	1545	1422	1226	1103	907	1484	1165	59	195	500	780	1	1	11871408	165	-1.80	0.89	12	0.01	-769.00	1558.00	4000	20240404	-65.35	1030	20250325	34.56	2395	-42.13	20250103	1030	34.56	20250325	4000	-65.35	20240404	1030	34.56	20250325	N	267080	500	59 억	N	N	N	N
20	20250326	141101	57	100.00	KONEX		N	N	N	N	N	1386	86	2	6.62	1409210	1271	65.38	1105	1388	1105	1495	1105	1300	1108.74	1545	1422	1226	1103	907	1484	1165	59	195	500	780	1	1	11871408	165	-1.80	0.89	12	0.01	-769.00	1558.00	4000	20240404	-65.35	1030	20250325	34.56	2395	-42.13	20250103	1030	34.56	20250325	4000	-65.35	20240404	1030	34.56	20250325	N	267080	500	59 억	N	N	N	N
21	20250326	131105	57	100.00	KONEX		N	N	N	N	N	1250	-50	5	-3.85	1407824	1270	65.33	1105	1388	1105	1495	1105	1300	1108.52	1545	1422	1226	1103	907	1484	1165	59	195	500	780	1	1	11871408	148	-1.63	0.80	12	0.01	-769.00	1558.00	4000	20240404	-68.75	1030	20250325	21.36	2395	-47.81	20250103	1030	21.36	20250325	4000	-68.75	20240404	1030	21.36	20250325	N	267080	500	59 억	N	N	N	N
22	20250326	121110	57	100.00	KONEX		N	N	N	N	N	1250	-50	5	-3.85	1407824	1270	65.33	1105	1388	1105	1495	1105	1300	1108.52	1545	1422	1226	1103	907	1484	1165	59	195	500	780	1	1	11871408	148	-1.63	0.80	12	0.01	-769.00	1558.00	4000	20240404	-68.75	1030	20250325	21.36	2395	-47.81	20250103	1030	21.36	20250325	4000	-68.75	20240404	1030	21.36	20250325	N	267080	500	59 억	N	N	N	N
23	20250326	111106	57	100.00	KONEX		N	N	N	N	N	1387	87	2	6.69	1401574	1265	65.07	1105	1388	1105	1495	1105	1300	1107.96	1545	1422	1226	1103	907	1484	1165	59	195	500	780	1	1	11871408	165	-1.80	0.89	12	0.01	-769.00	1558.00	4000	20240404	-65.32	1030	20250325	34.66	2395	-42.09	20250103	1030	34.66	20250325	4000	-65.32	20240404	1030	34.66	20250325	N	267080	500	59 억	N	N	N	N
24	20250326	101105	57	100.00	KONEX		N	N	N	N	N	1387	87	2	6.69	1401574	1265	65.07	1105	1388	1105	1495	1105	1300	1107.96	1545	1422	1226	1103	907	1484	1165	59	195	500	780	1	1	11871408	165	-1.80	0.89	12	0.01	-769.00	1558.00	4000	20240404	-65.32	1030	20250325	34.66	2395	-42.09	20250103	1030	34.66	20250325	4000	-65.32	20240404	1030	34.66	20250325	N	267080	500	59 억	N	N	N	N
25	20250326	091106	57	100.00	KONEX		N	N	N	N	N	1105	-195	4	-15.00	1128205	1021	52.52	1105	1105	1105	1495	1105	1300	1105.00	1545	1422	1226	1103	907	1484	1165	59	195	500	780	1	1	11871408	131	-1.44	0.71	12	0.01	-769.00	1558.00	4000	20240404	-72.38	1030	20250325	7.28	2395	-53.86	20250103	1030	7.28	20250325	4000	-72.38	20240404	1030	7.28	20250325	N	267080	500	59 억	N	N	N	N
26	20250325	161057	57	100.00	KONEX	신저가	N	N	N	N	N	1300	100	2	8.33	2116869	1944	182.02	1200	1349	1030	1380	1020	1200	1088.92	1738	1468	1329	1059	920	1399	990	59	180	500	720	1	1	11871408	154	-1.69	0.83	12	0.02	-769.00	1558.00	4000	20240404	-67.50	1030	20250325	26.21	2395	-45.72	20250103	1030	26.21	20250325	4000	-67.50	20240404	1030	26.21	20250325	N	267080	500	59 억	N	N	N	N
27	20250325	151100	57	100.00	KONEX	신저가	N	N	N	N	N	1199	-1	5	-0.08	1600953	1520	142.32	1200	1349	1030	1380	1020	1200	1053.26	1738	1468	1329	1059	920	1399	990	59	180	500	720	1	1	11871408	142	-1.56	0.77	12	0.01	-769.00	1558.00	4000	20240404	-70.03	1030	20250325	16.41	2395	-49.94	20250103	1030	16.41	20250325	4000	-70.03	20240404	1030	16.41	20250325	N	267080	500	59 억	N	N	N	N
28	20250325	141056	57	100.00	KONEX	신저가	N	N	N	N	N	1199	-1	5	-0.08	1600953	1520	142.32	1200	1349	1030	1380	1020	1200	1053.26	1738	1468	1329	1059	920	1399	990	59	180	500	720	1	1	11871408	142	-1.56	0.77	12	0.01	-769.00	1558.00	4000	20240404	-70.03	1030	20250325	16.41	2395	-49.94	20250103	1030	16.41	20250325	4000	-70.03	20240404	1030	16.41	20250325	N	267080	500	59 억	N	N	N	N
29	20250325	131148	57	100.00	KONEX	신저가	N	N	N	N	N	1199	-1	5	-0.08	1600953	1520	142.32	1200	1349	1030	1380	1020	1200	1053.26	1738	1468	1329	1059	920	1399	990	59	180	500	720	1	1	11871408	142	-1.56	0.77	12	0.01	-769.00	1558.00	4000	20240404	-70.03	1030	20250325	16.41	2395	-49.94	20250103	1030	16.41	20250325	4000	-70.03	20240404	1030	16.41	20250325	N	267080	500	59 억	N	N	N	N
30	20250325	121057	57	100.00	KONEX	신저가	N	N	N	N	N	1199	-1	5	-0.08	1600953	1520	142.32	1200	1349	1030	1380	1020	1200	1053.26	1738	1468	1329	1059	920	1399	990	59	180	500	720	1	1	11871408	142	-1.56	0.77	12	0.01	-769.00	1558.00	4000	20240404	-70.03	1030	20250325	16.41	2395	-49.94	20250103	1030	16.41	20250325	4000	-70.03	20240404	1030	16.41	20250325	N	267080	500	59 억	N	N	N	N
31	20250325	111057	57	100.00	KONEX	신저가	N	N	N	N	N	1200	0	3	0.00	1582968	1505	140.92	1200	1349	1030	1380	1020	1200	1051.81	1738	1468	1329	1059	920	1399	990	59	180	500	720	1	1	11871408	142	-1.56	0.77	12	0.01	-769.00	1558.00	4000	20240404	-70.00	1030	20250325	16.50	2395	-49.90	20250103	1030	16.50	20250325	4000	-70.00	20240404	1030	16.50	20250325	N	267080	500	59 억	N	N	N	N
32	20250325	101108	57	100.00	KONEX	신저가	N	N	N	N	N	1100	-100	5	-8.33	1581768	1504	140.82	1200	1349	1030	1380	1020	1200	1051.71	1738	1468	1329	1059	920	1399	990	59	180	500	720	1	1	11871408	131	-1.43	0.71	12	0.01	-769.00	1558.00	4000	20240404	-72.50	1030	20250325	6.80	2395	-54.07	20250103	1030	6.80	20250325	4000	-72.50	20240404	1030	6.80	20250325	N	267080	500	59 억	N	N	N	N
33	20250325	091107	57	100.00	KONEX	신저가	N	N	N	N	N	1349	149	2	12.42	1578269	1501	140.54	1200	1349	1030	1380	1020	1200	1051.48	1738	1468	1329	1059	920	1399	990	59	180	500	720	1	1	11871408	160	-1.75	0.87	12	0.01	-769.00	1558.00	4000	20240404	-66.28	1030	20250325	30.97	2395	-43.67	20250103	1030	30.97	20250325	4000	-66.28	20240404	1030	30.97	20250325	N	267080	500	59 억	N	N	N	N
34	20250324	161054	57	100.00	KONEX	신저가	N	N	N	N	N	1200	-200	5	-14.29	1584917	1068	105.01	1599	1599	1190	1610	1190	1400	1484.00	1798	1598	1499	1299	1200	1549	1250	59	210	500	840	1	1	11871408	142	-1.56	0.77	12	0.01	-769.00	1558.00	4000	20240404	-70.00	1190	20250324	0.84	2395	-49.90	20250103	1190	0.84	20250324	4000	-70.00	20240404	1190	0.84	20250324	N	267080	500	59 억	N	N	N	N
35	20250324	151102	57	100.00	KONEX	신저가	N	N	N	N	N	1500	100	2	7.14	1554917	1043	102.56	1599	1599	1190	1610	1190	1400	1490.81	1798	1598	1499	1299	1200	1549	1250	59	210	500	840	1	1	11871408	178	-1.95	0.96	12	0.01	-769.00	1558.00	4000	20240404	-62.50	1190	20250324	26.05	2395	-37.37	20250103	1190	26.05	20250324	4000	-62.50	20240404	1190	26.05	20250324	N	267080	500	59 억	N	N	N	N
36	20250324	141103	57	100.00	KONEX	신저가	N	N	N	N	N	1500	100	2	7.14	1554917	1043	102.56	1599	1599	1190	1610	1190	1400	1490.81	1798	1598	1499	1299	1200	1549	1250	59	210	500	840	1	1	11871408	178	-1.95	0.96	12	0.01	-769.00	1558.00	4000	20240404	-62.50	1190	20250324	26.05	2395	-37.37	20250103	1190	26.05	20250324	4000	-62.50	20240404	1190	26.05	20250324	N	267080	500	59 억	N	N	N	N
37	20250324	131104	57	100.00	KONEX	신저가	N	N	N	N	N	1500	100	2	7.14	1224917	823	80.92	1599	1599	1190	1610	1190	1400	1488.36	1798	1598	1499	1299	1200	1549	1250	59	210	500	840	1	1	11871408	178	-1.95	0.96	12	0.01	-769.00	1558.00	4000	20240404	-62.50	1190	20250324	26.05	2395	-37.37	20250103	1190	26.05	20250324	4000	-62.50	20240404	1190	26.05	20250324	N	267080	500	59 억	N	N	N	N
38	20250324	121101	57	100.00	KONEX	신저가	N	N	N	N	N	1500	100	2	7.14	1224917	823	80.92	1599	1599	1190	1610	1190	1400	1488.36	1798	1598	1499	1299	1200	1549	1250	59	210	500	840	1	1	11871408	178	-1.95	0.96	12	0.01	-769.00	1558.00	4000	20240404	-62.50	1190	20250324	26.05	2395	-37.37	20250103	1190	26.05	20250324	4000	-62.50	20240404	1190	26.05	20250324	N	267080	500	59 억	N	N	N	N
39	20250324	111101	57	100.00	KONEX	신저가	N	N	N	N	N	1190	-210	4	-15.00	56418	42	4.13	1599	1599	1190	1610	1190	1400	1343.29	1798	1598	1499	1299	1200	1549	1250	59	210	500	840	1	1	11871408	141	-1.55	0.76	12	0.00	-769.00	1558.00	4000	20240404	-70.25	1190	20250324	0.00	2395	-50.31	20250103	1190	0.00	20250324	4000	-70.25	20240404	1190	0.00	20250324	N	267080	500	59 억	N	N	N	N
40	20250324	101057	57	100.00	KONEX		N	N	N	N	N	1590	190	2	13.57	9278	6	0.59	1599	1599	1400	1610	1190	1400	1546.33	1798	1598	1499	1299	1200	1549	1250	59	210	500	840	1	1	11871408	189	-2.07	1.02	12	0.00	-769.00	1558.00	4000	20240404	-60.25	1360	20250211	16.91	2395	-33.61	20250103	1360	16.91	20250211	4000	-60.25	20240404	1360	16.91	20250211	N	267080	500	59 억	N	N	N	N
41	20250324	091059	57	100.00	KONEX		N	N	N	N	N	1599	199	2	14.21	3198	2	0.20	1599	1599	1599	1610	1190	1400	1599.00	1798	1598	1499	1299	1200	1549	1250	59	210	500	840	1	1	11871408	190	-2.08	1.03	12	0.00	-769.00	1558.00	4000	20240404	-60.03	1360	20250211	17.57	2395	-33.24	20250103	1360	17.57	20250211	4000	-60.03	20240404	1360	17.57	20250211	N	267080	500	59 억	N	N	N	N
42	20250321	161114	57	100.00	KONEX		N	N	N	N	N	1400	-239	5	-14.58	1571288	1017	50850.00	1699	1699	1400	1884	1394	1639	1545.02	1639	1639	1639	1639	1639	1639	1639	59	245	500	980	1	1	11871408	166	-1.82	0.90	12	0.01	-769.00	1558.00	4000	20240404	-65.00	1360	20250211	2.94	2395	-41.54	20250103	1360	2.94	20250211	4000	-65.00	20240404	1360	2.94	20250211	N	267080	500	59 억	N	N	N	N
43	20250321	151100	57	100.00	KONEX		N	N	N	N	N	1550	-89	5	-5.43	1567088	1014	50700.00	1699	1699	1500	1884	1394	1639	1545.45	1639	1639	1639	1639	1639	1639	1639	59	245	500	980	1	1	11871408	184	-2.02	0.99	12	0.01	-769.00	1558.00	4000	20240404	-61.25	1360	20250211	13.97	2395	-35.28	20250103	1360	13.97	20250211	4000	-61.25	20240404	1360	13.97	20250211	N	267080	500	59 억	N	N	N	N
44	20250321	141100	57	100.00	KONEX		N	N	N	N	N	1550	-89	5	-5.43	1567088	1014	50700.00	1699	1699	1500	1884	1394	1639	1545.45	1639	1639	1639	1639	1639	1639	1639	59	245	500	980	1	1	11871408	184	-2.02	0.99	12	0.01	-769.00	1558.00	4000	20240404	-61.25	1360	20250211	13.97	2395	-35.28	20250103	1360	13.97	20250211	4000	-61.25	20240404	1360	13.97	20250211	N	267080	500	59 억	N	N	N	N
45	20250321	131102	57	100.00	KONEX		N	N	N	N	N	1550	-89	5	-5.43	1567088	1014	50700.00	1699	1699	1500	1884	1394	1639	1545.45	1639	1639	1639	1639	1639	1639	1639	59	245	500	980	1	1	11871408	184	-2.02	0.99	12	0.01	-769.00	1558.00	4000	20240404	-61.25	1360	20250211	13.97	2395	-35.28	20250103	1360	13.97	20250211	4000	-61.25	20240404	1360	13.97	20250211	N	267080	500	59 억	N	N	N	N
46	20250321	121102	57	100.00	KONEX		N	N	N	N	N	1550	-89	5	-5.43	1567088	1014	50700.00	1699	1699	1500	1884	1394	1639	1545.45	1639	1639	1639	1639	1639	1639	1639	59	245	500	980	1	1	11871408	184	-2.02	0.99	12	0.01	-769.00	1558.00	4000	20240404	-61.25	1360	20250211	13.97	2395	-35.28	20250103	1360	13.97	20250211	4000	-61.25	20240404	1360	13.97	20250211	N	267080	500	59 억	N	N	N	N
47	20250321	111101	57	100.00	KONEX		N	N	N	N	N	1640	1	2	0.06	158138	105	5250.00	1699	1699	1500	1884	1394	1639	1506.08	1639	1639	1639	1639	1639	1639	1639	59	245	500	980	1	1	11871408	195	-2.13	1.05	12	0.00	-769.00	1558.00	4000	20240404	-59.00	1360	20250211	20.59	2395	-31.52	20250103	1360	20.59	20250211	4000	-59.00	20240404	1360	20.59	20250211	N	267080	500	59 억	N	N	N	N
48	20250321	101103	57	100.00	KONEX		N	N	N	N	N	1500	-139	5	-8.48	18398	12	600.00	1699	1699	1500	1884	1394	1639	1533.17	1639	1639	1639	1639	1639	1639	1639	59	245	500	980	1	1	11871408	178	-1.95	0.96	12	0.00	-769.00	1558.00	4000	20240404	-62.50	1360	20250211	10.29	2395	-37.37	20250103	1360	10.29	20250211	4000	-62.50	20240404	1360	10.29	20250211	N	267080	500	59 억	N	N	N	N
49	20250321	091108	57	100.00	KONEX		N	N	N	N	N	1699	60	2	3.66	3398	2	100.00	1699	1699	1699	1884	1394	1639	1699.00	1639	1639	1639	1639	1639	1639	1639	59	245	500	980	1	1	11871408	202	-2.21	1.09	12	0.00	-769.00	1558.00	4000	20240404	-57.53	1360	20250211	24.93	2395	-29.06	20250103	1360	24.93	20250211	4000	-57.53	20240404	1360	24.93	20250211	N	267080	500	59 억	N	N	N	N
50	20250320	161714	57	100.00	KONEX		N	N	N	N	N	1639	39	2	2.44	3278	2	40.00	1639	1639	1639	1840	1360	1600	1639.00	1798	1698	1599	1499	1400	1649	1450	59	240	500	960	1	1	11871408	195	-2.13	1.05	12	0.00	-769.00	1558.00	4000	20240404	-59.03	1360	20250211	20.51	2395	-31.57	20250103	1360	20.51	20250211	4000	-59.03	20240404	1360	20.51	20250211	N	267080	500	59 억	N	N	N	N
51	20250320	151058	57	100.00	KONEX		N	N	N	N	N	1639	39	2	2.44	3278	2	40.00	1639	1639	1639	1840	1360	1600	1639.00	1798	1698	1599	1499	1400	1649	1450	59	240	500	960	1	1	11871408	195	-2.13	1.05	12	0.00	-769.00	1558.00	4000	20240404	-59.03	1360	20250211	20.51	2395	-31.57	20250103	1360	20.51	20250211	4000	-59.03	20240404	1360	20.51	20250211	N	267080	500	59 억	N	N	N	N
52	20250320	141102	57	100.00	KONEX		N	N	N	N	N	1639	39	2	2.44	3278	2	40.00	1639	1639	1639	1840	1360	1600	1639.00	1798	1698	1599	1499	1400	1649	1450	59	240	500	960	1	1	11871408	195	-2.13	1.05	12	0.00	-769.00	1558.00	4000	20240404	-59.03	1360	20250211	20.51	2395	-31.57	20250103	1360	20.51	20250211	4000	-59.03	20240404	1360	20.51	20250211	N	267080	500	59 억	N	N	N	N
53	20250320	131101	57	100.00	KONEX		N	N	N	N	N	1639	39	2	2.44	3278	2	40.00	1639	1639	1639	1840	1360	1600	1639.00	1798	1698	1599	1499	1400	1649	1450	59	240	500	960	1	1	11871408	195	-2.13	1.05	12	0.00	-769.00	1558.00	4000	20240404	-59.03	1360	20250211	20.51	2395	-31.57	20250103	1360	20.51	20250211	4000	-59.03	20240404	1360	20.51	20250211	N	267080	500	59 억	N	N	N	N
54	20250320	121058	57	100.00	KONEX		N	N	N	N	N	1639	39	2	2.44	3278	2	40.00	1639	1639	1639	1840	1360	1600	1639.00	1798	1698	1599	1499	1400	1649	1450	59	240	500	960	1	1	11871408	195	-2.13	1.05	12	0.00	-769.00	1558.00	4000	20240404	-59.03	1360	20250211	20.51	2395	-31.57	20250103	1360	20.51	20250211	4000	-59.03	20240404	1360	20.51	20250211	N	267080	500	59 억	N	N	N	N
55	20250320	111059	57	100.00	KONEX		N	N	N	N	N	1639	39	2	2.44	3278	2	40.00	1639	1639	1639	1840	1360	1600	1639.00	1798	1698	1599	1499	1400	1649	1450	59	240	500	960	1	1	11871408	195	-2.13	1.05	12	0.00	-769.00	1558.00	4000	20240404	-59.03	1360	20250211	20.51	2395	-31.57	20250103	1360	20.51	20250211	4000	-59.03	20240404	1360	20.51	20250211	N	267080	500	59 억	N	N	N	N
56	20250320	101057	57	100.00	KONEX		N	N	N	N	N	1639	39	2	2.44	3278	2	40.00	1639	1639	1639	1840	1360	1600	1639.00	1798	1698	1599	1499	1400	1649	1450	59	240	500	960	1	1	11871408	195	-2.13	1.05	12	0.00	-769.00	1558.00	4000	20240404	-59.03	1360	20250211	20.51	2395	-31.57	20250103	1360	20.51	20250211	4000	-59.03	20240404	1360	20.51	20250211	N	267080	500	59 억	N	N	N	N
57	20250320	091102	57	100.00	KONEX		N	N	N	N	N	1639	39	2	2.44	3278	2	40.00	1639	1639	1639	1840	1360	1600	1639.00	1798	1698	1599	1499	1400	1649	1450	59	240	500	960	1	1	11871408	195	-2.13	1.05	12	0.00	-769.00	1558.00	4000	20240404	-59.03	1360	20250211	20.51	2395	-31.57	20250103	1360	20.51	20250211	4000	-59.03	20240404	1360	20.51	20250211	N	267080	500	59 억	N	N	N	N
58	20250319	161053	57	100.00	KONEX		N	N	N	N	N	1600	-27	5	-1.66	8197	5	0.13	1699	1699	1500	1871	1383	1627	1639.40	1873	1749	1575	1451	1277	1663	1365	59	244	500	970	1	1	11871408	190	-2.08	1.03	12	0.00	-769.00	1558.00	4000	20240404	-60.00	1360	20250211	17.65	2395	-33.19	20250103	1360	17.65	20250211	4000	-60.00	20240404	1360	17.65	20250211	N	267080	500	59 억	N	N	N	N
59	20250319	151055	57	100.00	KONEX		N	N	N	N	N	1600	-27	5	-1.66	8197	5	0.13	1699	1699	1500	1871	1383	1627	1639.40	1873	1749	1575	1451	1277	1663	1365	59	244	500	970	1	1	11871408	190	-2.08	1.03	12	0.00	-769.00	1558.00	4000	20240404	-60.00	1360	20250211	17.65	2395	-33.19	20250103	1360	17.65	20250211	4000	-60.00	20240404	1360	17.65	20250211	N	267080	500	59 억	N	N	N	N
60	20250319	141058	57	100.00	KONEX		N	N	N	N	N	1600	-27	5	-1.66	8197	5	0.13	1699	1699	1500	1871	1383	1627	1639.40	1873	1749	1575	1451	1277	1663	1365	59	244	500	970	1	1	11871408	190	-2.08	1.03	12	0.00	-769.00	1558.00	4000	20240404	-60.00	1360	20250211	17.65	2395	-33.19	20250103	1360	17.65	20250211	4000	-60.00	20240404	1360	17.65	20250211	N	267080	500	59 억	N	N	N	N
61	20250319	131056	57	100.00	KONEX		N	N	N	N	N	1600	-27	5	-1.66	8197	5	0.13	1699	1699	1500	1871	1383	1627	1639.40	1873	1749	1575	1451	1277	1663	1365	59	244	500	970	1	1	11871408	190	-2.08	1.03	12	0.00	-769.00	1558.00	4000	20240404	-60.00	1360	20250211	17.65	2395	-33.19	20250103	1360	17.65	20250211	4000	-60.00	20240404	1360	17.65	20250211	N	267080	500	59 억	N	N	N	N
62	20250319	121056	57	100.00	KONEX		N	N	N	N	N	1600	-27	5	-1.66	8197	5	0.13	1699	1699	1500	1871	1383	1627	1639.40	1873	1749	1575	1451	1277	1663	1365	59	244	500	970	1	1	11871408	190	-2.08	1.03	12	0.00	-769.00	1558.00	4000	20240404	-60.00	1360	20250211	17.65	2395	-33.19	20250103	1360	17.65	20250211	4000	-60.00	20240404	1360	17.65	20250211	N	267080	500	59 억	N	N	N	N
63	20250319	111055	57	100.00	KONEX		N	N	N	N	N	1600	-27	5	-1.66	8197	5	0.13	1699	1699	1500	1871	1383	1627	1639.40	1873	1749	1575	1451	1277	1663	1365	59	244	500	970	1	1	11871408	190	-2.08	1.03	12	0.00	-769.00	1558.00	4000	20240404	-60.00	1360	20250211	17.65	2395	-33.19	20250103	1360	17.65	20250211	4000	-60.00	20240404	1360	17.65	20250211	N	267080	500	59 억	N	N	N	N
64	20250319	101056	57	100.00	KONEX		N	N	N	N	N	1500	-127	5	-7.81	6597	4	0.10	1699	1699	1500	1871	1383	1627	1649.25	1873	1749	1575	1451	1277	1663	1365	59	244	500	970	1	1	11871408	178	-1.95	0.96	12	0.00	-769.00	1558.00	4000	20240404	-62.50	1360	20250211	10.29	2395	-37.37	20250103	1360	10.29	20250211	4000	-62.50	20240404	1360	10.29	20250211	N	267080	500	59 억	N	N	N	N
65	20250319	091100	57	100.00	KONEX		N	N	N	N	N	1699	72	2	4.43	5097	3	0.08	1699	1699	1699	1871	1383	1627	1699.00	1873	1749	1575	1451	1277	1663	1365	59	244	500	970	1	1	11871408	202	-2.21	1.09	12	0.00	-769.00	1558.00	4000	20240404	-57.53	1360	20250211	24.93	2395	-29.06	20250103	1360	24.93	20250211	4000	-57.53	20240404	1360	24.93	20250211	N	267080	500	59 억	N	N	N	N
66	20250318	161050	57	100.00	KONEX		N	N	N	N	N	1627	-21	5	-1.27	6417274	3959	56557.14	1699	1699	1401	1895	1401	1648	1620.93	1814	1730	1615	1531	1416	1673	1474	59	247	500	980	1	1	11871408	193	-2.12	1.04	12	0.03	-769.00	1558.00	4000	20240404	-59.32	1360	20250211	19.63	2395	-32.07	20250103	1360	19.63	20250211	4000	-59.32	20240404	1360	19.63	20250211	N	267080	500	59 억	N	N	N	N
67	20250318	151055	57	100.00	KONEX		N	N	N	N	N	1627	-21	5	-1.27	6417274	3959	56557.14	1699	1699	1401	1895	1401	1648	1620.93	1814	1730	1615	1531	1416	1673	1474	59	247	500	980	1	1	11871408	193	-2.12	1.04	12	0.03	-769.00	1558.00	4000	20240404	-59.32	1360	20250211	19.63	2395	-32.07	20250103	1360	19.63	20250211	4000	-59.32	20240404	1360	19.63	20250211	N	267080	500	59 억	N	N	N	N
68	20250318	141052	57	100.00	KONEX		N	N	N	N	N	1617	-31	5	-1.88	6219820	3837	54814.29	1699	1699	1401	1895	1401	1648	1621.01	1814	1730	1615	1531	1416	1673	1474	59	247	500	980	1	1	11871408	192	-2.10	1.04	12	0.03	-769.00	1558.00	4000	20240404	-59.57	1360	20250211	18.90	2395	-32.48	20250103	1360	18.90	20250211	4000	-59.57	20240404	1360	18.90	20250211	N	267080	500	59 억	N	N	N	N
69	20250318	131051	57	100.00	KONEX		N	N	N	N	N	1646	-2	5	-0.12	3295398	2002	28600.00	1699	1699	1646	1895	1401	1648	1646.05	1814	1730	1615	1531	1416	1673	1474	59	247	500	980	1	1	11871408	195	-2.14	1.06	12	0.02	-769.00	1558.00	4000	20240404	-58.85	1360	20250211	21.03	2395	-31.27	20250103	1360	21.03	20250211	4000	-58.85	20240404	1360	21.03	20250211	N	267080	500	59 억	N	N	N	N
70	20250318	121054	57	100.00	KONEX		N	N	N	N	N	1699	51	2	3.09	3398	2	28.57	1699	1699	1699	1895	1401	1648	1699.00	1814	1730	1615	1531	1416	1673	1474	59	247	500	980	1	1	11871408	202	-2.21	1.09	12	0.00	-769.00	1558.00	4000	20240404	-57.53	1360	20250211	24.93	2395	-29.06	20250103	1360	24.93	20250211	4000	-57.53	20240404	1360	24.93	20250211	N	267080	500	59 억	N	N	N	N
71	20250318	111052	57	100.00	KONEX		N	N	N	N	N	1699	51	2	3.09	3398	2	28.57	1699	1699	1699	1895	1401	1648	1699.00	1814	1730	1615	1531	1416	1673	1474	59	247	500	980	1	1	11871408	202	-2.21	1.09	12	0.00	-769.00	1558.00	4000	20240404	-57.53	1360	20250211	24.93	2395	-29.06	20250103	1360	24.93	20250211	4000	-57.53	20240404	1360	24.93	20250211	N	267080	500	59 억	N	N	N	N
72	20250318	101054	57	100.00	KONEX		N	N	N	N	N	1699	51	2	3.09	3398	2	28.57	1699	1699	1699	1895	1401	1648	1699.00	1814	1730	1615	1531	1416	1673	1474	59	247	500	980	1	1	11871408	202	-2.21	1.09	12	0.00	-769.00	1558.00	4000	20240404	-57.53	1360	20250211	24.93	2395	-29.06	20250103	1360	24.93	20250211	4000	-57.53	20240404	1360	24.93	20250211	N	267080	500	59 억	N	N	N	N
73	20250318	091057	57	100.00	KONEX		N	N	N	N	N	1699	51	2	3.09	3398	2	28.57	1699	1699	1699	1895	1401	1648	1699.00	1814	1730	1615	1531	1416	1673	1474	59	247	500	980	1	1	11871408	202	-2.21	1.09	12	0.00	-769.00	1558.00	4000	20240404	-57.53	1360	20250211	24.93	2395	-29.06	20250103	1360	24.93	20250211	4000	-57.53	20240404	1360	24.93	20250211	N	267080	500	59 억	N	N	N	N
74	20250317	161049	57	100.00	KONEX		N	N	N	N	N	1648	48	2	3.00	11493	7	0.31	1699	1699	1500	1840	1360	1600	1641.86	1798	1698	1599	1499	1400	1649	1450	59	240	500	960	1	1	11871408	196	-2.14	1.06	12	0.00	-769.00	1558.00	4000	20240404	-58.80	1360	20250211	21.18	2395	-31.19	20250103	1360	21.18	20250211	4000	-58.80	20240404	1360	21.18	20250211	N	267080	500	59 억	N	N	N	N
75	20250317	151048	57	100.00	KONEX		N	N	N	N	N	1648	48	2	3.00	11493	7	0.31	1699	1699	1500	1840	1360	1600	1641.86	1798	1698	1599	1499	1400	1649	1450	59	240	500	960	1	1	11871408	196	-2.14	1.06	12	0.00	-769.00	1558.00	4000	20240404	-58.80	1360	20250211	21.18	2395	-31.19	20250103	1360	21.18	20250211	4000	-58.80	20240404	1360	21.18	20250211	N	267080	500	59 억	N	N	N	N
76	20250317	141051	57	100.00	KONEX		N	N	N	N	N	1648	48	2	3.00	11493	7	0.31	1699	1699	1500	1840	1360	1600	1641.86	1798	1698	1599	1499	1400	1649	1450	59	240	500	960	1	1	11871408	196	-2.14	1.06	12	0.00	-769.00	1558.00	4000	20240404	-58.80	1360	20250211	21.18	2395	-31.19	20250103	1360	21.18	20250211	4000	-58.80	20240404	1360	21.18	20250211	N	267080	500	59 억	N	N	N	N
77	20250317	131049	57	100.00	KONEX		N	N	N	N	N	1648	48	2	3.00	11493	7	0.31	1699	1699	1500	1840	1360	1600	1641.86	1798	1698	1599	1499	1400	1649	1450	59	240	500	960	1	1	11871408	196	-2.14	1.06	12	0.00	-769.00	1558.00	4000	20240404	-58.80	1360	20250211	21.18	2395	-31.19	20250103	1360	21.18	20250211	4000	-58.80	20240404	1360	21.18	20250211	N	267080	500	59 억	N	N	N	N
78	20250317	121049	57	100.00	KONEX		N	N	N	N	N	1648	48	2	3.00	11493	7	0.31	1699	1699	1500	1840	1360	1600	1641.86	1798	1698	1599	1499	1400	1649	1450	59	240	500	960	1	1	11871408	196	-2.14	1.06	12	0.00	-769.00	1558.00	4000	20240404	-58.80	1360	20250211	21.18	2395	-31.19	20250103	1360	21.18	20250211	4000	-58.80	20240404	1360	21.18	20250211	N	267080	500	59 억	N	N	N	N
79	20250317	111049	57	100.00	KONEX		N	N	N	N	N	1648	48	2	3.00	11493	7	0.31	1699	1699	1500	1840	1360	1600	1641.86	1798	1698	1599	1499	1400	1649	1450	59	240	500	960	1	1	11871408	196	-2.14	1.06	12	0.00	-769.00	1558.00	4000	20240404	-58.80	1360	20250211	21.18	2395	-31.19	20250103	1360	21.18	20250211	4000	-58.80	20240404	1360	21.18	20250211	N	267080	500	59 억	N	N	N	N
80	20250317	101047	57	100.00	KONEX		N	N	N	N	N	1500	-100	5	-6.25	6597	4	0.18	1699	1699	1500	1840	1360	1600	1649.25	1798	1698	1599	1499	1400	1649	1450	59	240	500	960	1	1	11871408	178	-1.95	0.96	12	0.00	-769.00	1558.00	4000	20240404	-62.50	1360	20250211	10.29	2395	-37.37	20250103	1360	10.29	20250211	4000	-62.50	20240404	1360	10.29	20250211	N	267080	500	59 억	N	N	N	N
81	20250317	091051	57	100.00	KONEX		N	N	N	N	N	1699	99	2	6.19	5097	3	0.13	1699	1699	1699	1840	1360	1600	1699.00	1798	1698	1599	1499	1400	1649	1450	59	240	500	960	1	1	11871408	202	-2.21	1.09	12	0.00	-769.00	1558.00	4000	20240404	-57.53	1360	20250211	24.93	2395	-29.06	20250103	1360	24.93	20250211	4000	-57.53	20240404	1360	24.93	20250211	N	267080	500	59 억	N	N	N	N
82	20250314	161044	57	100.00	KONEX		N	N	N	N	N	1600	0	3	0.00	3857264	2271	226.42	1699	1699	1500	1840	1360	1600	1698.49	1600	1599	1599	1598	1598	1600	1599	59	240	500	960	1	1	11871408	190	-2.08	1.03	12	0.02	-769.00	1558.00	4000	20240404	-60.00	1360	20250211	17.65	2395	-33.19	20250103	1360	17.65	20250211	4000	-60.00	20240404	1360	17.65	20250211	N	267080	500	59 억	N	N	N	N
83	20250314	151052	57	100.00	KONEX		N	N	N	N	N	1600	0	3	0.00	3857264	2271	226.42	1699	1699	1500	1840	1360	1600	1698.49	1600	1599	1599	1598	1598	1600	1599	59	240	500	960	1	1	11871408	190	-2.08	1.03	12	0.02	-769.00	1558.00	4000	20240404	-60.00	1360	20250211	17.65	2395	-33.19	20250103	1360	17.65	20250211	4000	-60.00	20240404	1360	17.65	20250211	N	267080	500	59 억	N	N	N	N
84	20250314	141046	57	100.00	KONEX		N	N	N	N	N	1600	0	3	0.00	3857264	2271	226.42	1699	1699	1500	1840	1360	1600	1698.49	1600	1599	1599	1598	1598	1600	1599	59	240	500	960	1	1	11871408	190	-2.08	1.03	12	0.02	-769.00	1558.00	4000	20240404	-60.00	1360	20250211	17.65	2395	-33.19	20250103	1360	17.65	20250211	4000	-60.00	20240404	1360	17.65	20250211	N	267080	500	59 억	N	N	N	N
85	20250314	131044	57	100.00	KONEX		N	N	N	N	N	1500	-100	5	-6.25	3855664	2270	226.32	1699	1699	1500	1840	1360	1600	1698.53	1600	1599	1599	1598	1598	1600	1599	59	240	500	960	1	1	11871408	178	-1.95	0.96	12	0.02	-769.00	1558.00	4000	20240404	-62.50	1360	20250211	10.29	2395	-37.37	20250103	1360	10.29	20250211	4000	-62.50	20240404	1360	10.29	20250211	N	267080	500	59 억	N	N	N	N
86	20250314	121047	57	100.00	KONEX		N	N	N	N	N	1680	80	2	5.00	3854164	2269	226.22	1699	1699	1500	1840	1360	1600	1698.62	1600	1599	1599	1598	1598	1600	1599	59	240	500	960	1	1	11871408	199	-2.18	1.08	12	0.02	-769.00	1558.00	4000	20240404	-58.00	1360	20250211	23.53	2395	-29.85	20250103	1360	23.53	20250211	4000	-58.00	20240404	1360	23.53	20250211	N	267080	500	59 억	N	N	N	N
87	20250314	111047	57	100.00	KONEX		N	N	N	N	N	1680	80	2	5.00	3854164	2269	226.22	1699	1699	1500	1840	1360	1600	1698.62	1600	1599	1599	1598	1598	1600	1599	59	240	500	960	1	1	11871408	199	-2.18	1.08	12	0.02	-769.00	1558.00	4000	20240404	-58.00	1360	20250211	23.53	2395	-29.85	20250103	1360	23.53	20250211	4000	-58.00	20240404	1360	23.53	20250211	N	267080	500	59 억	N	N	N	N
88	20250314	101045	57	100.00	KONEX		N	N	N	N	N	1698	98	2	6.12	3847624	2265	225.82	1699	1699	1500	1840	1360	1600	1698.73	1600	1599	1599	1598	1598	1600	1599	59	240	500	960	1	1	11871408	202	-2.21	1.09	12	0.02	-769.00	1558.00	4000	20240404	-57.55	1360	20250211	24.85	2395	-29.10	20250103	1360	24.85	20250211	4000	-57.55	20240404	1360	24.85	20250211	N	267080	500	59 억	N	N	N	N
89	20250314	091051	57	100.00	KONEX		N	N	N	N	N	1698	98	2	6.12	3834442	2257	225.02	1699	1699	1500	1840	1360	1600	1698.91	1600	1599	1599	1598	1598	1600	1599	59	240	500	960	1	1	11871408	202	-2.21	1.09	12	0.02	-769.00	1558.00	4000	20240404	-57.55	1360	20250211	24.85	2395	-29.10	20250103	1360	24.85	20250211	4000	-57.55	20240404	1360	24.85	20250211	N	267080	500	59 억	N	N	N	N
90	20250313	161039	57	100.00	KONEX		N	N	N	N	N	1600	50	2	3.23	1603992	1003	517.01	1599	1600	1599	1782	1318	1550	1599.19	1715	1632	1516	1433	1317	1574	1375	59	232	500	930	1	1	11871408	190	-2.08	1.03	12	0.01	-769.00	1558.00	4000	20240404	-60.00	1360	20250211	17.65	2395	-33.19	20250103	1360	17.65	20250211	4000	-60.00	20240404	1360	17.65	20250211	N	267080	500	59 억	N	N	N	N
91	20250313	151039	57	100.00	KONEX		N	N	N	N	N	1600	50	2	3.23	1603992	1003	517.01	1599	1600	1599	1782	1318	1550	1599.19	1715	1632	1516	1433	1317	1574	1375	59	232	500	930	1	1	11871408	190	-2.08	1.03	12	0.01	-769.00	1558.00	4000	20240404	-60.00	1360	20250211	17.65	2395	-33.19	20250103	1360	17.65	20250211	4000	-60.00	20240404	1360	17.65	20250211	N	267080	500	59 억	N	N	N	N
92	20250313	141039	57	100.00	KONEX		N	N	N	N	N	1599	49	2	3.16	4797	3	1.55	1599	1599	1599	1782	1318	1550	1599.00	1715	1632	1516	1433	1317	1574	1375	59	232	500	930	1	1	11871408	190	-2.08	1.03	12	0.00	-769.00	1558.00	4000	20240404	-60.03	1360	20250211	17.57	2395	-33.24	20250103	1360	17.57	20250211	4000	-60.03	20240404	1360	17.57	20250211	N	267080	500	59 억	N	N	N	N
93	20250313	131039	57	100.00	KONEX		N	N	N	N	N	1599	49	2	3.16	4797	3	1.55	1599	1599	1599	1782	1318	1550	1599.00	1715	1632	1516	1433	1317	1574	1375	59	232	500	930	1	1	11871408	190	-2.08	1.03	12	0.00	-769.00	1558.00	4000	20240404	-60.03	1360	20250211	17.57	2395	-33.24	20250103	1360	17.57	20250211	4000	-60.03	20240404	1360	17.57	20250211	N	267080	500	59 억	N	N	N	N
94	20250313	121038	57	100.00	KONEX		N	N	N	N	N	1599	49	2	3.16	4797	3	1.55	1599	1599	1599	1782	1318	1550	1599.00	1715	1632	1516	1433	1317	1574	1375	59	232	500	930	1	1	11871408	190	-2.08	1.03	12	0.00	-769.00	1558.00	4000	20240404	-60.03	1360	20250211	17.57	2395	-33.24	20250103	1360	17.57	20250211	4000	-60.03	20240404	1360	17.57	20250211	N	267080	500	59 억	N	N	N	N
95	20250313	111041	57	100.00	KONEX		N	N	N	N	N	1599	49	2	3.16	4797	3	1.55	1599	1599	1599	1782	1318	1550	1599.00	1715	1632	1516	1433	1317	1574	1375	59	232	500	930	1	1	11871408	190	-2.08	1.03	12	0.00	-769.00	1558.00	4000	20240404	-60.03	1360	20250211	17.57	2395	-33.24	20250103	1360	17.57	20250211	4000	-60.03	20240404	1360	17.57	20250211	N	267080	500	59 억	N	N	N	N
96	20250313	101038	57	100.00	KONEX		N	N	N	N	N	1599	49	2	3.16	4797	3	1.55	1599	1599	1599	1782	1318	1550	1599.00	1715	1632	1516	1433	1317	1574	1375	59	232	500	930	1	1	11871408	190	-2.08	1.03	12	0.00	-769.00	1558.00	4000	20240404	-60.03	1360	20250211	17.57	2395	-33.24	20250103	1360	17.57	20250211	4000	-60.03	20240404	1360	17.57	20250211	N	267080	500	59 억	N	N	N	N
97	20250313	091041	57	100.00	KONEX		N	N	N	N	N	1599	49	2	3.16	4797	3	1.55	1599	1599	1599	1782	1318	1550	1599.00	1715	1632	1516	1433	1317	1574	1375	59	232	500	930	1	1	11871408	190	-2.08	1.03	12	0.00	-769.00	1558.00	4000	20240404	-60.03	1360	20250211	17.57	2395	-33.24	20250103	1360	17.57	20250211	4000	-60.03	20240404	1360	17.57	20250211	N	267080	500	59 억	N	N	N	N
98	20250312	161033	57	100.00	KONEX		N	N	N	N	N	1550	-40	5	-2.52	295697	194	1293.33	1599	1599	1400	1828	1352	1590	1524.21	1663	1626	1563	1526	1463	1595	1495	59	238	500	950	1	1	11871408	184	-2.02	0.99	12	0.00	-769.00	1558.00	4000	20240404	-61.25	1360	20250211	13.97	2395	-35.28	20250103	1360	13.97	20250211	4000	-61.25	20240404	1360	13.97	20250211	N	267080	500	59 억	N	N	N	N
99	20250312	151034	57	100.00	KONEX		N	N	N	N	N	1550	-40	5	-2.52	295697	194	1293.33	1599	1599	1400	1828	1352	1590	1524.21	1663	1626	1563	1526	1463	1595	1495	59	238	500	950	1	1	11871408	184	-2.02	0.99	12	0.00	-769.00	1558.00	4000	20240404	-61.25	1360	20250211	13.97	2395	-35.28	20250103	1360	13.97	20250211	4000	-61.25	20240404	1360	13.97	20250211	N	267080	500	59 억	N	N	N	N
100	20250312	141032	57	100.00	KONEX		N	N	N	N	N	1550	-40	5	-2.52	295697	194	1293.33	1599	1599	1400	1828	1352	1590	1524.21	1663	1626	1563	1526	1463	1595	1495	59	238	500	950	1	1	11871408	184	-2.02	0.99	12	0.00	-769.00	1558.00	4000	20240404	-61.25	1360	20250211	13.97	2395	-35.28	20250103	1360	13.97	20250211	4000	-61.25	20240404	1360	13.97	20250211	N	267080	500	59 억	N	N	N	N
101	20250312	131033	57	100.00	KONEX		N	N	N	N	N	1550	-40	5	-2.52	295697	194	1293.33	1599	1599	1400	1828	1352	1590	1524.21	1663	1626	1563	1526	1463	1595	1495	59	238	500	950	1	1	11871408	184	-2.02	0.99	12	0.00	-769.00	1558.00	4000	20240404	-61.25	1360	20250211	13.97	2395	-35.28	20250103	1360	13.97	20250211	4000	-61.25	20240404	1360	13.97	20250211	N	267080	500	59 억	N	N	N	N
102	20250312	121036	57	100.00	KONEX		N	N	N	N	N	1550	-40	5	-2.52	295697	194	1293.33	1599	1599	1400	1828	1352	1590	1524.21	1663	1626	1563	1526	1463	1595	1495	59	238	500	950	1	1	11871408	184	-2.02	0.99	12	0.00	-769.00	1558.00	4000	20240404	-61.25	1360	20250211	13.97	2395	-35.28	20250103	1360	13.97	20250211	4000	-61.25	20240404	1360	13.97	20250211	N	267080	500	59 억	N	N	N	N
103	20250312	111028	57	100.00	KONEX		N	N	N	N	N	1599	9	2	0.57	4797	3	20.00	1599	1599	1599	1828	1352	1590	1599.00	1663	1626	1563	1526	1463	1595	1495	59	238	500	950	1	1	11871408	190	-2.08	1.03	12	0.00	-769.00	1558.00	4000	20240404	-60.03	1360	20250211	17.57	2395	-33.24	20250103	1360	17.57	20250211	4000	-60.03	20240404	1360	17.57	20250211	N	267080	500	59 억	N	N	N	N
104	20250312	101030	57	100.00	KONEX		N	N	N	N	N	1599	9	2	0.57	4797	3	20.00	1599	1599	1599	1828	1352	1590	1599.00	1663	1626	1563	1526	1463	1595	1495	59	238	500	950	1	1	11871408	190	-2.08	1.03	12	0.00	-769.00	1558.00	4000	20240404	-60.03	1360	20250211	17.57	2395	-33.24	20250103	1360	17.57	20250211	4000	-60.03	20240404	1360	17.57	20250211	N	267080	500	59 억	N	N	N	N
105	20250312	091037	57	100.00	KONEX		N	N	N	N	N	1599	9	2	0.57	4797	3	20.00	1599	1599	1599	1828	1352	1590	1599.00	1663	1626	1563	1526	1463	1595	1495	59	238	500	950	1	1	11871408	190	-2.08	1.03	12	0.00	-769.00	1558.00	4000	20240404	-60.03	1360	20250211	17.57	2395	-33.24	20250103	1360	17.57	20250211	4000	-60.03	20240404	1360	17.57	20250211	N	267080	500	59 억	N	N	N	N
106	20250311	161025	57	100.00	KONEX		N	N	N	N	N	1590	-10	5	-0.62	22970	15	1.49	1600	1600	1500	1840	1360	1600	1531.33	1666	1632	1616	1582	1566	1625	1575	59	240	500	960	1	1	11871408	189	-2.07	1.02	12	0.00	-769.00	1558.00	4000	20240404	-60.25	1360	20250211	16.91	2395	-33.61	20250103	1360	16.91	20250211	4000	-60.25	20240404	1360	16.91	20250211	N	267080	500	59 억	N	N	N	N
107	20250311	151028	57	100.00	KONEX		N	N	N	N	N	1590	-10	5	-0.62	22970	15	1.49	1600	1600	1500	1840	1360	1600	1531.33	1666	1632	1616	1582	1566	1625	1575	59	240	500	960	1	1	11871408	189	-2.07	1.02	12	0.00	-769.00	1558.00	4000	20240404	-60.25	1360	20250211	16.91	2395	-33.61	20250103	1360	16.91	20250211	4000	-60.25	20240404	1360	16.91	20250211	N	267080	500	59 억	N	N	N	N
108	20250311	141031	57	100.00	KONEX		N	N	N	N	N	1500	-100	5	-6.25	18200	12	1.19	1600	1600	1500	1840	1360	1600	1516.67	1666	1632	1616	1582	1566	1625	1575	59	240	500	960	1	1	11871408	178	-1.95	0.96	12	0.00	-769.00	1558.00	4000	20240404	-62.50	1360	20250211	10.29	2395	-37.37	20250103	1360	10.29	20250211	4000	-62.50	20240404	1360	10.29	20250211	N	267080	500	59 억	N	N	N	N
109	20250311	131029	57	100.00	KONEX		N	N	N	N	N	1600	0	3	0.00	3200	2	0.20	1600	1600	1600	1840	1360	1600	1600.00	1666	1632	1616	1582	1566	1625	1575	59	240	500	960	1	1	11871408	190	-2.08	1.03	12	0.00	-769.00	1558.00	4000	20240404	-60.00	1360	20250211	17.65	2395	-33.19	20250103	1360	17.65	20250211	4000	-60.00	20240404	1360	17.65	20250211	N	267080	500	59 억	N	N	N	N
110	20250311	121026	57	100.00	KONEX		N	N	N	N	N	1600	0	3	0.00	3200	2	0.20	1600	1600	1600	1840	1360	1600	1600.00	1666	1632	1616	1582	1566	1625	1575	59	240	500	960	1	1	11871408	190	-2.08	1.03	12	0.00	-769.00	1558.00	4000	20240404	-60.00	1360	20250211	17.65	2395	-33.19	20250103	1360	17.65	20250211	4000	-60.00	20240404	1360	17.65	20250211	N	267080	500	59 억	N	N	N	N
111	20250311	111027	57	100.00	KONEX		N	N	N	N	N	1600	0	3	0.00	3200	2	0.20	1600	1600	1600	1840	1360	1600	1600.00	1666	1632	1616	1582	1566	1625	1575	59	240	500	960	1	1	11871408	190	-2.08	1.03	12	0.00	-769.00	1558.00	4000	20240404	-60.00	1360	20250211	17.65	2395	-33.19	20250103	1360	17.65	20250211	4000	-60.00	20240404	1360	17.65	20250211	N	267080	500	59 억	N	N	N	N
112	20250311	101027	57	100.00	KONEX		N	N	N	N	N	1600	0	3	0.00	3200	2	0.20	1600	1600	1600	1840	1360	1600	1600.00	1666	1632	1616	1582	1566	1625	1575	59	240	500	960	1	1	11871408	190	-2.08	1.03	12	0.00	-769.00	1558.00	4000	20240404	-60.00	1360	20250211	17.65	2395	-33.19	20250103	1360	17.65	20250211	4000	-60.00	20240404	1360	17.65	20250211	N	267080	500	59 억	N	N	N	N
113	20250311	091029	57	100.00	KONEX		N	N	N	N	N	1600	0	3	0.00	3200	2	0.20	1600	1600	1600	1840	1360	1600	1600.00	1666	1632	1616	1582	1566	1625	1575	59	240	500	960	1	1	11871408	190	-2.08	1.03	12	0.00	-769.00	1558.00	4000	20240404	-60.00	1360	20250211	17.65	2395	-33.19	20250103	1360	17.65	20250211	4000	-60.00	20240404	1360	17.65	20250211	N	267080	500	59 억	N	N	N	N
114	20250310	161018	57	100.00	KONEX		N	N	N	N	N	1600	1	2	0.06	1609846	1006	455.20	1650	1650	1600	1838	1360	1599	1600.24	1799	1698	1599	1498	1399	1649	1449	59	239	500	950	1	1	11871408	190	-2.08	1.03	12	0.01	-769.00	1558.00	4000	20240404	-60.00	1360	20250211	17.65	2395	-33.19	20250103	1360	17.65	20250211	4000	-60.00	20240404	1360	17.65	20250211	N	267080	500	59 억	N	N	N	N
115	20250310	151026	57	100.00	KONEX		N	N	N	N	N	1600	1	2	0.06	1609846	1006	455.20	1650	1650	1600	1838	1360	1599	1600.24	1799	1698	1599	1498	1399	1649	1449	59	239	500	950	1	1	11871408	190	-2.08	1.03	12	0.01	-769.00	1558.00	4000	20240404	-60.00	1360	20250211	17.65	2395	-33.19	20250103	1360	17.65	20250211	4000	-60.00	20240404	1360	17.65	20250211	N	267080	500	59 억	N	N	N	N
116	20250310	141024	57	100.00	KONEX		N	N	N	N	N	1600	1	2	0.06	1609846	1006	455.20	1650	1650	1600	1838	1360	1599	1600.24	1799	1698	1599	1498	1399	1649	1449	59	239	500	950	1	1	11871408	190	-2.08	1.03	12	0.01	-769.00	1558.00	4000	20240404	-60.00	1360	20250211	17.65	2395	-33.19	20250103	1360	17.65	20250211	4000	-60.00	20240404	1360	17.65	20250211	N	267080	500	59 억	N	N	N	N
117	20250310	131022	57	100.00	KONEX		N	N	N	N	N	1648	49	2	3.06	1608246	1005	454.75	1650	1650	1600	1838	1360	1599	1600.24	1799	1698	1599	1498	1399	1649	1449	59	239	500	950	1	1	11871408	196	-2.14	1.06	12	0.01	-769.00	1558.00	4000	20240404	-58.80	1360	20250211	21.18	2395	-31.19	20250103	1360	21.18	20250211	4000	-58.80	20240404	1360	21.18	20250211	N	267080	500	59 억	N	N	N	N
118	20250310	121019	57	100.00	KONEX		N	N	N	N	N	1648	49	2	3.06	1608246	1005	454.75	1650	1650	1600	1838	1360	1599	1600.24	1799	1698	1599	1498	1399	1649	1449	59	239	500	950	1	1	11871408	196	-2.14	1.06	12	0.01	-769.00	1558.00	4000	20240404	-58.80	1360	20250211	21.18	2395	-31.19	20250103	1360	21.18	20250211	4000	-58.80	20240404	1360	21.18	20250211	N	267080	500	59 억	N	N	N	N
119	20250310	111020	57	100.00	KONEX		N	N	N	N	N	1648	49	2	3.06	1608246	1005	454.75	1650	1650	1600	1838	1360	1599	1600.24	1799	1698	1599	1498	1399	1649	1449	59	239	500	950	1	1	11871408	196	-2.14	1.06	12	0.01	-769.00	1558.00	4000	20240404	-58.80	1360	20250211	21.18	2395	-31.19	20250103	1360	21.18	20250211	4000	-58.80	20240404	1360	21.18	20250211	N	267080	500	59 억	N	N	N	N
120	20250310	101020	57	100.00	KONEX		N	N	N	N	N	1648	49	2	3.06	1608246	1005	454.75	1650	1650	1600	1838	1360	1599	1600.24	1799	1698	1599	1498	1399	1649	1449	59	239	500	950	1	1	11871408	196	-2.14	1.06	12	0.01	-769.00	1558.00	4000	20240404	-58.80	1360	20250211	21.18	2395	-31.19	20250103	1360	21.18	20250211	4000	-58.80	20240404	1360	21.18	20250211	N	267080	500	59 억	N	N	N	N
121	20250310	091022	57	100.00	KONEX		N	N	N	N	N	1650	51	2	3.19	4950	3	1.36	1650	1650	1650	1838	1360	1599	1650.00	1799	1698	1599	1498	1399	1649	1449	59	239	500	950	1	1	11871408	196	-2.15	1.06	12	0.00	-769.00	1558.00	4000	20240404	-58.75	1360	20250211	21.32	2395	-31.11	20250103	1360	21.32	20250211	4000	-58.75	20240404	1360	21.32	20250211	N	267080	500	59 억	N	N	N	N
122	20250307	161017	57	100.00	KONEX		N	N	N	N	N	1599	-77	5	-4.59	363785	221	850.00	1700	1700	1500	1927	1425	1676	1646.09	1825	1750	1625	1550	1425	1688	1488	59	251	500	1000	1	1	11871408	190	-2.08	1.03	12	0.00	-769.00	1558.00	4000	20240404	-60.03	1360	20250211	17.57	2395	-33.24	20250103	1360	17.57	20250211	4000	-60.03	20240404	1360	17.57	20250211	N	267080	500	59 억	N	N	N	N
123	20250307	151022	57	100.00	KONEX		N	N	N	N	N	1600	-76	5	-4.53	344597	209	803.85	1700	1700	1500	1927	1425	1676	1648.79	1825	1750	1625	1550	1425	1688	1488	59	251	500	1000	1	1	11871408	190	-2.08	1.03	12	0.00	-769.00	1558.00	4000	20240404	-60.00	1360	20250211	17.65	2395	-33.19	20250103	1360	17.65	20250211	4000	-60.00	20240404	1360	17.65	20250211	N	267080	500	59 억	N	N	N	N
124	20250307	141018	57	100.00	KONEX		N	N	N	N	N	1600	-76	5	-4.53	344597	209	803.85	1700	1700	1500	1927	1425	1676	1648.79	1825	1750	1625	1550	1425	1688	1488	59	251	500	1000	1	1	11871408	190	-2.08	1.03	12	0.00	-769.00	1558.00	4000	20240404	-60.00	1360	20250211	17.65	2395	-33.19	20250103	1360	17.65	20250211	4000	-60.00	20240404	1360	17.65	20250211	N	267080	500	59 억	N	N	N	N
125	20250307	131021	57	100.00	KONEX		N	N	N	N	N	1697	21	2	1.25	336697	204	784.62	1700	1700	1649	1927	1425	1676	1650.48	1825	1750	1625	1550	1425	1688	1488	59	251	500	1000	1	1	11871408	201	-2.21	1.09	12	0.00	-769.00	1558.00	4000	20240404	-57.58	1360	20250211	24.78	2395	-29.14	20250103	1360	24.78	20250211	4000	-57.58	20240404	1360	24.78	20250211	N	267080	500	59 억	N	N	N	N
126	20250307	121020	57	100.00	KONEX		N	N	N	N	N	1697	21	2	1.25	336697	204	784.62	1700	1700	1649	1927	1425	1676	1650.48	1825	1750	1625	1550	1425	1688	1488	59	251	500	1000	1	1	11871408	201	-2.21	1.09	12	0.00	-769.00	1558.00	4000	20240404	-57.58	1360	20250211	24.78	2395	-29.14	20250103	1360	24.78	20250211	4000	-57.58	20240404	1360	24.78	20250211	N	267080	500	59 억	N	N	N	N
127	20250307	111018	57	100.00	KONEX		N	N	N	N	N	1700	24	2	1.43	5100	3	11.54	1700	1700	1700	1927	1425	1676	1700.00	1825	1750	1625	1550	1425	1688	1488	59	251	500	1000	1	1	11871408	202	-2.21	1.09	12	0.00	-769.00	1558.00	4000	20240404	-57.50	1360	20250211	25.00	2395	-29.02	20250103	1360	25.00	20250211	4000	-57.50	20240404	1360	25.00	20250211	N	267080	500	59 억	N	N	N	N
128	20250307	101016	57	100.00	KONEX		N	N	N	N	N	1700	24	2	1.43	5100	3	11.54	1700	1700	1700	1927	1425	1676	1700.00	1825	1750	1625	1550	1425	1688	1488	59	251	500	1000	1	1	11871408	202	-2.21	1.09	12	0.00	-769.00	1558.00	4000	20240404	-57.50	1360	20250211	25.00	2395	-29.02	20250103	1360	25.00	20250211	4000	-57.50	20240404	1360	25.00	20250211	N	267080	500	59 억	N	N	N	N
129	20250307	091023	57	100.00	KONEX		N	N	N	N	N	1700	24	2	1.43	5100	3	11.54	1700	1700	1700	1927	1425	1676	1700.00	1825	1750	1625	1550	1425	1688	1488	59	251	500	1000	1	1	11871408	202	-2.21	1.09	12	0.00	-769.00	1558.00	4000	20240404	-57.50	1360	20250211	25.00	2395	-29.02	20250103	1360	25.00	20250211	4000	-57.50	20240404	1360	25.00	20250211	N	267080	500	59 억	N	N	N	N
130	20250306	161012	57	100.00	KONEX		N	N	N	N	N	1676	0	3	0.00	41922	26	433.33	1700	1700	1500	1927	1425	1676	1612.38	1804	1740	1620	1556	1436	1680	1496	59	251	500	1000	1	1	11871408	199	-2.18	1.08	12	0.00	-769.00	1558.00	4000	20240404	-58.10	1360	20250211	23.24	2395	-30.02	20250103	1360	23.24	20250211	4000	-58.10	20240404	1360	23.24	20250211	N	267080	500	59 억	N	N	N	N
131	20250306	151012	57	100.00	KONEX		N	N	N	N	N	1500	-176	5	-10.50	23370	14	233.33	1700	1700	1500	1927	1425	1676	1669.29	1804	1740	1620	1556	1436	1680	1496	59	251	500	1000	1	1	11871408	178	-1.95	0.96	12	0.00	-769.00	1558.00	4000	20240404	-62.50	1360	20250211	10.29	2395	-37.37	20250103	1360	10.29	20250211	4000	-62.50	20240404	1360	10.29	20250211	N	267080	500	59 억	N	N	N	N
132	20250306	141012	57	100.00	KONEX		N	N	N	N	N	1700	24	2	1.43	5100	3	50.00	1700	1700	1700	1927	1425	1676	1700.00	1804	1740	1620	1556	1436	1680	1496	59	251	500	1000	1	1	11871408	202	-2.21	1.09	12	0.00	-769.00	1558.00	4000	20240404	-57.50	1360	20250211	25.00	2395	-29.02	20250103	1360	25.00	20250211	4000	-57.50	20240404	1360	25.00	20250211	N	267080	500	59 억	N	N	N	N
133	20250306	131013	57	100.00	KONEX		N	N	N	N	N	1700	24	2	1.43	5100	3	50.00	1700	1700	1700	1927	1425	1676	1700.00	1804	1740	1620	1556	1436	1680	1496	59	251	500	1000	1	1	11871408	202	-2.21	1.09	12	0.00	-769.00	1558.00	4000	20240404	-57.50	1360	20250211	25.00	2395	-29.02	20250103	1360	25.00	20250211	4000	-57.50	20240404	1360	25.00	20250211	N	267080	500	59 억	N	N	N	N
134	20250306	121012	57	100.00	KONEX		N	N	N	N	N	1700	24	2	1.43	5100	3	50.00	1700	1700	1700	1927	1425	1676	1700.00	1804	1740	1620	1556	1436	1680	1496	59	251	500	1000	1	1	11871408	202	-2.21	1.09	12	0.00	-769.00	1558.00	4000	20240404	-57.50	1360	20250211	25.00	2395	-29.02	20250103	1360	25.00	20250211	4000	-57.50	20240404	1360	25.00	20250211	N	267080	500	59 억	N	N	N	N
135	20250306	111009	57	100.00	KONEX		N	N	N	N	N	1700	24	2	1.43	5100	3	50.00	1700	1700	1700	1927	1425	1676	1700.00	1804	1740	1620	1556	1436	1680	1496	59	251	500	1000	1	1	11871408	202	-2.21	1.09	12	0.00	-769.00	1558.00	4000	20240404	-57.50	1360	20250211	25.00	2395	-29.02	20250103	1360	25.00	20250211	4000	-57.50	20240404	1360	25.00	20250211	N	267080	500	59 억	N	N	N	N
136	20250306	101011	57	100.00	KONEX		N	N	N	N	N	1700	24	2	1.43	5100	3	50.00	1700	1700	1700	1927	1425	1676	1700.00	1804	1740	1620	1556	1436	1680	1496	59	251	500	1000	1	1	11871408	202	-2.21	1.09	12	0.00	-769.00	1558.00	4000	20240404	-57.50	1360	20250211	25.00	2395	-29.02	20250103	1360	25.00	20250211	4000	-57.50	20240404	1360	25.00	20250211	N	267080	500	59 억	N	N	N	N
137	20250306	091015	57	100.00	KONEX		N	N	N	N	N	1700	24	2	1.43	5100	3	50.00	1700	1700	1700	1927	1425	1676	1700.00	1804	1740	1620	1556	1436	1680	1496	59	251	500	1000	1	1	11871408	202	-2.21	1.09	12	0.00	-769.00	1558.00	4000	20240404	-57.50	1360	20250211	25.00	2395	-29.02	20250103	1360	25.00	20250211	4000	-57.50	20240404	1360	25.00	20250211	N	267080	500	59 억	N	N	N	N
138	20250305	161001	57	100.00	KONEX		N	N	N	N	N	1676	-10	5	-0.59	9904	6	3.61	1684	1684	1500	1938	1434	1686	1650.67	1851	1768	1604	1521	1357	1686	1439	59	252	500	1010	1	1	11871408	199	-2.18	1.08	12	0.00	-769.00	1558.00	4000	20240404	-58.10	1360	20250211	23.24	2395	-30.02	20250103	1360	23.24	20250211	4000	-58.10	20240404	1360	23.24	20250211	N	267080	500	59 억	N	N	N	N
139	20250305	151004	57	100.00	KONEX		N	N	N	N	N	1676	-10	5	-0.59	9904	6	3.61	1684	1684	1500	1938	1434	1686	1650.67	1851	1768	1604	1521	1357	1686	1439	59	252	500	1010	1	1	11871408	199	-2.18	1.08	12	0.00	-769.00	1558.00	4000	20240404	-58.10	1360	20250211	23.24	2395	-30.02	20250103	1360	23.24	20250211	4000	-58.10	20240404	1360	23.24	20250211	N	267080	500	59 억	N	N	N	N
140	20250305	141003	57	100.00	KONEX		N	N	N	N	N	1676	-10	5	-0.59	9904	6	3.61	1684	1684	1500	1938	1434	1686	1650.67	1851	1768	1604	1521	1357	1686	1439	59	252	500	1010	1	1	11871408	199	-2.18	1.08	12	0.00	-769.00	1558.00	4000	20240404	-58.10	1360	20250211	23.24	2395	-30.02	20250103	1360	23.24	20250211	4000	-58.10	20240404	1360	23.24	20250211	N	267080	500	59 억	N	N	N	N
141	20250305	131000	57	100.00	KONEX		N	N	N	N	N	1676	-10	5	-0.59	9904	6	3.61	1684	1684	1500	1938	1434	1686	1650.67	1851	1768	1604	1521	1357	1686	1439	59	252	500	1010	1	1	11871408	199	-2.18	1.08	12	0.00	-769.00	1558.00	4000	20240404	-58.10	1360	20250211	23.24	2395	-30.02	20250103	1360	23.24	20250211	4000	-58.10	20240404	1360	23.24	20250211	N	267080	500	59 억	N	N	N	N
142	20250305	121002	57	100.00	KONEX		N	N	N	N	N	1500	-186	5	-11.03	6552	4	2.41	1684	1684	1500	1938	1434	1686	1638.00	1851	1768	1604	1521	1357	1686	1439	59	252	500	1010	1	1	11871408	178	-1.95	0.96	12	0.00	-769.00	1558.00	4000	20240404	-62.50	1360	20250211	10.29	2395	-37.37	20250103	1360	10.29	20250211	4000	-62.50	20240404	1360	10.29	20250211	N	267080	500	59 억	N	N	N	N
143	20250305	110957	57	100.00	KONEX		N	N	N	N	N	1684	-2	5	-0.12	5052	3	1.81	1684	1684	1684	1938	1434	1686	1684.00	1851	1768	1604	1521	1357	1686	1439	59	252	500	1010	1	1	11871408	200	-2.19	1.08	12	0.00	-769.00	1558.00	4000	20240404	-57.90	1360	20250211	23.82	2395	-29.69	20250103	1360	23.82	20250211	4000	-57.90	20240404	1360	23.82	20250211	N	267080	500	59 억	N	N	N	N
144	20250305	101001	57	100.00	KONEX		N	N	N	N	N	1684	-2	5	-0.12	5052	3	1.81	1684	1684	1684	1938	1434	1686	1684.00	1851	1768	1604	1521	1357	1686	1439	59	252	500	1010	1	1	11871408	200	-2.19	1.08	12	0.00	-769.00	1558.00	4000	20240404	-57.90	1360	20250211	23.82	2395	-29.69	20250103	1360	23.82	20250211	4000	-57.90	20240404	1360	23.82	20250211	N	267080	500	59 억	N	N	N	N
145	20250305	091000	57	100.00	KONEX		N	N	N	N	N	1684	-2	5	-0.12	5052	3	1.81	1684	1684	1684	1938	1434	1686	1684.00	1851	1768	1604	1521	1357	1686	1439	59	252	500	1010	1	1	11871408	200	-2.19	1.08	12	0.00	-769.00	1558.00	4000	20240404	-57.90	1360	20250211	23.82	2395	-29.69	20250103	1360	23.82	20250211	4000	-57.90	20240404	1360	23.82	20250211	N	267080	500	59 억	N	N	N	N
146	20250304	160950	57	100.00	KONEX		N	N	N	N	N	1686	-1	5	-0.06	245307	166	1276.92	1687	1687	1440	1940	1434	1687	1477.75	1687	1687	1687	1687	1687	1687	1687	59	253	500	1010	1	1	11871408	200	-2.19	1.08	12	0.00	-769.00	1558.00	4000	20240404	-57.85	1360	20250211	23.97	2395	-29.60	20250103	1360	23.97	20250211	4000	-57.85	20240404	1360	23.97	20250211	N	267080	500	59 억	N	N	N	N
147	20250304	150946	57	100.00	KONEX		N	N	N	N	N	1686	-1	5	-0.06	245307	166	1276.92	1687	1687	1440	1940	1434	1687	1477.75	1687	1687	1687	1687	1687	1687	1687	59	253	500	1010	1	1	11871408	200	-2.19	1.08	12	0.00	-769.00	1558.00	4000	20240404	-57.85	1360	20250211	23.97	2395	-29.60	20250103	1360	23.97	20250211	4000	-57.85	20240404	1360	23.97	20250211	N	267080	500	59 억	N	N	N	N
148	20250304	140951	57	100.00	KONEX		N	N	N	N	N	1441	-246	5	-14.58	225935	154	1184.62	1687	1687	1440	1940	1434	1687	1467.11	1687	1687	1687	1687	1687	1687	1687	59	253	500	1010	1	1	11871408	171	-1.87	0.92	12	0.00	-769.00	1558.00	4000	20240404	-63.97	1360	20250211	5.96	2395	-39.83	20250103	1360	5.96	20250211	4000	-63.97	20240404	1360	5.96	20250211	N	267080	500	59 억	N	N	N	N
149	20250304	130948	57	100.00	KONEX		N	N	N	N	N	1440	-247	5	-14.64	127947	86	661.54	1687	1687	1440	1940	1434	1687	1487.76	1687	1687	1687	1687	1687	1687	1687	59	253	500	1010	1	1	11871408	171	-1.87	0.92	12	0.00	-769.00	1558.00	4000	20240404	-64.00	1360	20250211	5.88	2395	-39.87	20250103	1360	5.88	20250211	4000	-64.00	20240404	1360	5.88	20250211	N	267080	500	59 억	N	N	N	N
150	20250304	120945	57	100.00	KONEX		N	N	N	N	N	1440	-247	5	-14.64	127947	86	661.54	1687	1687	1440	1940	1434	1687	1487.76	1687	1687	1687	1687	1687	1687	1687	59	253	500	1010	1	1	11871408	171	-1.87	0.92	12	0.00	-769.00	1558.00	4000	20240404	-64.00	1360	20250211	5.88	2395	-39.87	20250103	1360	5.88	20250211	4000	-64.00	20240404	1360	5.88	20250211	N	267080	500	59 억	N	N	N	N
151	20250304	110949	57	100.00	KONEX		N	N	N	N	N	1686	-1	5	-0.06	23607	14	107.69	1687	1687	1686	1940	1434	1687	1686.21	1687	1687	1687	1687	1687	1687	1687	59	253	500	1010	1	1	11871408	200	-2.19	1.08	12	0.00	-769.00	1558.00	4000	20240404	-57.85	1360	20250211	23.97	2395	-29.60	20250103	1360	23.97	20250211	4000	-57.85	20240404	1360	23.97	20250211	N	267080	500	59 억	N	N	N	N
152	20250304	100944	57	100.00	KONEX		N	N	N	N	N	1686	-1	5	-0.06	23607	14	107.69	1687	1687	1686	1940	1434	1687	1686.21	1687	1687	1687	1687	1687	1687	1687	59	253	500	1010	1	1	11871408	200	-2.19	1.08	12	0.00	-769.00	1558.00	4000	20240404	-57.85	1360	20250211	23.97	2395	-29.60	20250103	1360	23.97	20250211	4000	-57.85	20240404	1360	23.97	20250211	N	267080	500	59 억	N	N	N	N
153	20250304	090941	57	100.00	KONEX		N	N	N	N	N	1687	0	3	0.00	0	0	0.00	0	0	0	1940	1434	1687	0.00	1687	1687	1687	1687	1687	1687	1687	59	253	500	1010	1	1	11871408	200	-2.19	1.08	12	0.00	-769.00	1558.00	4000	20240404	-57.83	1360	20250211	24.04	2395	-29.56	20250103	1360	24.04	20250211	4000	-57.83	20240404	1360	24.04	20250211	N	267080	500	59 억	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History