KissMeData/311960/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	marketWarningCode	shortOverheated
2	20250328	161157	53	100.00	KONEX		N	N	N	N	N	2100	273	1	14.94	9289435	4426	308.00	1900	2100	1900	2100	1553	1827	2098.83	1911	1868	1784	1741	1657	1890	1763	15	273	500	1090	5	1	3062664	64	-2.72	0.50	12	0.14	-773.00	4194.00	13930	20240318	-84.92	756	20250306	177.78	3990	-47.37	20250102	756	177.78	20250306	12890	-83.71	20240418	756	177.78	20250306	N	311960	500	15 억	N	N	N	02	N
3	20250328	151200	53	100.00	KONEX		N	N	N	N	N	2100	273	1	14.94	8795935	4191	291.65	1900	2100	1900	2100	1553	1827	2098.77	1911	1868	1784	1741	1657	1890	1763	15	273	500	1090	5	1	3062664	64	-2.72	0.50	12	0.14	-773.00	4194.00	13930	20240318	-84.92	756	20250306	177.78	3990	-47.37	20250102	756	177.78	20250306	12890	-83.71	20240418	756	177.78	20250306	N	311960	500	15 억	N	N	N	02	N
4	20250328	141203	53	100.00	KONEX		N	N	N	N	N	2100	273	1	14.94	8795935	4191	291.65	1900	2100	1900	2100	1553	1827	2098.77	1911	1868	1784	1741	1657	1890	1763	15	273	500	1090	5	1	3062664	64	-2.72	0.50	12	0.14	-773.00	4194.00	13930	20240318	-84.92	756	20250306	177.78	3990	-47.37	20250102	756	177.78	20250306	12890	-83.71	20240418	756	177.78	20250306	N	311960	500	15 억	N	N	N	02	N
5	20250328	131158	53	100.00	KONEX		N	N	N	N	N	2100	273	1	14.94	4148700	1977	137.58	1900	2100	1900	2100	1553	1827	2098.48	1911	1868	1784	1741	1657	1890	1763	15	273	500	1090	5	1	3062664	64	-2.72	0.50	12	0.06	-773.00	4194.00	13930	20240318	-84.92	756	20250306	177.78	3990	-47.37	20250102	756	177.78	20250306	12890	-83.71	20240418	756	177.78	20250306	N	311960	500	15 억	N	N	N	02	N
6	20250328	121159	53	100.00	KONEX		N	N	N	N	N	2100	273	1	14.94	3938700	1877	130.62	1900	2100	1900	2100	1553	1827	2098.40	1911	1868	1784	1741	1657	1890	1763	15	273	500	1090	5	1	3062664	64	-2.72	0.50	12	0.06	-773.00	4194.00	13930	20240318	-84.92	756	20250306	177.78	3990	-47.37	20250102	756	177.78	20250306	12890	-83.71	20240418	756	177.78	20250306	N	311960	500	15 억	N	N	N	02	N
7	20250328	111154	53	100.00	KONEX		N	N	N	N	N	2100	273	1	14.94	3938700	1877	130.62	1900	2100	1900	2100	1553	1827	2098.40	1911	1868	1784	1741	1657	1890	1763	15	273	500	1090	5	1	3062664	64	-2.72	0.50	12	0.06	-773.00	4194.00	13930	20240318	-84.92	756	20250306	177.78	3990	-47.37	20250102	756	177.78	20250306	12890	-83.71	20240418	756	177.78	20250306	N	311960	500	15 억	N	N	N	02	N
8	20250328	101204	53	100.00	KONEX		N	N	N	N	N	2100	273	1	14.94	3938700	1877	130.62	1900	2100	1900	2100	1553	1827	2098.40	1911	1868	1784	1741	1657	1890	1763	15	273	500	1090	5	1	3062664	64	-2.72	0.50	12	0.06	-773.00	4194.00	13930	20240318	-84.92	756	20250306	177.78	3990	-47.37	20250102	756	177.78	20250306	12890	-83.71	20240418	756	177.78	20250306	N	311960	500	15 억	N	N	N	02	N
9	20250328	091211	53	100.00	KONEX		N	N	N	N	N	2100	273	1	14.94	2790000	1330	92.55	1900	2100	1900	2100	1553	1827	2097.74	1911	1868	1784	1741	1657	1890	1763	15	273	500	1090	5	1	3062664	64	-2.72	0.50	12	0.04	-773.00	4194.00	13930	20240318	-84.92	756	20250306	177.78	3990	-47.37	20250102	756	177.78	20250306	12890	-83.71	20240418	756	177.78	20250306	N	311960	500	15 억	N	N	N	02	N
10	20250327	162514	54	100.00	KONEX		N	N	N	N	N	1827	238	1	14.98	2571753	1437	19.35	1700	1827	1700	1827	1351	1589	1789.67	1648	1618	1559	1529	1470	1633	1544	15	238	500	950	1	1	3062664	56	-2.36	0.44	12	0.05	-773.00	4194.00	14000	20240315	-86.95	756	20250306	141.67	3990	-54.21	20250102	756	141.67	20250306	12890	-85.83	20240418	756	141.67	20250306	N	311960	500	15 억	N	N	N	01	N
11	20250327	151159	54	100.00	KONEX		N	N	N	N	N	1827	238	1	14.98	1871676	1026	13.81	1700	1827	1700	1827	1351	1589	1824.25	1648	1618	1559	1529	1470	1633	1544	15	238	500	950	1	1	3062664	56	-2.36	0.44	12	0.03	-773.00	4194.00	14000	20240315	-86.95	756	20250306	141.67	3990	-54.21	20250102	756	141.67	20250306	12890	-85.83	20240418	756	141.67	20250306	N	311960	500	15 억	N	N	N	01	N
12	20250327	141201	54	100.00	KONEX		N	N	N	N	N	1827	238	1	14.98	1871676	1026	13.81	1700	1827	1700	1827	1351	1589	1824.25	1648	1618	1559	1529	1470	1633	1544	15	238	500	950	1	1	3062664	56	-2.36	0.44	12	0.03	-773.00	4194.00	14000	20240315	-86.95	756	20250306	141.67	3990	-54.21	20250102	756	141.67	20250306	12890	-85.83	20240418	756	141.67	20250306	N	311960	500	15 억	N	N	N	01	N
13	20250327	131154	54	100.00	KONEX		N	N	N	N	N	1827	238	1	14.98	1241361	681	9.17	1700	1827	1700	1827	1351	1589	1822.85	1648	1618	1559	1529	1470	1633	1544	15	238	500	950	1	1	3062664	56	-2.36	0.44	12	0.02	-773.00	4194.00	14000	20240315	-86.95	756	20250306	141.67	3990	-54.21	20250102	756	141.67	20250306	12890	-85.83	20240418	756	141.67	20250306	N	311960	500	15 억	N	N	N	01	N
14	20250327	121205	54	100.00	KONEX		N	N	N	N	N	1827	238	1	14.98	1241361	681	9.17	1700	1827	1700	1827	1351	1589	1822.85	1648	1618	1559	1529	1470	1633	1544	15	238	500	950	1	1	3062664	56	-2.36	0.44	12	0.02	-773.00	4194.00	14000	20240315	-86.95	756	20250306	141.67	3990	-54.21	20250102	756	141.67	20250306	12890	-85.83	20240418	756	141.67	20250306	N	311960	500	15 억	N	N	N	01	N
15	20250327	111159	54	100.00	KONEX		N	N	N	N	N	1827	238	1	14.98	1241361	681	9.17	1700	1827	1700	1827	1351	1589	1822.85	1648	1618	1559	1529	1470	1633	1544	15	238	500	950	1	1	3062664	56	-2.36	0.44	12	0.02	-773.00	4194.00	14000	20240315	-86.95	756	20250306	141.67	3990	-54.21	20250102	756	141.67	20250306	12890	-85.83	20240418	756	141.67	20250306	N	311960	500	15 억	N	N	N	01	N
16	20250327	101154	54	100.00	KONEX		N	N	N	N	N	1827	238	1	14.98	1241361	681	9.17	1700	1827	1700	1827	1351	1589	1822.85	1648	1618	1559	1529	1470	1633	1544	15	238	500	950	1	1	3062664	56	-2.36	0.44	12	0.02	-773.00	4194.00	14000	20240315	-86.95	756	20250306	141.67	3990	-54.21	20250102	756	141.67	20250306	12890	-85.83	20240418	756	141.67	20250306	N	311960	500	15 억	N	N	N	01	N
17	20250327	091158	54	100.00	KONEX		N	N	N	N	N	1827	238	1	14.98	1241361	681	9.17	1700	1827	1700	1827	1351	1589	1822.85	1648	1618	1559	1529	1470	1633	1544	15	238	500	950	1	1	3062664	56	-2.36	0.44	12	0.02	-773.00	4194.00	14000	20240315	-86.95	756	20250306	141.67	3990	-54.21	20250102	756	141.67	20250306	12890	-85.83	20240418	756	141.67	20250306	N	311960	500	15 억	N	N	N	01	N
18	20250326	161146	57	100.00	KONEX		N	N	N	N	N	1589	207	1	14.98	11354683	7428	138.76	1589	1589	1500	1589	1175	1382	1528.63	1436	1408	1354	1326	1272	1423	1341	15	207	500	820	1	1	3062664	49	-2.06	0.38	12	0.24	-773.00	4194.00	14000	20240314	-88.65	756	20250306	110.19	3990	-60.18	20250102	756	110.19	20250306	12980	-87.76	20240326	756	110.19	20250306	N	311960	500	15 억	N	N	N	00	N
19	20250326	151146	57	100.00	KONEX		N	N	N	N	N	1589	207	1	14.98	11179893	7318	136.71	1589	1589	1500	1589	1175	1382	1527.73	1436	1408	1354	1326	1272	1423	1341	15	207	500	820	1	1	3062664	49	-2.06	0.38	12	0.24	-773.00	4194.00	14000	20240314	-88.65	756	20250306	110.19	3990	-60.18	20250102	756	110.19	20250306	12980	-87.76	20240326	756	110.19	20250306	N	311960	500	15 억	N	N	N	00	N
20	20250326	141144	57	100.00	KONEX		N	N	N	N	N	1589	207	1	14.98	11179893	7318	136.71	1589	1589	1500	1589	1175	1382	1527.73	1436	1408	1354	1326	1272	1423	1341	15	207	500	820	1	1	3062664	49	-2.06	0.38	12	0.24	-773.00	4194.00	14000	20240314	-88.65	756	20250306	110.19	3990	-60.18	20250102	756	110.19	20250306	12980	-87.76	20240326	756	110.19	20250306	N	311960	500	15 억	N	N	N	00	N
21	20250326	131149	57	100.00	KONEX		N	N	N	N	N	1500	118	2	8.54	3065324	1976	36.91	1589	1589	1500	1589	1175	1382	1551.28	1436	1408	1354	1326	1272	1423	1341	15	207	500	820	1	1	3062664	46	-1.94	0.36	12	0.06	-773.00	4194.00	14000	20240314	-89.29	756	20250306	98.41	3990	-62.41	20250102	756	98.41	20250306	12980	-88.44	20240326	756	98.41	20250306	N	311960	500	15 억	N	N	N	00	N
22	20250326	121153	57	100.00	KONEX		N	N	N	N	N	1515	133	2	9.62	2137213	1358	25.37	1589	1589	1515	1589	1175	1382	1573.79	1436	1408	1354	1326	1272	1423	1341	15	207	500	820	1	1	3062664	46	-1.96	0.36	12	0.04	-773.00	4194.00	14000	20240314	-89.18	756	20250306	100.40	3990	-62.03	20250102	756	100.40	20250306	12980	-88.33	20240326	756	100.40	20250306	N	311960	500	15 억	N	N	N	00	N
23	20250326	111150	57	100.00	KONEX		N	N	N	N	N	1589	207	1	14.98	1753868	1105	20.64	1589	1589	1575	1589	1175	1382	1587.21	1436	1408	1354	1326	1272	1423	1341	15	207	500	820	1	1	3062664	49	-2.06	0.38	12	0.04	-773.00	4194.00	14000	20240314	-88.65	756	20250306	110.19	3990	-60.18	20250102	756	110.19	20250306	12980	-87.76	20240326	756	110.19	20250306	N	311960	500	15 억	N	N	N	00	N
24	20250326	101149	57	100.00	KONEX		N	N	N	N	N	1589	207	1	14.98	1709376	1077	20.12	1589	1589	1575	1589	1175	1382	1587.16	1436	1408	1354	1326	1272	1423	1341	15	207	500	820	1	1	3062664	49	-2.06	0.38	12	0.04	-773.00	4194.00	14000	20240314	-88.65	756	20250306	110.19	3990	-60.18	20250102	756	110.19	20250306	12980	-87.76	20240326	756	110.19	20250306	N	311960	500	15 억	N	N	N	00	N
25	20250326	091150	57	100.00	KONEX		N	N	N	N	N	1589	207	1	14.98	918442	578	10.80	1589	1589	1589	1589	1175	1382	1589.00	1436	1408	1354	1326	1272	1423	1341	15	207	500	820	1	1	3062664	49	-2.06	0.38	12	0.02	-773.00	4194.00	14000	20240314	-88.65	756	20250306	110.19	3990	-60.18	20250102	756	110.19	20250306	12980	-87.76	20240326	756	110.19	20250306	N	311960	500	15 억	N	N	N	00	N
26	20250325	161140	57	100.00	KONEX		N	N	N	N	N	1382	180	1	14.98	7392909	5353	30.94	1300	1382	1300	1382	1022	1202	1381.08	1203	1202	1201	1200	1199	1203	1201	15	180	500	720	1	1	3062664	42	-1.79	0.33	12	0.17	-773.00	4194.00	14000	20240314	-90.13	756	20250306	82.80	3990	-65.36	20250102	756	82.80	20250306	13800	-89.99	20240325	756	82.80	20250306	N	311960	500	15 억	N	N	N	00	N
27	20250325	151144	57	100.00	KONEX		N	N	N	N	N	1382	180	1	14.98	7392909	5353	30.94	1300	1382	1300	1382	1022	1202	1381.08	1203	1202	1201	1200	1199	1203	1201	15	180	500	720	1	1	3062664	42	-1.79	0.33	12	0.17	-773.00	4194.00	14000	20240314	-90.13	756	20250306	82.80	3990	-65.36	20250102	756	82.80	20250306	13800	-89.99	20240325	756	82.80	20250306	N	311960	500	15 억	N	N	N	00	N
28	20250325	141140	57	100.00	KONEX		N	N	N	N	N	1382	180	1	14.98	7391527	5352	30.93	1300	1382	1300	1382	1022	1202	1381.08	1203	1202	1201	1200	1199	1203	1201	15	180	500	720	1	1	3062664	42	-1.79	0.33	12	0.17	-773.00	4194.00	14000	20240314	-90.13	756	20250306	82.80	3990	-65.36	20250102	756	82.80	20250306	13800	-89.99	20240325	756	82.80	20250306	N	311960	500	15 억	N	N	N	00	N
29	20250325	131231	57	100.00	KONEX		N	N	N	N	N	1382	180	1	14.98	6418599	4648	26.86	1300	1382	1300	1382	1022	1202	1380.94	1203	1202	1201	1200	1199	1203	1201	15	180	500	720	1	1	3062664	42	-1.79	0.33	12	0.15	-773.00	4194.00	14000	20240314	-90.13	756	20250306	82.80	3990	-65.36	20250102	756	82.80	20250306	13800	-89.99	20240325	756	82.80	20250306	N	311960	500	15 억	N	N	N	00	N
30	20250325	121141	57	100.00	KONEX		N	N	N	N	N	1382	180	1	14.98	6418599	4648	26.86	1300	1382	1300	1382	1022	1202	1380.94	1203	1202	1201	1200	1199	1203	1201	15	180	500	720	1	1	3062664	42	-1.79	0.33	12	0.15	-773.00	4194.00	14000	20240314	-90.13	756	20250306	82.80	3990	-65.36	20250102	756	82.80	20250306	13800	-89.99	20240325	756	82.80	20250306	N	311960	500	15 억	N	N	N	00	N
31	20250325	111140	57	100.00	KONEX		N	N	N	N	N	1382	180	1	14.98	6418599	4648	26.86	1300	1382	1300	1382	1022	1202	1380.94	1203	1202	1201	1200	1199	1203	1201	15	180	500	720	1	1	3062664	42	-1.79	0.33	12	0.15	-773.00	4194.00	14000	20240314	-90.13	756	20250306	82.80	3990	-65.36	20250102	756	82.80	20250306	13800	-89.99	20240325	756	82.80	20250306	N	311960	500	15 억	N	N	N	00	N
32	20250325	101152	57	100.00	KONEX		N	N	N	N	N	1382	180	1	14.98	6418599	4648	26.86	1300	1382	1300	1382	1022	1202	1380.94	1203	1202	1201	1200	1199	1203	1201	15	180	500	720	1	1	3062664	42	-1.79	0.33	12	0.15	-773.00	4194.00	14000	20240314	-90.13	756	20250306	82.80	3990	-65.36	20250102	756	82.80	20250306	13800	-89.99	20240325	756	82.80	20250306	N	311960	500	15 억	N	N	N	00	N
33	20250325	091151	57	100.00	KONEX		N	N	N	N	N	1382	180	1	14.98	4821007	3492	20.18	1300	1382	1300	1382	1022	1202	1380.59	1203	1202	1201	1200	1199	1203	1201	15	180	500	720	1	1	3062664	42	-1.79	0.33	12	0.11	-773.00	4194.00	14000	20240314	-90.13	756	20250306	82.80	3990	-65.36	20250102	756	82.80	20250306	13800	-89.99	20240325	756	82.80	20250306	N	311960	500	15 억	N	N	N	00	N
34	20250324	161137	57	100.00	KONEX		N	N	N	N	N	1202	156	1	14.91	20796278	17302	804.37	1200	1202	1200	1202	890	1046	1201.96	1046	1045	1045	1044	1044	1046	1045	15	156	500	620	1	1	3062664	37	-1.55	0.29	12	0.56	-773.00	4194.00	14000	20240314	-91.41	756	20250306	58.99	3990	-69.87	20250102	756	58.99	20250306	13800	-91.29	20240325	756	58.99	20250306	N	311960	500	15 억	N	N	N	00	N
35	20250324	151145	57	100.00	KONEX		N	N	N	N	N	1202	156	1	14.91	20796278	17302	804.37	1200	1202	1200	1202	890	1046	1201.96	1046	1045	1045	1044	1044	1046	1045	15	156	500	620	1	1	3062664	37	-1.55	0.29	12	0.56	-773.00	4194.00	14000	20240314	-91.41	756	20250306	58.99	3990	-69.87	20250102	756	58.99	20250306	13800	-91.29	20240325	756	58.99	20250306	N	311960	500	15 억	N	N	N	00	N
36	20250324	141147	57	100.00	KONEX		N	N	N	N	N	1202	156	1	14.91	16258728	13527	628.87	1200	1202	1200	1202	890	1046	1201.95	1046	1045	1045	1044	1044	1046	1045	15	156	500	620	1	1	3062664	37	-1.55	0.29	12	0.44	-773.00	4194.00	14000	20240314	-91.41	756	20250306	58.99	3990	-69.87	20250102	756	58.99	20250306	13800	-91.29	20240325	756	58.99	20250306	N	311960	500	15 억	N	N	N	00	N
37	20250324	131147	57	100.00	KONEX		N	N	N	N	N	1202	156	1	14.91	12742878	10602	492.89	1200	1202	1200	1202	890	1046	1201.93	1046	1045	1045	1044	1044	1046	1045	15	156	500	620	1	1	3062664	37	-1.55	0.29	12	0.35	-773.00	4194.00	14000	20240314	-91.41	756	20250306	58.99	3990	-69.87	20250102	756	58.99	20250306	13800	-91.29	20240325	756	58.99	20250306	N	311960	500	15 억	N	N	N	00	N
38	20250324	121145	57	100.00	KONEX		N	N	N	N	N	1202	156	1	14.91	12742878	10602	492.89	1200	1202	1200	1202	890	1046	1201.93	1046	1045	1045	1044	1044	1046	1045	15	156	500	620	1	1	3062664	37	-1.55	0.29	12	0.35	-773.00	4194.00	14000	20240314	-91.41	756	20250306	58.99	3990	-69.87	20250102	756	58.99	20250306	13800	-91.29	20240325	756	58.99	20250306	N	311960	500	15 억	N	N	N	00	N
39	20250324	111144	57	100.00	KONEX		N	N	N	N	N	1202	156	1	14.91	12742878	10602	492.89	1200	1202	1200	1202	890	1046	1201.93	1046	1045	1045	1044	1044	1046	1045	15	156	500	620	1	1	3062664	37	-1.55	0.29	12	0.35	-773.00	4194.00	14000	20240314	-91.41	756	20250306	58.99	3990	-69.87	20250102	756	58.99	20250306	13800	-91.29	20240325	756	58.99	20250306	N	311960	500	15 억	N	N	N	00	N
40	20250324	101141	57	100.00	KONEX		N	N	N	N	N	1202	156	1	14.91	12742878	10602	492.89	1200	1202	1200	1202	890	1046	1201.93	1046	1045	1045	1044	1044	1046	1045	15	156	500	620	1	1	3062664	37	-1.55	0.29	12	0.35	-773.00	4194.00	14000	20240314	-91.41	756	20250306	58.99	3990	-69.87	20250102	756	58.99	20250306	13800	-91.29	20240325	756	58.99	20250306	N	311960	500	15 억	N	N	N	00	N
41	20250324	091143	57	100.00	KONEX		N	N	N	N	N	1202	156	1	14.91	722878	602	27.99	1200	1202	1200	1202	890	1046	1200.79	1046	1045	1045	1044	1044	1046	1045	15	156	500	620	1	1	3062664	37	-1.55	0.29	12	0.02	-773.00	4194.00	14000	20240314	-91.41	756	20250306	58.99	3990	-69.87	20250102	756	58.99	20250306	13800	-91.29	20240325	756	58.99	20250306	N	311960	500	15 억	N	N	N	00	N
42	20250321	161158	57	100.00	KONEX		N	N	N	N	N	1046	136	1	14.95	2249917	2151	1792.50	1045	1046	1045	1046	774	910	1045.99	1169	1039	970	840	771	1005	806	15	136	500	540	1	1	3062664	32	-1.35	0.25	12	0.07	-773.00	4194.00	14000	20240314	-92.53	756	20250306	38.36	3990	-73.78	20250102	756	38.36	20250306	13800	-92.42	20240321	756	38.36	20250306	N	311960	500	15 억	N	N	N	00	N
43	20250321	151144	57	100.00	KONEX		N	N	N	N	N	1046	136	1	14.95	2249917	2151	1792.50	1045	1046	1045	1046	774	910	1045.99	1169	1039	970	840	771	1005	806	15	136	500	540	1	1	3062664	32	-1.35	0.25	12	0.07	-773.00	4194.00	14000	20240314	-92.53	756	20250306	38.36	3990	-73.78	20250102	756	38.36	20250306	13800	-92.42	20240321	756	38.36	20250306	N	311960	500	15 억	N	N	N	00	N
44	20250321	141144	57	100.00	KONEX		N	N	N	N	N	1046	136	1	14.95	2249917	2151	1792.50	1045	1046	1045	1046	774	910	1045.99	1169	1039	970	840	771	1005	806	15	136	500	540	1	1	3062664	32	-1.35	0.25	12	0.07	-773.00	4194.00	14000	20240314	-92.53	756	20250306	38.36	3990	-73.78	20250102	756	38.36	20250306	13800	-92.42	20240321	756	38.36	20250306	N	311960	500	15 억	N	N	N	00	N
45	20250321	131146	57	100.00	KONEX		N	N	N	N	N	1046	136	1	14.95	2249917	2151	1792.50	1045	1046	1045	1046	774	910	1045.99	1169	1039	970	840	771	1005	806	15	136	500	540	1	1	3062664	32	-1.35	0.25	12	0.07	-773.00	4194.00	14000	20240314	-92.53	756	20250306	38.36	3990	-73.78	20250102	756	38.36	20250306	13800	-92.42	20240321	756	38.36	20250306	N	311960	500	15 억	N	N	N	00	N
46	20250321	121146	57	100.00	KONEX		N	N	N	N	N	1046	136	1	14.95	2249917	2151	1792.50	1045	1046	1045	1046	774	910	1045.99	1169	1039	970	840	771	1005	806	15	136	500	540	1	1	3062664	32	-1.35	0.25	12	0.07	-773.00	4194.00	14000	20240314	-92.53	756	20250306	38.36	3990	-73.78	20250102	756	38.36	20250306	13800	-92.42	20240321	756	38.36	20250306	N	311960	500	15 억	N	N	N	00	N
47	20250321	111145	57	100.00	KONEX		N	N	N	N	N	1046	136	1	14.95	576317	551	459.17	1045	1046	1045	1046	774	910	1045.95	1169	1039	970	840	771	1005	806	15	136	500	540	1	1	3062664	32	-1.35	0.25	12	0.02	-773.00	4194.00	14000	20240314	-92.53	756	20250306	38.36	3990	-73.78	20250102	756	38.36	20250306	13800	-92.42	20240321	756	38.36	20250306	N	311960	500	15 억	N	N	N	00	N
48	20250321	101147	57	100.00	KONEX		N	N	N	N	N	1046	136	1	14.95	34499	33	27.50	1045	1046	1045	1046	774	910	1045.42	1169	1039	970	840	771	1005	806	15	136	500	540	1	1	3062664	32	-1.35	0.25	12	0.00	-773.00	4194.00	14000	20240314	-92.53	756	20250306	38.36	3990	-73.78	20250102	756	38.36	20250306	13800	-92.42	20240321	756	38.36	20250306	N	311960	500	15 억	N	N	N	00	N
49	20250321	091153	57	100.00	KONEX		N	N	N	N	N	1045	135	2	14.84	5225	5	4.17	1045	1045	1045	1046	774	910	1045.00	1169	1039	970	840	771	1005	806	15	136	500	540	1	1	3062664	32	-1.35	0.25	12	0.00	-773.00	4194.00	14000	20240314	-92.54	756	20250306	38.23	3990	-73.81	20250102	756	38.23	20250306	13800	-92.43	20240321	756	38.23	20250306	N	311960	500	15 억	N	N	N	00	N
50	20250320	161757	57	100.00	KONEX		N	N	N	N	N	910	-125	5	-12.08	124321	120	4.28	1035	1100	901	1190	880	1035	1036.01	1177	1105	963	891	749	1142	928	15	155	500	620	1	1	3062664	28	-1.18	0.22	12	0.00	-773.00	4194.00	14000	20240314	-93.50	756	20250306	20.37	3990	-77.19	20250102	756	20.37	20250306	13810	-93.41	20240320	756	20.37	20250306	N	311960	500	15 억	N	N	N	00	N
51	20250320	151142	57	100.00	KONEX		N	N	N	N	N	909	-126	5	-12.17	122313	118	4.21	1035	1100	901	1190	880	1035	1036.55	1177	1105	963	891	749	1142	928	15	155	500	620	1	1	3062664	28	-1.18	0.22	12	0.00	-773.00	4194.00	14000	20240314	-93.51	756	20250306	20.24	3990	-77.22	20250102	756	20.24	20250306	13810	-93.42	20240320	756	20.24	20250306	N	311960	500	15 억	N	N	N	00	N
52	20250320	141145	57	100.00	KONEX		N	N	N	N	N	1099	64	2	6.18	121404	117	4.17	1035	1100	901	1190	880	1035	1037.64	1177	1105	963	891	749	1142	928	15	155	500	620	1	1	3062664	34	-1.42	0.26	12	0.00	-773.00	4194.00	14000	20240314	-92.15	756	20250306	45.37	3990	-72.46	20250102	756	45.37	20250306	13810	-92.04	20240320	756	45.37	20250306	N	311960	500	15 억	N	N	N	00	N
53	20250320	131145	57	100.00	KONEX		N	N	N	N	N	1099	64	2	6.18	118296	114	4.06	1035	1100	901	1190	880	1035	1037.68	1177	1105	963	891	749	1142	928	15	155	500	620	1	1	3062664	34	-1.42	0.26	12	0.00	-773.00	4194.00	14000	20240314	-92.15	756	20250306	45.37	3990	-72.46	20250102	756	45.37	20250306	13810	-92.04	20240320	756	45.37	20250306	N	311960	500	15 억	N	N	N	00	N
54	20250320	121142	57	100.00	KONEX		N	N	N	N	N	1099	64	2	6.18	118296	114	4.06	1035	1100	901	1190	880	1035	1037.68	1177	1105	963	891	749	1142	928	15	155	500	620	1	1	3062664	34	-1.42	0.26	12	0.00	-773.00	4194.00	14000	20240314	-92.15	756	20250306	45.37	3990	-72.46	20250102	756	45.37	20250306	13810	-92.04	20240320	756	45.37	20250306	N	311960	500	15 억	N	N	N	00	N
55	20250320	111143	57	100.00	KONEX		N	N	N	N	N	1000	-35	5	-3.38	115197	111	3.96	1035	1100	1000	1190	880	1035	1037.81	1177	1105	963	891	749	1142	928	15	155	500	620	1	1	3062664	31	-1.29	0.24	12	0.00	-773.00	4194.00	14000	20240314	-92.86	756	20250306	32.28	3990	-74.94	20250102	756	32.28	20250306	13810	-92.76	20240320	756	32.28	20250306	N	311960	500	15 억	N	N	N	00	N
56	20250320	101141	57	100.00	KONEX		N	N	N	N	N	1100	65	2	6.28	111197	107	3.81	1035	1100	1035	1190	880	1035	1039.22	1177	1105	963	891	749	1142	928	15	155	500	620	1	1	3062664	34	-1.42	0.26	12	0.00	-773.00	4194.00	14000	20240314	-92.14	756	20250306	45.50	3990	-72.43	20250102	756	45.50	20250306	13810	-92.03	20240320	756	45.50	20250306	N	311960	500	15 억	N	N	N	00	N
57	20250320	091145	57	100.00	KONEX		N	N	N	N	N	1035	0	3	0.00	103500	100	3.57	1035	1035	1035	1190	880	1035	1035.00	1177	1105	963	891	749	1142	928	15	155	500	620	1	1	3062664	32	-1.34	0.25	12	0.00	-773.00	4194.00	14000	20240314	-92.61	756	20250306	36.90	3990	-74.06	20250102	756	36.90	20250306	13810	-92.51	20240320	756	36.90	20250306	N	311960	500	15 억	N	N	N	00	N
58	20250319	161136	57	100.00	KONEX		N	N	N	N	N	1035	135	1	15.00	2715088	2805	20035.71	821	1035	821	1035	765	900	967.95	1052	976	923	847	794	964	835	15	135	500	540	1	1	3062664	32	-1.34	0.25	12	0.09	-773.00	4194.00	14000	20240314	-92.61	756	20250306	36.90	3990	-74.06	20250102	756	36.90	20250306	13930	-92.57	20240319	756	36.90	20250306	N	311960	500	15 억	N	N	N	00	N
59	20250319	151139	57	100.00	KONEX		N	N	N	N	N	1035	135	1	15.00	2709013	2799	19992.86	821	1035	821	1035	765	900	967.85	1052	976	923	847	794	964	835	15	135	500	540	1	1	3062664	32	-1.34	0.25	12	0.09	-773.00	4194.00	14000	20240314	-92.61	756	20250306	36.90	3990	-74.06	20250102	756	36.90	20250306	13930	-92.57	20240319	756	36.90	20250306	N	311960	500	15 억	N	N	N	00	N
60	20250319	141142	57	100.00	KONEX		N	N	N	N	N	900	0	3	0.00	240080	266	1900.00	821	999	821	1035	765	900	902.56	1052	976	923	847	794	964	835	15	135	500	540	1	1	3062664	28	-1.16	0.21	12	0.01	-773.00	4194.00	14000	20240314	-93.57	756	20250306	19.05	3990	-77.44	20250102	756	19.05	20250306	13930	-93.54	20240319	756	19.05	20250306	N	311960	500	15 억	N	N	N	00	N
61	20250319	131139	57	100.00	KONEX		N	N	N	N	N	929	29	2	3.22	238358	264	1885.71	821	999	821	1035	765	900	902.87	1052	976	923	847	794	964	835	15	135	500	540	1	1	3062664	28	-1.20	0.22	12	0.01	-773.00	4194.00	14000	20240314	-93.36	756	20250306	22.88	3990	-76.72	20250102	756	22.88	20250306	13930	-93.33	20240319	756	22.88	20250306	N	311960	500	15 억	N	N	N	00	N
62	20250319	121140	57	100.00	KONEX		N	N	N	N	N	900	0	3	0.00	237429	263	1878.57	821	999	821	1035	765	900	902.77	1052	976	923	847	794	964	835	15	135	500	540	1	1	3062664	28	-1.16	0.21	12	0.01	-773.00	4194.00	14000	20240314	-93.57	756	20250306	19.05	3990	-77.44	20250102	756	19.05	20250306	13930	-93.54	20240319	756	19.05	20250306	N	311960	500	15 억	N	N	N	00	N
63	20250319	111138	57	100.00	KONEX		N	N	N	N	N	900	0	3	0.00	59229	65	464.29	821	999	821	1035	765	900	911.22	1052	976	923	847	794	964	835	15	135	500	540	1	1	3062664	28	-1.16	0.21	12	0.00	-773.00	4194.00	14000	20240314	-93.57	756	20250306	19.05	3990	-77.44	20250102	756	19.05	20250306	13930	-93.54	20240319	756	19.05	20250306	N	311960	500	15 억	N	N	N	00	N
64	20250319	101139	57	100.00	KONEX		N	N	N	N	N	996	96	2	10.67	12429	13	92.86	821	999	821	1035	765	900	956.08	1052	976	923	847	794	964	835	15	135	500	540	1	1	3062664	31	-1.29	0.24	12	0.00	-773.00	4194.00	14000	20240314	-92.89	756	20250306	31.75	3990	-75.04	20250102	756	31.75	20250306	13930	-92.85	20240319	756	31.75	20250306	N	311960	500	15 억	N	N	N	00	N
65	20250319	091145	57	100.00	KONEX		N	N	N	N	N	821	-79	5	-8.78	821	1	7.14	821	821	821	1035	765	900	821.00	1052	976	923	847	794	964	835	15	135	500	540	1	1	3062664	25	-1.06	0.20	12	0.00	-773.00	4194.00	14000	20240314	-94.14	756	20250306	8.60	3990	-79.42	20250102	756	8.60	20250306	13930	-94.11	20240319	756	8.60	20250306	N	311960	500	15 억	N	N	N	00	N
66	20250318	161133	57	100.00	KONEX		N	N	N	N	N	900	0	3	0.00	12846	14	1.80	900	999	870	1035	765	900	917.57	1064	981	916	833	768	1023	875	15	135	500	540	1	1	3062664	28	-1.16	0.21	12	0.00	-773.00	4194.00	14000	20240314	-93.57	756	20250306	19.05	3990	-77.44	20250102	756	19.05	20250306	13930	-93.54	20240318	756	19.05	20250306	N	311960	500	15 억	N	N	N	00	N
67	20250318	151138	57	100.00	KONEX		N	N	N	N	N	900	0	3	0.00	11046	12	1.55	900	999	870	1035	765	900	920.50	1064	981	916	833	768	1023	875	15	135	500	540	1	1	3062664	28	-1.16	0.21	12	0.00	-773.00	4194.00	14000	20240314	-93.57	756	20250306	19.05	3990	-77.44	20250102	756	19.05	20250306	13930	-93.54	20240318	756	19.05	20250306	N	311960	500	15 억	N	N	N	00	N
68	20250318	141135	57	100.00	KONEX		N	N	N	N	N	900	0	3	0.00	11046	12	1.55	900	999	870	1035	765	900	920.50	1064	981	916	833	768	1023	875	15	135	500	540	1	1	3062664	28	-1.16	0.21	12	0.00	-773.00	4194.00	14000	20240314	-93.57	756	20250306	19.05	3990	-77.44	20250102	756	19.05	20250306	13930	-93.54	20240318	756	19.05	20250306	N	311960	500	15 억	N	N	N	00	N
69	20250318	131134	57	100.00	KONEX		N	N	N	N	N	874	-26	5	-2.89	9246	10	1.29	900	999	870	1035	765	900	924.60	1064	981	916	833	768	1023	875	15	135	500	540	1	1	3062664	27	-1.13	0.21	12	0.00	-773.00	4194.00	14000	20240314	-93.76	756	20250306	15.61	3990	-78.10	20250102	756	15.61	20250306	13930	-93.73	20240318	756	15.61	20250306	N	311960	500	15 억	N	N	N	00	N
70	20250318	121137	57	100.00	KONEX		N	N	N	N	N	989	89	2	9.89	7497	8	1.03	900	999	870	1035	765	900	937.12	1064	981	916	833	768	1023	875	15	135	500	540	1	1	3062664	30	-1.28	0.24	12	0.00	-773.00	4194.00	14000	20240314	-92.94	756	20250306	30.82	3990	-75.21	20250102	756	30.82	20250306	13930	-92.90	20240318	756	30.82	20250306	N	311960	500	15 억	N	N	N	00	N
71	20250318	111135	57	100.00	KONEX		N	N	N	N	N	989	89	2	9.89	7497	8	1.03	900	999	870	1035	765	900	937.12	1064	981	916	833	768	1023	875	15	135	500	540	1	1	3062664	30	-1.28	0.24	12	0.00	-773.00	4194.00	14000	20240314	-92.94	756	20250306	30.82	3990	-75.21	20250102	756	30.82	20250306	13930	-92.90	20240318	756	30.82	20250306	N	311960	500	15 억	N	N	N	00	N
72	20250318	101137	57	100.00	KONEX		N	N	N	N	N	989	89	2	9.89	7497	8	1.03	900	999	870	1035	765	900	937.12	1064	981	916	833	768	1023	875	15	135	500	540	1	1	3062664	30	-1.28	0.24	12	0.00	-773.00	4194.00	14000	20240314	-92.94	756	20250306	30.82	3990	-75.21	20250102	756	30.82	20250306	13930	-92.90	20240318	756	30.82	20250306	N	311960	500	15 억	N	N	N	00	N
73	20250318	091140	57	100.00	KONEX		N	N	N	N	N	900	0	3	0.00	900	1	0.13	900	900	900	1035	765	900	900.00	1064	981	916	833	768	1023	875	15	135	500	540	1	1	3062664	28	-1.16	0.21	12	0.00	-773.00	4194.00	14000	20240314	-93.57	756	20250306	19.05	3990	-77.44	20250102	756	19.05	20250306	13930	-93.54	20240318	756	19.05	20250306	N	311960	500	15 억	N	N	N	00	N
74	20250317	161132	57	100.00	KONEX		N	N	N	N	N	900	-79	5	-8.07	697164	776	183.02	851	999	851	1125	833	979	898.41	1114	1046	931	863	748	989	806	15	146	500	580	1	1	3062664	28	-1.16	0.21	12	0.03	-773.00	4194.00	14000	20240314	-93.57	756	20250306	19.05	3990	-77.44	20250102	756	19.05	20250306	13930	-93.54	20240318	756	19.05	20250306	N	311960	500	15 억	N	N	N	00	N
75	20250317	151131	57	100.00	KONEX		N	N	N	N	N	871	-108	5	-11.03	73966	83	19.58	851	999	851	1125	833	979	891.16	1114	1046	931	863	748	989	806	15	146	500	580	1	1	3062664	27	-1.13	0.21	12	0.00	-773.00	4194.00	14000	20240314	-93.78	756	20250306	15.21	3990	-78.17	20250102	756	15.21	20250306	13930	-93.75	20240318	756	15.21	20250306	N	311960	500	15 억	N	N	N	00	N
76	20250317	141133	57	100.00	KONEX		N	N	N	N	N	900	-79	5	-8.07	15579	16	3.77	851	999	851	1125	833	979	973.69	1114	1046	931	863	748	989	806	15	146	500	580	1	1	3062664	28	-1.16	0.21	12	0.00	-773.00	4194.00	14000	20240314	-93.57	756	20250306	19.05	3990	-77.44	20250102	756	19.05	20250306	13930	-93.54	20240318	756	19.05	20250306	N	311960	500	15 억	N	N	N	00	N
77	20250317	131132	57	100.00	KONEX		N	N	N	N	N	900	-79	5	-8.07	15579	16	3.77	851	999	851	1125	833	979	973.69	1114	1046	931	863	748	989	806	15	146	500	580	1	1	3062664	28	-1.16	0.21	12	0.00	-773.00	4194.00	14000	20240314	-93.57	756	20250306	19.05	3990	-77.44	20250102	756	19.05	20250306	13930	-93.54	20240318	756	19.05	20250306	N	311960	500	15 억	N	N	N	00	N
78	20250317	121132	57	100.00	KONEX		N	N	N	N	N	900	-79	5	-8.07	15579	16	3.77	851	999	851	1125	833	979	973.69	1114	1046	931	863	748	989	806	15	146	500	580	1	1	3062664	28	-1.16	0.21	12	0.00	-773.00	4194.00	14000	20240314	-93.57	756	20250306	19.05	3990	-77.44	20250102	756	19.05	20250306	13930	-93.54	20240318	756	19.05	20250306	N	311960	500	15 억	N	N	N	00	N
79	20250317	111132	57	100.00	KONEX		N	N	N	N	N	998	19	2	1.94	13827	14	3.30	851	999	851	1125	833	979	987.64	1114	1046	931	863	748	989	806	15	146	500	580	1	1	3062664	31	-1.29	0.24	12	0.00	-773.00	4194.00	14000	20240314	-92.87	756	20250306	32.01	3990	-74.99	20250102	756	32.01	20250306	13930	-92.84	20240318	756	32.01	20250306	N	311960	500	15 억	N	N	N	00	N
80	20250317	101130	57	100.00	KONEX		N	N	N	N	N	998	19	2	1.94	13827	14	3.30	851	999	851	1125	833	979	987.64	1114	1046	931	863	748	989	806	15	146	500	580	1	1	3062664	31	-1.29	0.24	12	0.00	-773.00	4194.00	14000	20240314	-92.87	756	20250306	32.01	3990	-74.99	20250102	756	32.01	20250306	13930	-92.84	20240318	756	32.01	20250306	N	311960	500	15 억	N	N	N	00	N
81	20250317	091134	57	100.00	KONEX		N	N	N	N	N	999	20	2	2.04	3847	4	0.94	851	999	851	1125	833	979	961.75	1114	1046	931	863	748	989	806	15	146	500	580	1	1	3062664	31	-1.29	0.24	12	0.00	-773.00	4194.00	14000	20240314	-92.86	756	20250306	32.14	3990	-74.96	20250102	756	32.14	20250306	13930	-92.83	20240318	756	32.14	20250306	N	311960	500	15 억	N	N	N	00	N
82	20250314	161127	57	100.00	KONEX		N	N	N	N	N	979	19	2	1.98	414303	424	33.70	999	999	816	1104	816	960	977.13	1079	1019	930	870	781	1049	900	15	144	500	570	1	1	3062664	30	-1.27	0.23	12	0.01	-773.00	4194.00	14000	20240314	-93.01	756	20250306	29.50	3990	-75.46	20250102	756	29.50	20250306	14000	-93.01	20240314	756	29.50	20250306	N	311960	500	15 억	N	N	N	00	N
83	20250314	151135	57	100.00	KONEX		N	N	N	N	N	979	19	2	1.98	411366	421	33.47	999	999	816	1104	816	960	977.12	1079	1019	930	870	781	1049	900	15	144	500	570	1	1	3062664	30	-1.27	0.23	12	0.01	-773.00	4194.00	14000	20240314	-93.01	756	20250306	29.50	3990	-75.46	20250102	756	29.50	20250306	14000	-93.01	20240314	756	29.50	20250306	N	311960	500	15 억	N	N	N	00	N
84	20250314	141129	57	100.00	KONEX		N	N	N	N	N	979	19	2	1.98	411366	421	33.47	999	999	816	1104	816	960	977.12	1079	1019	930	870	781	1049	900	15	144	500	570	1	1	3062664	30	-1.27	0.23	12	0.01	-773.00	4194.00	14000	20240314	-93.01	756	20250306	29.50	3990	-75.46	20250102	756	29.50	20250306	14000	-93.01	20240314	756	29.50	20250306	N	311960	500	15 억	N	N	N	00	N
85	20250314	131127	57	100.00	KONEX		N	N	N	N	N	979	19	2	1.98	411366	421	33.47	999	999	816	1104	816	960	977.12	1079	1019	930	870	781	1049	900	15	144	500	570	1	1	3062664	30	-1.27	0.23	12	0.01	-773.00	4194.00	14000	20240314	-93.01	756	20250306	29.50	3990	-75.46	20250102	756	29.50	20250306	14000	-93.01	20240314	756	29.50	20250306	N	311960	500	15 억	N	N	N	00	N
86	20250314	121129	57	100.00	KONEX		N	N	N	N	N	979	19	2	1.98	411366	421	33.47	999	999	816	1104	816	960	977.12	1079	1019	930	870	781	1049	900	15	144	500	570	1	1	3062664	30	-1.27	0.23	12	0.01	-773.00	4194.00	14000	20240314	-93.01	756	20250306	29.50	3990	-75.46	20250102	756	29.50	20250306	14000	-93.01	20240314	756	29.50	20250306	N	311960	500	15 억	N	N	N	00	N
87	20250314	111130	57	100.00	KONEX		N	N	N	N	N	979	19	2	1.98	411366	421	33.47	999	999	816	1104	816	960	977.12	1079	1019	930	870	781	1049	900	15	144	500	570	1	1	3062664	30	-1.27	0.23	12	0.01	-773.00	4194.00	14000	20240314	-93.01	756	20250306	29.50	3990	-75.46	20250102	756	29.50	20250306	14000	-93.01	20240314	756	29.50	20250306	N	311960	500	15 억	N	N	N	00	N
88	20250314	101128	57	100.00	KONEX		N	N	N	N	N	989	29	2	3.02	13397	14	1.11	999	999	816	1104	816	960	956.93	1079	1019	930	870	781	1049	900	15	144	500	570	1	1	3062664	30	-1.28	0.24	12	0.00	-773.00	4194.00	14000	20240314	-92.94	756	20250306	30.82	3990	-75.21	20250102	756	30.82	20250306	14000	-92.94	20240314	756	30.82	20250306	N	311960	500	15 억	N	N	N	00	N
89	20250314	091134	57	100.00	KONEX		N	N	N	N	N	999	39	2	4.06	4995	5	0.40	999	999	999	1104	816	960	999.00	1079	1019	930	870	781	1049	900	15	144	500	570	1	1	3062664	31	-1.29	0.24	12	0.00	-773.00	4194.00	14000	20240314	-92.86	756	20250306	32.14	3990	-74.96	20250102	756	32.14	20250306	14000	-92.86	20240314	756	32.14	20250306	N	311960	500	15 억	N	N	N	00	N
90	20250313	161121	57	100.00	KONEX		N	N	N	N	N	960	-29	5	-2.93	1062855	1258	64.61	850	990	841	1137	841	989	844.88	1176	1082	1006	912	836	1044	874	15	148	500	590	1	1	3062664	29	-1.24	0.23	12	0.04	-773.00	4194.00	14000	20240314	-93.14	756	20250306	26.98	3990	-75.94	20250102	756	26.98	20250306	14000	-93.14	20240314	756	26.98	20250306	N	311960	500	15 억	N	N	N	00	N
91	20250313	151121	57	100.00	KONEX		N	N	N	N	N	960	-29	5	-2.93	1061895	1257	64.56	850	990	841	1137	841	989	844.79	1176	1082	1006	912	836	1044	874	15	148	500	590	1	1	3062664	29	-1.24	0.23	12	0.04	-773.00	4194.00	14000	20240314	-93.14	756	20250306	26.98	3990	-75.94	20250102	756	26.98	20250306	14000	-93.14	20240314	756	26.98	20250306	N	311960	500	15 억	N	N	N	00	N
92	20250313	141122	57	100.00	KONEX		N	N	N	N	N	980	-9	5	-0.91	10312	11	0.56	850	990	850	1137	841	989	937.45	1176	1082	1006	912	836	1044	874	15	148	500	590	1	1	3062664	30	-1.27	0.23	12	0.00	-773.00	4194.00	14000	20240314	-93.00	756	20250306	29.63	3990	-75.44	20250102	756	29.63	20250306	14000	-93.00	20240314	756	29.63	20250306	N	311960	500	15 억	N	N	N	00	N
93	20250313	131121	57	100.00	KONEX		N	N	N	N	N	980	-9	5	-0.91	9332	10	0.51	850	990	850	1137	841	989	933.20	1176	1082	1006	912	836	1044	874	15	148	500	590	1	1	3062664	30	-1.27	0.23	12	0.00	-773.00	4194.00	14000	20240314	-93.00	756	20250306	29.63	3990	-75.44	20250102	756	29.63	20250306	14000	-93.00	20240314	756	29.63	20250306	N	311960	500	15 억	N	N	N	00	N
94	20250313	121121	57	100.00	KONEX		N	N	N	N	N	980	-9	5	-0.91	9332	10	0.51	850	990	850	1137	841	989	933.20	1176	1082	1006	912	836	1044	874	15	148	500	590	1	1	3062664	30	-1.27	0.23	12	0.00	-773.00	4194.00	14000	20240314	-93.00	756	20250306	29.63	3990	-75.44	20250102	756	29.63	20250306	14000	-93.00	20240314	756	29.63	20250306	N	311960	500	15 억	N	N	N	00	N
95	20250313	111124	57	100.00	KONEX		N	N	N	N	N	980	-9	5	-0.91	7501	8	0.41	850	990	850	1137	841	989	937.62	1176	1082	1006	912	836	1044	874	15	148	500	590	1	1	3062664	30	-1.27	0.23	12	0.00	-773.00	4194.00	14000	20240314	-93.00	756	20250306	29.63	3990	-75.44	20250102	756	29.63	20250306	14000	-93.00	20240314	756	29.63	20250306	N	311960	500	15 억	N	N	N	00	N
96	20250313	101121	57	100.00	KONEX		N	N	N	N	N	980	-9	5	-0.91	6521	7	0.36	850	990	850	1137	841	989	931.57	1176	1082	1006	912	836	1044	874	15	148	500	590	1	1	3062664	30	-1.27	0.23	12	0.00	-773.00	4194.00	14000	20240314	-93.00	756	20250306	29.63	3990	-75.44	20250102	756	29.63	20250306	14000	-93.00	20240314	756	29.63	20250306	N	311960	500	15 억	N	N	N	00	N
97	20250313	091124	57	100.00	KONEX		N	N	N	N	N	990	1	2	0.10	2730	3	0.15	850	990	850	1137	841	989	910.00	1176	1082	1006	912	836	1044	874	15	148	500	590	1	1	3062664	30	-1.28	0.24	12	0.00	-773.00	4194.00	14000	20240314	-92.93	756	20250306	30.95	3990	-75.19	20250102	756	30.95	20250306	14000	-92.93	20240314	756	30.95	20250306	N	311960	500	15 억	N	N	N	00	N
98	20250312	161115	57	100.00	KONEX		N	N	N	N	N	989	-104	5	-9.52	1827318	1947	95.49	1100	1100	930	1256	930	1093	938.53	1411	1251	1087	927	763	1170	846	15	163	500	650	1	1	3062664	30	-1.28	0.24	12	0.06	-773.00	4194.00	14000	20240314	-92.94	756	20250306	30.82	3990	-75.21	20250102	756	30.82	20250306	14000	-92.94	20240314	756	30.82	20250306	N	311960	500	15 억	N	N	N	00	N
99	20250312	151116	57	100.00	KONEX		N	N	N	N	N	997	-96	5	-8.78	1815169	1934	94.85	1100	1100	930	1256	930	1093	938.56	1411	1251	1087	927	763	1170	846	15	163	500	650	1	1	3062664	31	-1.29	0.24	12	0.06	-773.00	4194.00	14000	20240314	-92.88	756	20250306	31.88	3990	-75.01	20250102	756	31.88	20250306	14000	-92.88	20240314	756	31.88	20250306	N	311960	500	15 억	N	N	N	00	N
100	20250312	141114	57	100.00	KONEX		N	N	N	N	N	930	-163	4	-14.91	1610988	1716	84.16	1100	1100	930	1256	930	1093	938.80	1411	1251	1087	927	763	1170	846	15	163	500	650	1	1	3062664	28	-1.20	0.22	12	0.06	-773.00	4194.00	14000	20240314	-93.36	756	20250306	23.02	3990	-76.69	20250102	756	23.02	20250306	14000	-93.36	20240314	756	23.02	20250306	N	311960	500	15 억	N	N	N	00	N
101	20250312	131115	57	100.00	KONEX		N	N	N	N	N	930	-163	4	-14.91	1490623	1589	77.93	1100	1100	930	1256	930	1093	938.09	1411	1251	1087	927	763	1170	846	15	163	500	650	1	1	3062664	28	-1.20	0.22	12	0.05	-773.00	4194.00	14000	20240314	-93.36	756	20250306	23.02	3990	-76.69	20250102	756	23.02	20250306	14000	-93.36	20240314	756	23.02	20250306	N	311960	500	15 억	N	N	N	00	N
102	20250312	121118	57	100.00	KONEX		N	N	N	N	N	999	-94	5	-8.60	1244005	1324	64.93	1100	1100	930	1256	930	1093	939.58	1411	1251	1087	927	763	1170	846	15	163	500	650	1	1	3062664	31	-1.29	0.24	12	0.04	-773.00	4194.00	14000	20240314	-92.86	756	20250306	32.14	3990	-74.96	20250102	756	32.14	20250306	14000	-92.86	20240314	756	32.14	20250306	N	311960	500	15 억	N	N	N	00	N
103	20250312	111110	57	100.00	KONEX		N	N	N	N	N	999	-94	5	-8.60	1243006	1323	64.88	1100	1100	930	1256	930	1093	939.54	1411	1251	1087	927	763	1170	846	15	163	500	650	1	1	3062664	31	-1.29	0.24	12	0.04	-773.00	4194.00	14000	20240314	-92.86	756	20250306	32.14	3990	-74.96	20250102	756	32.14	20250306	14000	-92.86	20240314	756	32.14	20250306	N	311960	500	15 억	N	N	N	00	N
104	20250312	101112	57	100.00	KONEX		N	N	N	N	N	1097	4	2	0.37	1239076	1319	64.69	1100	1100	930	1256	930	1093	939.41	1411	1251	1087	927	763	1170	846	15	163	500	650	1	1	3062664	34	-1.42	0.26	12	0.04	-773.00	4194.00	14000	20240314	-92.16	756	20250306	45.11	3990	-72.51	20250102	756	45.11	20250306	14000	-92.16	20240314	756	45.11	20250306	N	311960	500	15 억	N	N	N	00	N
105	20250312	091120	57	100.00	KONEX		N	N	N	N	N	1100	7	2	0.64	1100	1	0.05	1100	1100	1100	1256	930	1093	1100.00	1411	1251	1087	927	763	1170	846	15	163	500	650	1	1	3062664	34	-1.42	0.26	12	0.00	-773.00	4194.00	14000	20240314	-92.14	756	20250306	45.50	3990	-72.43	20250102	756	45.50	20250306	14000	-92.14	20240314	756	45.50	20250306	N	311960	500	15 억	N	N	N	00	N
106	20250311	161106	57	100.00	KONEX		N	N	N	N	N	1093	8	2	0.74	2002345	2039	211.73	1100	1247	923	1247	923	1085	982.02	1315	1200	1021	906	727	1257	963	15	162	500	650	1	1	3062664	33	-1.41	0.26	12	0.07	-773.00	4194.00	14000	20240314	-92.19	756	20250306	44.58	3990	-72.61	20250102	756	44.58	20250306	14000	-92.19	20240314	756	44.58	20250306	N	311960	500	15 억	N	N	N	00	N
107	20250311	151110	57	100.00	KONEX		N	N	N	N	N	1090	5	2	0.46	1816535	1869	194.08	1100	1247	923	1247	923	1085	971.93	1315	1200	1021	906	727	1257	963	15	162	500	650	1	1	3062664	33	-1.41	0.26	12	0.06	-773.00	4194.00	14000	20240314	-92.21	756	20250306	44.18	3990	-72.68	20250102	756	44.18	20250306	14000	-92.21	20240314	756	44.18	20250306	N	311960	500	15 억	N	N	N	00	N
108	20250311	141113	57	100.00	KONEX		N	N	N	N	N	1100	15	2	1.38	564144	548	56.91	1100	1247	1000	1247	923	1085	1029.46	1315	1200	1021	906	727	1257	963	15	162	500	650	1	1	3062664	34	-1.42	0.26	12	0.02	-773.00	4194.00	14000	20240314	-92.14	756	20250306	45.50	3990	-72.43	20250102	756	45.50	20250306	14000	-92.14	20240314	756	45.50	20250306	N	311960	500	15 억	N	N	N	00	N
109	20250311	131110	57	100.00	KONEX		N	N	N	N	N	1100	15	2	1.38	564144	548	56.91	1100	1247	1000	1247	923	1085	1029.46	1315	1200	1021	906	727	1257	963	15	162	500	650	1	1	3062664	34	-1.42	0.26	12	0.02	-773.00	4194.00	14000	20240314	-92.14	756	20250306	45.50	3990	-72.43	20250102	756	45.50	20250306	14000	-92.14	20240314	756	45.50	20250306	N	311960	500	15 억	N	N	N	00	N
110	20250311	121107	57	100.00	KONEX		N	N	N	N	N	1100	15	2	1.38	564144	548	56.91	1100	1247	1000	1247	923	1085	1029.46	1315	1200	1021	906	727	1257	963	15	162	500	650	1	1	3062664	34	-1.42	0.26	12	0.02	-773.00	4194.00	14000	20240314	-92.14	756	20250306	45.50	3990	-72.43	20250102	756	45.50	20250306	14000	-92.14	20240314	756	45.50	20250306	N	311960	500	15 억	N	N	N	00	N
111	20250311	111108	57	100.00	KONEX		N	N	N	N	N	1199	114	2	10.51	539845	525	54.52	1100	1247	1000	1247	923	1085	1028.28	1315	1200	1021	906	727	1257	963	15	162	500	650	1	1	3062664	37	-1.55	0.29	12	0.02	-773.00	4194.00	14000	20240314	-91.44	756	20250306	58.60	3990	-69.95	20250102	756	58.60	20250306	14000	-91.44	20240314	756	58.60	20250306	N	311960	500	15 억	N	N	N	00	N
112	20250311	101109	57	100.00	KONEX		N	N	N	N	N	1200	115	2	10.60	148447	134	13.91	1100	1247	1000	1247	923	1085	1107.81	1315	1200	1021	906	727	1257	963	15	162	500	650	1	1	3062664	37	-1.55	0.29	12	0.00	-773.00	4194.00	14000	20240314	-91.43	756	20250306	58.73	3990	-69.92	20250102	756	58.73	20250306	14000	-91.43	20240314	756	58.73	20250306	N	311960	500	15 억	N	N	N	00	N
113	20250311	091110	57	100.00	KONEX		N	N	N	N	N	1247	162	1	14.93	24247	21	2.18	1100	1247	1100	1247	923	1085	1154.62	1315	1200	1021	906	727	1257	963	15	162	500	650	1	1	3062664	38	-1.61	0.30	12	0.00	-773.00	4194.00	14000	20240314	-91.09	756	20250306	64.95	3990	-68.75	20250102	756	64.95	20250306	14000	-91.09	20240314	756	64.95	20250306	N	311960	500	15 억	N	N	N	00	N
114	20250310	161059	57	100.00	KONEX		N	N	N	N	N	1085	97	2	9.82	981938	963	56.25	842	1136	842	1136	840	988	1019.67	1152	1070	918	836	684	1111	877	15	148	500	590	1	1	3062664	33	-1.40	0.26	12	0.03	-773.00	4194.00	14000	20240314	-92.25	756	20250306	43.52	3990	-72.81	20250102	756	43.52	20250306	14000	-92.25	20240314	756	43.52	20250306	N	311960	500	15 억	N	N	N	00	N
115	20250310	151107	57	100.00	KONEX		N	N	N	N	N	1088	100	2	10.12	975779	957	55.90	842	1136	842	1136	840	988	1019.62	1152	1070	918	836	684	1111	877	15	148	500	590	1	1	3062664	33	-1.41	0.26	12	0.03	-773.00	4194.00	14000	20240314	-92.23	756	20250306	43.92	3990	-72.73	20250102	756	43.92	20250306	14000	-92.23	20240314	756	43.92	20250306	N	311960	500	15 억	N	N	N	00	N
116	20250310	141105	57	100.00	KONEX		N	N	N	N	N	1134	146	2	14.78	596124	566	33.06	842	1136	842	1136	840	988	1053.22	1152	1070	918	836	684	1111	877	15	148	500	590	1	1	3062664	35	-1.47	0.27	12	0.02	-773.00	4194.00	14000	20240314	-91.90	756	20250306	50.00	3990	-71.58	20250102	756	50.00	20250306	14000	-91.90	20240314	756	50.00	20250306	N	311960	500	15 억	N	N	N	00	N
117	20250310	131104	57	100.00	KONEX		N	N	N	N	N	1070	82	2	8.30	594990	565	33.00	842	1136	842	1136	840	988	1053.08	1152	1070	918	836	684	1111	877	15	148	500	590	1	1	3062664	33	-1.38	0.26	12	0.02	-773.00	4194.00	14000	20240314	-92.36	756	20250306	41.53	3990	-73.18	20250102	756	41.53	20250306	14000	-92.36	20240314	756	41.53	20250306	N	311960	500	15 억	N	N	N	00	N
118	20250310	121101	57	100.00	KONEX		N	N	N	N	N	1070	82	2	8.30	594990	565	33.00	842	1136	842	1136	840	988	1053.08	1152	1070	918	836	684	1111	877	15	148	500	590	1	1	3062664	33	-1.38	0.26	12	0.02	-773.00	4194.00	14000	20240314	-92.36	756	20250306	41.53	3990	-73.18	20250102	756	41.53	20250306	14000	-92.36	20240314	756	41.53	20250306	N	311960	500	15 억	N	N	N	00	N
119	20250310	111101	57	100.00	KONEX		N	N	N	N	N	1070	82	2	8.30	594990	565	33.00	842	1136	842	1136	840	988	1053.08	1152	1070	918	836	684	1111	877	15	148	500	590	1	1	3062664	33	-1.38	0.26	12	0.02	-773.00	4194.00	14000	20240314	-92.36	756	20250306	41.53	3990	-73.18	20250102	756	41.53	20250306	14000	-92.36	20240314	756	41.53	20250306	N	311960	500	15 억	N	N	N	00	N
120	20250310	101101	57	100.00	KONEX		N	N	N	N	N	843	-145	5	-14.68	2684	3	0.18	842	999	842	1136	840	988	894.67	1152	1070	918	836	684	1111	877	15	148	500	590	1	1	3062664	26	-1.09	0.20	12	0.00	-773.00	4194.00	14000	20240314	-93.98	756	20250306	11.51	3990	-78.87	20250102	756	11.51	20250306	14000	-93.98	20240314	756	11.51	20250306	N	311960	500	15 억	N	N	N	00	N
121	20250310	091103	57	100.00	KONEX		N	N	N	N	N	999	11	2	1.11	1841	2	0.12	842	999	842	1136	840	988	920.50	1152	1070	918	836	684	1111	877	15	148	500	590	1	1	3062664	31	-1.29	0.24	12	0.00	-773.00	4194.00	14000	20240314	-92.86	756	20250306	32.14	3990	-74.96	20250102	756	32.14	20250306	14000	-92.86	20240314	756	32.14	20250306	N	311960	500	15 억	N	N	N	00	N
122	20250307	161100	57	100.00	KONEX		N	N	N	N	N	988	89	2	9.90	1454501	1712	27.00	900	1000	766	1033	765	899	849.59	1158	1028	892	762	626	960	694	15	134	500	530	1	1	3062664	30	-1.28	0.24	12	0.06	-773.00	4194.00	14000	20240314	-92.94	756	20250306	30.69	3990	-75.24	20250102	756	30.69	20250306	14000	-92.94	20240314	756	30.69	20250306	N	311960	500	15 억	N	N	N	00	N
123	20250307	151103	57	100.00	KONEX		N	N	N	N	N	1000	101	2	11.23	1203306	1419	22.38	900	1000	766	1033	765	899	848.00	1158	1028	892	762	626	960	694	15	134	500	530	1	1	3062664	31	-1.29	0.24	12	0.05	-773.00	4194.00	14000	20240314	-92.86	756	20250306	32.28	3990	-74.94	20250102	756	32.28	20250306	14000	-92.86	20240314	756	32.28	20250306	N	311960	500	15 억	N	N	N	00	N
124	20250307	141100	57	100.00	KONEX		N	N	N	N	N	898	-1	5	-0.11	452214	585	9.23	900	900	766	1033	765	899	773.02	1158	1028	892	762	626	960	694	15	134	500	530	1	1	3062664	28	-1.16	0.21	12	0.02	-773.00	4194.00	14000	20240314	-93.59	756	20250306	18.78	3990	-77.49	20250102	756	18.78	20250306	14000	-93.59	20240314	756	18.78	20250306	N	311960	500	15 억	N	N	N	00	N
125	20250307	131102	57	100.00	KONEX		N	N	N	N	N	900	1	2	0.11	8742	10	0.16	900	900	771	1033	765	899	874.20	1158	1028	892	762	626	960	694	15	134	500	530	1	1	3062664	28	-1.16	0.21	12	0.00	-773.00	4194.00	14000	20240314	-93.57	756	20250306	19.05	3990	-77.44	20250102	756	19.05	20250306	14000	-93.57	20240314	756	19.05	20250306	N	311960	500	15 억	N	N	N	00	N
126	20250307	121101	57	100.00	KONEX		N	N	N	N	N	900	1	2	0.11	8742	10	0.16	900	900	771	1033	765	899	874.20	1158	1028	892	762	626	960	694	15	134	500	530	1	1	3062664	28	-1.16	0.21	12	0.00	-773.00	4194.00	14000	20240314	-93.57	756	20250306	19.05	3990	-77.44	20250102	756	19.05	20250306	14000	-93.57	20240314	756	19.05	20250306	N	311960	500	15 억	N	N	N	00	N
127	20250307	111059	57	100.00	KONEX		N	N	N	N	N	900	1	2	0.11	8742	10	0.16	900	900	771	1033	765	899	874.20	1158	1028	892	762	626	960	694	15	134	500	530	1	1	3062664	28	-1.16	0.21	12	0.00	-773.00	4194.00	14000	20240314	-93.57	756	20250306	19.05	3990	-77.44	20250102	756	19.05	20250306	14000	-93.57	20240314	756	19.05	20250306	N	311960	500	15 억	N	N	N	00	N
128	20250307	101057	57	100.00	KONEX		N	N	N	N	N	900	1	2	0.11	8742	10	0.16	900	900	771	1033	765	899	874.20	1158	1028	892	762	626	960	694	15	134	500	530	1	1	3062664	28	-1.16	0.21	12	0.00	-773.00	4194.00	14000	20240314	-93.57	756	20250306	19.05	3990	-77.44	20250102	756	19.05	20250306	14000	-93.57	20240314	756	19.05	20250306	N	311960	500	15 억	N	N	N	00	N
129	20250307	091104	57	100.00	KONEX		N	N	N	N	N	771	-128	5	-14.24	3471	4	0.06	900	900	771	1033	765	899	867.75	1158	1028	892	762	626	960	694	15	134	500	530	1	1	3062664	24	-1.00	0.18	12	0.00	-773.00	4194.00	14000	20240314	-94.49	756	20250306	1.98	3990	-80.68	20250102	756	1.98	20250306	14000	-94.49	20240314	756	1.98	20250306	N	311960	500	15 억	N	N	N	00	N
130	20250306	161053	57	100.00	KONEX	신저가	N	N	N	N	N	899	10	2	1.12	5022456	6340	556.63	990	1022	756	1022	756	889	792.19	1170	1029	959	818	748	994	783	15	133	500	530	1	1	3062664	28	-1.16	0.21	12	0.21	-773.00	4194.00	14000	20240314	-93.58	756	20250306	18.92	3990	-77.47	20250102	756	18.92	20250306	14000	-93.58	20240314	756	18.92	20250306	N	311960	500	15 억	N	N	N	00	N
131	20250306	151053	57	100.00	KONEX	신저가	N	N	N	N	N	899	10	2	1.12	5012567	6329	555.66	990	1022	756	1022	756	889	792.00	1170	1029	959	818	748	994	783	15	133	500	530	1	1	3062664	28	-1.16	0.21	12	0.21	-773.00	4194.00	14000	20240314	-93.58	756	20250306	18.92	3990	-77.47	20250102	756	18.92	20250306	14000	-93.58	20240314	756	18.92	20250306	N	311960	500	15 억	N	N	N	00	N
132	20250306	141053	57	100.00	KONEX	신저가	N	N	N	N	N	899	10	2	1.12	4743184	5995	526.34	990	1022	756	1022	756	889	791.19	1170	1029	959	818	748	994	783	15	133	500	530	1	1	3062664	28	-1.16	0.21	12	0.20	-773.00	4194.00	14000	20240314	-93.58	756	20250306	18.92	3990	-77.47	20250102	756	18.92	20250306	14000	-93.58	20240314	756	18.92	20250306	N	311960	500	15 억	N	N	N	00	N
133	20250306	131053	57	100.00	KONEX	신저가	N	N	N	N	N	806	-83	5	-9.34	4221983	5360	470.59	990	1022	756	1022	756	889	787.68	1170	1029	959	818	748	994	783	15	133	500	530	1	1	3062664	25	-1.04	0.19	12	0.18	-773.00	4194.00	14000	20240314	-94.24	756	20250306	6.61	3990	-79.80	20250102	756	6.61	20250306	14000	-94.24	20240314	756	6.61	20250306	N	311960	500	15 억	N	N	N	00	N
134	20250306	121052	57	100.00	KONEX	신저가	N	N	N	N	N	997	108	2	12.15	4207894	5345	469.27	990	1022	756	1022	756	889	787.26	1170	1029	959	818	748	994	783	15	133	500	530	1	1	3062664	31	-1.29	0.24	12	0.17	-773.00	4194.00	14000	20240314	-92.88	756	20250306	31.88	3990	-75.01	20250102	756	31.88	20250306	14000	-92.88	20240314	756	31.88	20250306	N	311960	500	15 억	N	N	N	00	N
135	20250306	111049	57	100.00	KONEX	신저가	N	N	N	N	N	756	-133	4	-14.96	3617460	4726	414.93	990	1000	756	1022	756	889	765.44	1170	1029	959	818	748	994	783	15	133	500	530	1	1	3062664	23	-0.98	0.18	12	0.15	-773.00	4194.00	14000	20240314	-94.60	756	20250306	0.00	3990	-81.05	20250102	756	0.00	20250306	14000	-94.60	20240314	756	0.00	20250306	N	311960	500	15 억	N	N	N	00	N
136	20250306	101051	57	100.00	KONEX	신저가	N	N	N	N	N	756	-133	4	-14.96	1267812	1618	142.05	990	1000	756	1022	756	889	783.57	1170	1029	959	818	748	994	783	15	133	500	530	1	1	3062664	23	-0.98	0.18	12	0.05	-773.00	4194.00	14000	20240314	-94.60	756	20250306	0.00	3990	-81.05	20250102	756	0.00	20250306	14000	-94.60	20240314	756	0.00	20250306	N	311960	500	15 억	N	N	N	00	N
137	20250306	091056	57	100.00	KONEX	신저가	N	N	N	N	N	999	110	2	12.37	11699	12	1.05	990	999	800	1022	756	889	974.92	1170	1029	959	818	748	994	783	15	133	500	530	1	1	3062664	31	-1.29	0.24	12	0.00	-773.00	4194.00	14000	20240314	-92.86	800	20250306	24.88	3990	-74.96	20250102	800	24.88	20250306	14000	-92.86	20240314	800	24.88	20250306	N	311960	500	15 억	N	N	N	00	N
138	20250305	161040	57	100.00	KONEX	신저가	N	N	N	N	N	889	-156	4	-14.93	1012892	1139	957.14	1100	1100	889	1201	889	1045	889.28	1385	1215	1130	960	875	1172	917	15	156	500	620	1	1	3062664	27	-1.15	0.21	12	0.04	-773.00	4194.00	14000	20240314	-93.65	889	20250305	0.00	3990	-77.72	20250102	889	0.00	20250305	14000	-93.65	20240314	889	0.00	20250305	N	311960	500	15 억	N	N	N	00	N
139	20250305	151045	57	100.00	KONEX	신저가	N	N	N	N	N	889	-156	4	-14.93	1012892	1139	957.14	1100	1100	889	1201	889	1045	889.28	1385	1215	1130	960	875	1172	917	15	156	500	620	1	1	3062664	27	-1.15	0.21	12	0.04	-773.00	4194.00	14000	20240314	-93.65	889	20250305	0.00	3990	-77.72	20250102	889	0.00	20250305	14000	-93.65	20240314	889	0.00	20250305	N	311960	500	15 억	N	N	N	00	N
140	20250305	141043	57	100.00	KONEX	신저가	N	N	N	N	N	889	-156	4	-14.93	1007558	1133	952.10	1100	1100	889	1201	889	1045	889.28	1385	1215	1130	960	875	1172	917	15	156	500	620	1	1	3062664	27	-1.15	0.21	12	0.04	-773.00	4194.00	14000	20240314	-93.65	889	20250305	0.00	3990	-77.72	20250102	889	0.00	20250305	14000	-93.65	20240314	889	0.00	20250305	N	311960	500	15 억	N	N	N	00	N
141	20250305	131039	57	100.00	KONEX	신저가	N	N	N	N	N	889	-156	4	-14.93	1004891	1130	949.58	1100	1100	889	1201	889	1045	889.28	1385	1215	1130	960	875	1172	917	15	156	500	620	1	1	3062664	27	-1.15	0.21	12	0.04	-773.00	4194.00	14000	20240314	-93.65	889	20250305	0.00	3990	-77.72	20250102	889	0.00	20250305	14000	-93.65	20240314	889	0.00	20250305	N	311960	500	15 억	N	N	N	00	N
142	20250305	121042	57	100.00	KONEX	신저가	N	N	N	N	N	889	-156	4	-14.93	996001	1120	941.18	1100	1100	889	1201	889	1045	889.29	1385	1215	1130	960	875	1172	917	15	156	500	620	1	1	3062664	27	-1.15	0.21	12	0.04	-773.00	4194.00	14000	20240314	-93.65	889	20250305	0.00	3990	-77.72	20250102	889	0.00	20250305	14000	-93.65	20240314	889	0.00	20250305	N	311960	500	15 억	N	N	N	00	N
143	20250305	111036	57	100.00	KONEX	신저가	N	N	N	N	N	889	-156	4	-14.93	995112	1119	940.34	1100	1100	889	1201	889	1045	889.29	1385	1215	1130	960	875	1172	917	15	156	500	620	1	1	3062664	27	-1.15	0.21	12	0.04	-773.00	4194.00	14000	20240314	-93.65	889	20250305	0.00	3990	-77.72	20250102	889	0.00	20250305	14000	-93.65	20240314	889	0.00	20250305	N	311960	500	15 억	N	N	N	00	N
144	20250305	101041	57	100.00	KONEX	신저가	N	N	N	N	N	889	-156	4	-14.93	493716	555	466.39	1100	1100	889	1201	889	1045	889.58	1385	1215	1130	960	875	1172	917	15	156	500	620	1	1	3062664	27	-1.15	0.21	12	0.02	-773.00	4194.00	14000	20240314	-93.65	889	20250305	0.00	3990	-77.72	20250102	889	0.00	20250305	14000	-93.65	20240314	889	0.00	20250305	N	311960	500	15 억	N	N	N	00	N
145	20250305	091040	57	100.00	KONEX	신저가	N	N	N	N	N	889	-156	4	-14.93	473269	532	447.06	1100	1100	889	1201	889	1045	889.60	1385	1215	1130	960	875	1172	917	15	156	500	620	1	1	3062664	27	-1.15	0.21	12	0.02	-773.00	4194.00	14000	20240314	-93.65	889	20250305	0.00	3990	-77.72	20250102	889	0.00	20250305	14000	-93.65	20240314	889	0.00	20250305	N	311960	500	15 억	N	N	N	00	N
146	20250304	161029	57	100.00	KONEX	신저가	N	N	N	N	N	1045	-184	4	-14.97	132428	119	88.15	1110	1300	1045	1413	1045	1229	1112.84	1229	1229	1229	1229	1229	1229	1229	15	184	500	730	1	1	3062664	32	-1.35	0.25	12	0.00	-773.00	4194.00	14000	20240314	-92.54	1045	20250304	0.00	3990	-73.81	20250102	1045	0.00	20250304	14000	-92.54	20240314	1045	0.00	20250304	N	311960	500	15 억	N	N	N	00	N
147	20250304	151025	57	100.00	KONEX	신저가	N	N	N	N	N	1200	-29	5	-2.36	93613	82	60.74	1110	1300	1050	1413	1045	1229	1141.62	1229	1229	1229	1229	1229	1229	1229	15	184	500	730	1	1	3062664	37	-1.55	0.29	12	0.00	-773.00	4194.00	14000	20240314	-91.43	1050	20250304	14.29	3990	-69.92	20250102	1050	14.29	20250304	14000	-91.43	20240314	1050	14.29	20250304	N	311960	500	15 억	N	N	N	00	N
148	20250304	141030	57	100.00	KONEX	신저가	N	N	N	N	N	1200	-29	5	-2.36	91213	80	59.26	1110	1300	1050	1413	1045	1229	1140.16	1229	1229	1229	1229	1229	1229	1229	15	184	500	730	1	1	3062664	37	-1.55	0.29	12	0.00	-773.00	4194.00	14000	20240314	-91.43	1050	20250304	14.29	3990	-69.92	20250102	1050	14.29	20250304	14000	-91.43	20240314	1050	14.29	20250304	N	311960	500	15 억	N	N	N	00	N
149	20250304	131027	57	100.00	KONEX	신저가	N	N	N	N	N	1150	-79	5	-6.43	90013	79	58.52	1110	1300	1050	1413	1045	1229	1139.41	1229	1229	1229	1229	1229	1229	1229	15	184	500	730	1	1	3062664	35	-1.49	0.27	12	0.00	-773.00	4194.00	14000	20240314	-91.79	1050	20250304	9.52	3990	-71.18	20250102	1050	9.52	20250304	14000	-91.79	20240314	1050	9.52	20250304	N	311960	500	15 억	N	N	N	00	N
150	20250304	121024	57	100.00	KONEX	신저가	N	N	N	N	N	1300	71	2	5.78	54511	47	34.81	1110	1300	1100	1413	1045	1229	1159.81	1229	1229	1229	1229	1229	1229	1229	15	184	500	730	1	1	3062664	40	-1.68	0.31	12	0.00	-773.00	4194.00	14000	20240314	-90.71	1100	20250304	18.18	3990	-67.42	20250102	1100	18.18	20250304	14000	-90.71	20240314	1100	18.18	20250304	N	311960	500	15 억	N	N	N	00	N
151	20250304	111028	57	100.00	KONEX	신저가	N	N	N	N	N	1300	71	2	5.78	54511	47	34.81	1110	1300	1100	1413	1045	1229	1159.81	1229	1229	1229	1229	1229	1229	1229	15	184	500	730	1	1	3062664	40	-1.68	0.31	12	0.00	-773.00	4194.00	14000	20240314	-90.71	1100	20250304	18.18	3990	-67.42	20250102	1100	18.18	20250304	14000	-90.71	20240314	1100	18.18	20250304	N	311960	500	15 억	N	N	N	00	N
152	20250304	101023	57	100.00	KONEX	신저가	N	N	N	N	N	1300	71	2	5.78	39211	35	25.93	1110	1300	1100	1413	1045	1229	1120.31	1229	1229	1229	1229	1229	1229	1229	15	184	500	730	1	1	3062664	40	-1.68	0.31	12	0.00	-773.00	4194.00	14000	20240314	-90.71	1100	20250304	18.18	3990	-67.42	20250102	1100	18.18	20250304	14000	-90.71	20240314	1100	18.18	20250304	N	311960	500	15 억	N	N	N	00	N
153	20250304	091019	57	100.00	KONEX	신저가	N	N	N	N	N	1300	71	2	5.78	39211	35	25.93	1110	1300	1100	1413	1045	1229	1120.31	1229	1229	1229	1229	1229	1229	1229	15	184	500	730	1	1	3062664	40	-1.68	0.31	12	0.00	-773.00	4194.00	14000	20240314	-90.71	1100	20250304	18.18	3990	-67.42	20250102	1100	18.18	20250304	14000	-90.71	20240314	1100	18.18	20250304	N	311960	500	15 억	N	N	N	00	N

59 KiB Raw Blame History

59 KiB

Raw Blame History