KissMeData/257990/price/prices-20240301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

2024-11-17 15:27:48 +09:00

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240329	161024	57	100.00	KONEX	N	N	N	N	N	4785	-50	5	-1.03	674640	140	52.04	4885	4885	4785	5560	4110	4835	4818.86	4971	4902	4766	4697	4561	4937	4732	29	725	500	2990	5	1	5883892	282	16.73	1.55	12	0.00	286.00	3092.00	5980	20230328	-19.98	3960	20230905	20.83	5490	-12.84	20240313	4350	10.00	20240226	5890	-18.76	20230816	3960	20.83	20230905	N	257990	500	29 억	N	N	N	N
3	20240329	151027	57	100.00	KONEX	N	N	N	N	N	4785	-50	5	-1.03	665070	138	51.30	4885	4885	4785	5560	4110	4835	4819.35	4971	4902	4766	4697	4561	4937	4732	29	725	500	2990	5	1	5883892	282	16.73	1.55	12	0.00	286.00	3092.00	5980	20230328	-19.98	3960	20230905	20.83	5490	-12.84	20240313	4350	10.00	20240226	5890	-18.76	20230816	3960	20.83	20230905	N	257990	500	29 억	N	N	N	N
4	20240329	141021	57	100.00	KONEX	N	N	N	N	N	4785	-50	5	-1.03	665070	138	51.30	4885	4885	4785	5560	4110	4835	4819.35	4971	4902	4766	4697	4561	4937	4732	29	725	500	2990	5	1	5883892	282	16.73	1.55	12	0.00	286.00	3092.00	5980	20230328	-19.98	3960	20230905	20.83	5490	-12.84	20240313	4350	10.00	20240226	5890	-18.76	20230816	3960	20.83	20230905	N	257990	500	29 억	N	N	N	N
5	20240329	131007	57	100.00	KONEX	N	N	N	N	N	4785	-50	5	-1.03	665070	138	51.30	4885	4885	4785	5560	4110	4835	4819.35	4971	4902	4766	4697	4561	4937	4732	29	725	500	2990	5	1	5883892	282	16.73	1.55	12	0.00	286.00	3092.00	5980	20230328	-19.98	3960	20230905	20.83	5490	-12.84	20240313	4350	10.00	20240226	5890	-18.76	20230816	3960	20.83	20230905	N	257990	500	29 억	N	N	N	N
6	20240329	121017	57	100.00	KONEX	N	N	N	N	N	4785	-50	5	-1.03	665070	138	51.30	4885	4885	4785	5560	4110	4835	4819.35	4971	4902	4766	4697	4561	4937	4732	29	725	500	2990	5	1	5883892	282	16.73	1.55	12	0.00	286.00	3092.00	5980	20230328	-19.98	3960	20230905	20.83	5490	-12.84	20240313	4350	10.00	20240226	5890	-18.76	20230816	3960	20.83	20230905	N	257990	500	29 억	N	N	N	N
7	20240329	111005	57	100.00	KONEX	N	N	N	N	N	4785	-50	5	-1.03	665070	138	51.30	4885	4885	4785	5560	4110	4835	4819.35	4971	4902	4766	4697	4561	4937	4732	29	725	500	2990	5	1	5883892	282	16.73	1.55	12	0.00	286.00	3092.00	5980	20230328	-19.98	3960	20230905	20.83	5490	-12.84	20240313	4350	10.00	20240226	5890	-18.76	20230816	3960	20.83	20230905	N	257990	500	29 억	N	N	N	N
8	20240329	101006	57	100.00	KONEX	N	N	N	N	N	4790	-45	5	-0.93	650710	135	50.19	4885	4885	4790	5560	4110	4835	4820.07	4971	4902	4766	4697	4561	4937	4732	29	725	500	2990	5	1	5883892	282	16.75	1.55	12	0.00	286.00	3092.00	5980	20230328	-19.90	3960	20230905	20.96	5490	-12.75	20240313	4350	10.11	20240226	5890	-18.68	20230816	3960	20.96	20230905	N	257990	500	29 억	N	N	N	N
9	20240329	091006	57	100.00	KONEX	N	N	N	N	N	4835	0	3	0.00	0	0	0.00	0	0	0	5560	4110	4835	0.00	4971	4902	4766	4697	4561	4937	4732	29	725	500	2990	5	1	5883892	284	16.91	1.56	12	0.00	286.00	3092.00	5980	20230328	-19.15	3960	20230905	22.10	5490	-11.93	20240313	4350	11.15	20240226	5890	-17.91	20230816	3960	22.10	20230905	N	257990	500	29 억	N	N	N	N
10	20240328	161013	57	100.00	KONEX	N	N	N	N	N	4835	-5	5	-0.10	1254230	269	33.54	4830	4835	4630	5560	4115	4840	4662.57	5006	4922	4811	4727	4616	4867	4672	29	720	500	3000	5	1	5883892	284	16.91	1.56	12	0.00	286.00	3092.00	5980	20230328	-19.15	3960	20230905	22.10	5490	-11.93	20240313	4350	11.15	20240226	5980	-19.15	20230328	3960	22.10	20230905	N	257990	500	29 억	N	N	N	N
11	20240328	151012	57	100.00	KONEX	N	N	N	N	N	4835	-5	5	-0.10	1254230	269	33.54	4830	4835	4630	5560	4115	4840	4662.57	5006	4922	4811	4727	4616	4867	4672	29	720	500	3000	5	1	5883892	284	16.91	1.56	12	0.00	286.00	3092.00	5980	20230328	-19.15	3960	20230905	22.10	5490	-11.93	20240313	4350	11.15	20240226	5980	-19.15	20230328	3960	22.10	20230905	N	257990	500	29 억	N	N	N	N
12	20240328	141000	57	100.00	KONEX	N	N	N	N	N	4835	-5	5	-0.10	1254230	269	33.54	4830	4835	4630	5560	4115	4840	4662.57	5006	4922	4811	4727	4616	4867	4672	29	720	500	3000	5	1	5883892	284	16.91	1.56	12	0.00	286.00	3092.00	5980	20230328	-19.15	3960	20230905	22.10	5490	-11.93	20240313	4350	11.15	20240226	5980	-19.15	20230328	3960	22.10	20230905	N	257990	500	29 억	N	N	N	N
13	20240328	131000	57	100.00	KONEX	N	N	N	N	N	4700	-140	5	-2.89	221535	46	5.74	4830	4835	4700	5560	4115	4840	4815.98	5006	4922	4811	4727	4616	4867	4672	29	720	500	3000	5	1	5883892	277	16.43	1.52	12	0.00	286.00	3092.00	5980	20230328	-21.40	3960	20230905	18.69	5490	-14.39	20240313	4350	8.05	20240226	5980	-21.40	20230328	3960	18.69	20230905	N	257990	500	29 억	N	N	N	N
14	20240328	121004	57	100.00	KONEX	N	N	N	N	N	4835	-5	5	-0.10	198035	41	5.11	4830	4835	4830	5560	4115	4840	4830.12	5006	4922	4811	4727	4616	4867	4672	29	720	500	3000	5	1	5883892	284	16.91	1.56	12	0.00	286.00	3092.00	5980	20230328	-19.15	3960	20230905	22.10	5490	-11.93	20240313	4350	11.15	20240226	5980	-19.15	20230328	3960	22.10	20230905	N	257990	500	29 억	N	N	N	N
15	20240328	111008	57	100.00	KONEX	N	N	N	N	N	4840	0	3	0.00	0	0	0.00	0	0	0	5560	4115	4840	0.00	5006	4922	4811	4727	4616	4867	4672	29	720	500	3000	5	1	5883892	285	16.92	1.57	12	0.00	286.00	3092.00	5980	20230328	-19.06	3960	20230905	22.22	5490	-11.84	20240313	4350	11.26	20240226	5980	-19.06	20230328	3960	22.22	20230905	N	257990	500	29 억	N	N	N	N
16	20240328	101021	57	100.00	KONEX	N	N	N	N	N	4840	0	3	0.00	0	0	0.00	0	0	0	5560	4115	4840	0.00	5006	4922	4811	4727	4616	4867	4672	29	720	500	3000	5	1	5883892	285	16.92	1.57	12	0.00	286.00	3092.00	5980	20230328	-19.06	3960	20230905	22.22	5490	-11.84	20240313	4350	11.26	20240226	5980	-19.06	20230328	3960	22.22	20230905	N	257990	500	29 억	N	N	N	N
17	20240328	091021	57	100.00	KONEX	N	N	N	N	N	4840	0	3	0.00	0	0	0.00	0	0	0	5560	4115	4840	0.00	5006	4922	4811	4727	4616	4867	4672	29	720	500	3000	5	1	5883892	285	16.92	1.57	12	0.00	286.00	3092.00	5980	20230328	-19.06	3960	20230905	22.22	5490	-11.84	20240313	4350	11.26	20240226	5980	-19.06	20230328	3960	22.22	20230905	N	257990	500	29 억	N	N	N	N
18	20240327	161015	57	100.00	KONEX	N	N	N	N	N	4840	-55	5	-1.12	3769735	802	742.59	4895	4895	4700	5620	4165	4895	4700.42	4925	4910	4880	4865	4835	4917	4872	29	725	500	3030	5	1	5883892	285	16.92	1.57	12	0.01	286.00	3092.00	5980	20230328	-19.06	3960	20230905	22.22	5490	-11.84	20240313	4350	11.26	20240226	5980	-19.06	20230328	3960	22.22	20230905	N	257990	500	29 억	N	N	N	N
19	20240327	151017	57	100.00	KONEX	N	N	N	N	N	4840	-55	5	-1.12	3769735	802	742.59	4895	4895	4700	5620	4165	4895	4700.42	4925	4910	4880	4865	4835	4917	4872	29	725	500	3030	5	1	5883892	285	16.92	1.57	12	0.01	286.00	3092.00	5980	20230328	-19.06	3960	20230905	22.22	5490	-11.84	20240313	4350	11.26	20240226	5980	-19.06	20230328	3960	22.22	20230905	N	257990	500	29 억	N	N	N	N
20	20240327	141017	57	100.00	KONEX	N	N	N	N	N	4700	-195	5	-3.98	1837895	391	362.04	4895	4895	4700	5620	4165	4895	4700.50	4925	4910	4880	4865	4835	4917	4872	29	725	500	3030	5	1	5883892	277	16.43	1.52	12	0.01	286.00	3092.00	5980	20230328	-21.40	3960	20230905	18.69	5490	-14.39	20240313	4350	8.05	20240226	5980	-21.40	20230328	3960	18.69	20230905	N	257990	500	29 억	N	N	N	N
21	20240327	131015	57	100.00	KONEX	N	N	N	N	N	4895	0	3	0.00	4895	1	0.93	4895	4895	4895	5620	4165	4895	4895.00	4925	4910	4880	4865	4835	4917	4872	29	725	500	3030	5	1	5883892	288	17.12	1.58	12	0.00	286.00	3092.00	5980	20230328	-18.14	3960	20230905	23.61	5490	-10.84	20240313	4350	12.53	20240226	5980	-18.14	20230328	3960	23.61	20230905	N	257990	500	29 억	N	N	N	N
22	20240327	121014	57	100.00	KONEX	N	N	N	N	N	4895	0	3	0.00	4895	1	0.93	4895	4895	4895	5620	4165	4895	4895.00	4925	4910	4880	4865	4835	4917	4872	29	725	500	3030	5	1	5883892	288	17.12	1.58	12	0.00	286.00	3092.00	5980	20230328	-18.14	3960	20230905	23.61	5490	-10.84	20240313	4350	12.53	20240226	5980	-18.14	20230328	3960	23.61	20230905	N	257990	500	29 억	N	N	N	N
23	20240327	111015	57	100.00	KONEX	N	N	N	N	N	4895	0	3	0.00	4895	1	0.93	4895	4895	4895	5620	4165	4895	4895.00	4925	4910	4880	4865	4835	4917	4872	29	725	500	3030	5	1	5883892	288	17.12	1.58	12	0.00	286.00	3092.00	5980	20230328	-18.14	3960	20230905	23.61	5490	-10.84	20240313	4350	12.53	20240226	5980	-18.14	20230328	3960	23.61	20230905	N	257990	500	29 억	N	N	N	N
24	20240327	101011	57	100.00	KONEX	N	N	N	N	N	4895	0	3	0.00	4895	1	0.93	4895	4895	4895	5620	4165	4895	4895.00	4925	4910	4880	4865	4835	4917	4872	29	725	500	3030	5	1	5883892	288	17.12	1.58	12	0.00	286.00	3092.00	5980	20230328	-18.14	3960	20230905	23.61	5490	-10.84	20240313	4350	12.53	20240226	5980	-18.14	20230328	3960	23.61	20230905	N	257990	500	29 억	N	N	N	N
25	20240327	091018	57	100.00	KONEX	N	N	N	N	N	4895	0	3	0.00	0	0	0.00	0	0	0	5620	4165	4895	0.00	4925	4910	4880	4865	4835	4917	4872	29	725	500	3030	5	1	5883892	288	17.12	1.58	12	0.00	286.00	3092.00	5980	20230328	-18.14	3960	20230905	23.61	5490	-10.84	20240313	4350	12.53	20240226	5980	-18.14	20230328	3960	23.61	20230905	N	257990	500	29 억	N	N	N	N
26	20240326	160910	57	100.00	KONEX	N	N	N	N	N	4895	40	2	0.82	524040	108	10800.00	4850	4895	4850	5580	4130	4855	4852.22	4855	4855	4855	4855	4855	4855	4855	29	725	500	3010	5	1	5883892	288	17.12	1.58	12	0.00	286.00	3092.00	5980	20230328	-18.14	3960	20230905	23.61	5490	-10.84	20240313	4350	12.53	20240226	5980	-18.14	20230328	3960	23.61	20230905	N	257990	500	29 억	N	N	N	N
27	20240326	151003	57	100.00	KONEX	N	N	N	N	N	4895	40	2	0.82	524040	108	10800.00	4850	4895	4850	5580	4130	4855	4852.22	4855	4855	4855	4855	4855	4855	4855	29	725	500	3010	5	1	5883892	288	17.12	1.58	12	0.00	286.00	3092.00	5980	20230328	-18.14	3960	20230905	23.61	5490	-10.84	20240313	4350	12.53	20240226	5980	-18.14	20230328	3960	23.61	20230905	N	257990	500	29 억	N	N	N	N
28	20240326	141001	57	100.00	KONEX	N	N	N	N	N	4895	40	2	0.82	524040	108	10800.00	4850	4895	4850	5580	4130	4855	4852.22	4855	4855	4855	4855	4855	4855	4855	29	725	500	3010	5	1	5883892	288	17.12	1.58	12	0.00	286.00	3092.00	5980	20230328	-18.14	3960	20230905	23.61	5490	-10.84	20240313	4350	12.53	20240226	5980	-18.14	20230328	3960	23.61	20230905	N	257990	500	29 억	N	N	N	N
29	20240326	130957	57	100.00	KONEX	N	N	N	N	N	4855	0	3	0.00	519145	107	10700.00	4850	4855	4850	5580	4130	4855	4851.82	4855	4855	4855	4855	4855	4855	4855	29	725	500	3010	5	1	5883892	286	16.98	1.57	12	0.00	286.00	3092.00	5980	20230328	-18.81	3960	20230905	22.60	5490	-11.57	20240313	4350	11.61	20240226	5980	-18.81	20230328	3960	22.60	20230905	N	257990	500	29 억	N	N	N	N
30	20240326	120956	57	100.00	KONEX	N	N	N	N	N	4855	0	3	0.00	519145	107	10700.00	4850	4855	4850	5580	4130	4855	4851.82	4855	4855	4855	4855	4855	4855	4855	29	725	500	3010	5	1	5883892	286	16.98	1.57	12	0.00	286.00	3092.00	5980	20230328	-18.81	3960	20230905	22.60	5490	-11.57	20240313	4350	11.61	20240226	5980	-18.81	20230328	3960	22.60	20230905	N	257990	500	29 억	N	N	N	N
31	20240326	110952	57	100.00	KONEX	N	N	N	N	N	4850	-5	5	-0.10	4850	1	100.00	4850	4850	4850	5580	4130	4855	4850.00	4855	4855	4855	4855	4855	4855	4855	29	725	500	3010	5	1	5883892	285	16.96	1.57	12	0.00	286.00	3092.00	5980	20230328	-18.90	3960	20230905	22.47	5490	-11.66	20240313	4350	11.49	20240226	5980	-18.90	20230328	3960	22.47	20230905	N	257990	500	29 억	N	N	N	N
32	20240326	101005	57	100.00	KONEX	N	N	N	N	N	4850	-5	5	-0.10	4850	1	100.00	4850	4850	4850	5580	4130	4855	4850.00	4855	4855	4855	4855	4855	4855	4855	29	725	500	3010	5	1	5883892	285	16.96	1.57	12	0.00	286.00	3092.00	5980	20230328	-18.90	3960	20230905	22.47	5490	-11.66	20240313	4350	11.49	20240226	5980	-18.90	20230328	3960	22.47	20230905	N	257990	500	29 억	N	N	N	N
33	20240326	091005	57	100.00	KONEX	N	N	N	N	N	4855	0	3	0.00	0	0	0.00	0	0	0	5580	4130	4855	0.00	4855	4855	4855	4855	4855	4855	4855	29	725	500	3010	5	1	5883892	286	16.98	1.57	12	0.00	286.00	3092.00	5980	20230328	-18.81	3960	20230905	22.60	5490	-11.57	20240313	4350	11.61	20240226	5980	-18.81	20230328	3960	22.60	20230905	N	257990	500	29 억	N	N	N	N
34	20240325	161037	57	100.00	KONEX	N	N	N	N	N	4855	-5	5	-0.10	4855	1	0.43	4855	4855	4855	5580	4135	4860	4855.00	5066	4962	4831	4727	4596	4897	4662	29	720	500	3010	5	1	5883892	286	16.98	1.57	12	0.00	286.00	3092.00	5980	20230328	-18.81	3960	20230905	22.60	5490	-11.57	20240313	4350	11.61	20240226	5980	-18.81	20230328	3960	22.60	20230905	N	257990	500	29 억	N	N	N	N
35	20240325	151040	57	100.00	KONEX	N	N	N	N	N	4855	-5	5	-0.10	4855	1	0.43	4855	4855	4855	5580	4135	4860	4855.00	5066	4962	4831	4727	4596	4897	4662	29	720	500	3010	5	1	5883892	286	16.98	1.57	12	0.00	286.00	3092.00	5980	20230328	-18.81	3960	20230905	22.60	5490	-11.57	20240313	4350	11.61	20240226	5980	-18.81	20230328	3960	22.60	20230905	N	257990	500	29 억	N	N	N	N
36	20240325	141038	57	100.00	KONEX	N	N	N	N	N	4855	-5	5	-0.10	4855	1	0.43	4855	4855	4855	5580	4135	4860	4855.00	5066	4962	4831	4727	4596	4897	4662	29	720	500	3010	5	1	5883892	286	16.98	1.57	12	0.00	286.00	3092.00	5980	20230328	-18.81	3960	20230905	22.60	5490	-11.57	20240313	4350	11.61	20240226	5980	-18.81	20230328	3960	22.60	20230905	N	257990	500	29 억	N	N	N	N
37	20240325	131037	57	100.00	KONEX	N	N	N	N	N	4855	-5	5	-0.10	4855	1	0.43	4855	4855	4855	5580	4135	4860	4855.00	5066	4962	4831	4727	4596	4897	4662	29	720	500	3010	5	1	5883892	286	16.98	1.57	12	0.00	286.00	3092.00	5980	20230328	-18.81	3960	20230905	22.60	5490	-11.57	20240313	4350	11.61	20240226	5980	-18.81	20230328	3960	22.60	20230905	N	257990	500	29 억	N	N	N	N
38	20240325	121041	57	100.00	KONEX	N	N	N	N	N	4855	-5	5	-0.10	4855	1	0.43	4855	4855	4855	5580	4135	4860	4855.00	5066	4962	4831	4727	4596	4897	4662	29	720	500	3010	5	1	5883892	286	16.98	1.57	12	0.00	286.00	3092.00	5980	20230328	-18.81	3960	20230905	22.60	5490	-11.57	20240313	4350	11.61	20240226	5980	-18.81	20230328	3960	22.60	20230905	N	257990	500	29 억	N	N	N	N
39	20240325	111038	57	100.00	KONEX	N	N	N	N	N	4855	-5	5	-0.10	4855	1	0.43	4855	4855	4855	5580	4135	4860	4855.00	5066	4962	4831	4727	4596	4897	4662	29	720	500	3010	5	1	5883892	286	16.98	1.57	12	0.00	286.00	3092.00	5980	20230328	-18.81	3960	20230905	22.60	5490	-11.57	20240313	4350	11.61	20240226	5980	-18.81	20230328	3960	22.60	20230905	N	257990	500	29 억	N	N	N	N
40	20240325	101039	57	100.00	KONEX	N	N	N	N	N	4860	0	3	0.00	0	0	0.00	0	0	0	5580	4135	4860	0.00	5066	4962	4831	4727	4596	4897	4662	29	720	500	3010	5	1	5883892	286	16.99	1.57	12	0.00	286.00	3092.00	5980	20230328	-18.73	3960	20230905	22.73	5490	-11.48	20240313	4350	11.72	20240226	5980	-18.73	20230328	3960	22.73	20230905	N	257990	500	29 억	N	N	N	N
41	20240325	091042	57	100.00	KONEX	N	N	N	N	N	4860	0	3	0.00	0	0	0.00	0	0	0	5580	4135	4860	0.00	5066	4962	4831	4727	4596	4897	4662	29	720	500	3010	5	1	5883892	286	16.99	1.57	12	0.00	286.00	3092.00	5980	20230328	-18.73	3960	20230905	22.73	5490	-11.48	20240313	4350	11.72	20240226	5980	-18.73	20230328	3960	22.73	20230905	N	257990	500	29 억	N	N	N	N
42	20240322	161040	57	100.00	KONEX	N	N	N	N	N	4860	-135	5	-2.70	1088285	231	23100.00	4935	4935	4700	5740	4250	4995	4711.19	4995	4995	4995	4995	4995	4995	4995	29	745	500	3090	5	1	5883892	286	16.99	1.57	12	0.00	286.00	3092.00	5980	20230328	-18.73	3960	20230905	22.73	5490	-11.48	20240313	4350	11.72	20240226	5980	-18.73	20230328	3960	22.73	20230905	N	257990	500	29 억	N	N	N	N
43	20240322	151043	57	100.00	KONEX	N	N	N	N	N	4860	-135	5	-2.70	1078565	229	22900.00	4935	4935	4700	5740	4250	4995	4709.89	4995	4995	4995	4995	4995	4995	4995	29	745	500	3090	5	1	5883892	286	16.99	1.57	12	0.00	286.00	3092.00	5980	20230328	-18.73	3960	20230905	22.73	5490	-11.48	20240313	4350	11.72	20240226	5980	-18.73	20230328	3960	22.73	20230905	N	257990	500	29 억	N	N	N	N
44	20240322	141030	57	100.00	KONEX	N	N	N	N	N	4860	-135	5	-2.70	1078565	229	22900.00	4935	4935	4700	5740	4250	4995	4709.89	4995	4995	4995	4995	4995	4995	4995	29	745	500	3090	5	1	5883892	286	16.99	1.57	12	0.00	286.00	3092.00	5980	20230328	-18.73	3960	20230905	22.73	5490	-11.48	20240313	4350	11.72	20240226	5980	-18.73	20230328	3960	22.73	20230905	N	257990	500	29 억	N	N	N	N
45	20240322	131037	57	100.00	KONEX	N	N	N	N	N	4710	-285	5	-5.71	1073705	228	22800.00	4935	4935	4700	5740	4250	4995	4709.23	4995	4995	4995	4995	4995	4995	4995	29	745	500	3090	5	1	5883892	277	16.47	1.52	12	0.00	286.00	3092.00	5980	20230328	-21.24	3960	20230905	18.94	5490	-14.21	20240313	4350	8.28	20240226	5980	-21.24	20230328	3960	18.94	20230905	N	257990	500	29 억	N	N	N	N
46	20240322	121032	57	100.00	KONEX	N	N	N	N	N	4935	-60	5	-1.20	19740	4	400.00	4935	4935	4935	5740	4250	4995	4935.00	4995	4995	4995	4995	4995	4995	4995	29	745	500	3090	5	1	5883892	290	17.26	1.60	12	0.00	286.00	3092.00	5980	20230328	-17.47	3960	20230905	24.62	5490	-10.11	20240313	4350	13.45	20240226	5980	-17.47	20230328	3960	24.62	20230905	N	257990	500	29 억	N	N	N	N
47	20240322	111040	57	100.00	KONEX	N	N	N	N	N	4935	-60	5	-1.20	19740	4	400.00	4935	4935	4935	5740	4250	4995	4935.00	4995	4995	4995	4995	4995	4995	4995	29	745	500	3090	5	1	5883892	290	17.26	1.60	12	0.00	286.00	3092.00	5980	20230328	-17.47	3960	20230905	24.62	5490	-10.11	20240313	4350	13.45	20240226	5980	-17.47	20230328	3960	24.62	20230905	N	257990	500	29 억	N	N	N	N
48	20240322	101031	57	100.00	KONEX	N	N	N	N	N	4995	0	3	0.00	0	0	0.00	0	0	0	5740	4250	4995	0.00	4995	4995	4995	4995	4995	4995	4995	29	745	500	3090	5	1	5883892	294	17.47	1.62	12	0.00	286.00	3092.00	5980	20230328	-16.47	3960	20230905	26.14	5490	-9.02	20240313	4350	14.83	20240226	5980	-16.47	20230328	3960	26.14	20230905	N	257990	500	29 억	N	N	N	N
49	20240322	091031	57	100.00	KONEX	N	N	N	N	N	4995	0	3	0.00	0	0	0.00	0	0	0	5740	4250	4995	0.00	4995	4995	4995	4995	4995	4995	4995	29	745	500	3090	5	1	5883892	294	17.47	1.62	12	0.00	286.00	3092.00	5980	20230328	-16.47	3960	20230905	26.14	5490	-9.02	20240313	4350	14.83	20240226	5980	-16.47	20230328	3960	26.14	20230905	N	257990	500	29 억	N	N	N	N
50	20240321	161036	57	100.00	KONEX	N	N	N	N	N	4995	105	2	2.15	4995	1	3.03	4995	4995	4995	5620	4160	4890	4995.00	5010	4950	4920	4860	4830	4935	4845	29	730	500	3030	5	1	5883892	294	17.47	1.62	12	0.00	286.00	3092.00	5980	20230328	-16.47	3960	20230905	26.14	5490	-9.02	20240313	4350	14.83	20240226	5980	-16.47	20230328	3960	26.14	20230905	N	257990	500	29 억	N	N	N	N
51	20240321	151031	57	100.00	KONEX	N	N	N	N	N	4995	105	2	2.15	4995	1	3.03	4995	4995	4995	5620	4160	4890	4995.00	5010	4950	4920	4860	4830	4935	4845	29	730	500	3030	5	1	5883892	294	17.47	1.62	12	0.00	286.00	3092.00	5980	20230328	-16.47	3960	20230905	26.14	5490	-9.02	20240313	4350	14.83	20240226	5980	-16.47	20230328	3960	26.14	20230905	N	257990	500	29 억	N	N	N	N
52	20240321	141032	57	100.00	KONEX	N	N	N	N	N	4995	105	2	2.15	4995	1	3.03	4995	4995	4995	5620	4160	4890	4995.00	5010	4950	4920	4860	4830	4935	4845	29	730	500	3030	5	1	5883892	294	17.47	1.62	12	0.00	286.00	3092.00	5980	20230328	-16.47	3960	20230905	26.14	5490	-9.02	20240313	4350	14.83	20240226	5980	-16.47	20230328	3960	26.14	20230905	N	257990	500	29 억	N	N	N	N
53	20240321	131020	57	100.00	KONEX	N	N	N	N	N	4995	105	2	2.15	4995	1	3.03	4995	4995	4995	5620	4160	4890	4995.00	5010	4950	4920	4860	4830	4935	4845	29	730	500	3030	5	1	5883892	294	17.47	1.62	12	0.00	286.00	3092.00	5980	20230328	-16.47	3960	20230905	26.14	5490	-9.02	20240313	4350	14.83	20240226	5980	-16.47	20230328	3960	26.14	20230905	N	257990	500	29 억	N	N	N	N
54	20240321	121034	57	100.00	KONEX	N	N	N	N	N	4995	105	2	2.15	4995	1	3.03	4995	4995	4995	5620	4160	4890	4995.00	5010	4950	4920	4860	4830	4935	4845	29	730	500	3030	5	1	5883892	294	17.47	1.62	12	0.00	286.00	3092.00	5980	20230328	-16.47	3960	20230905	26.14	5490	-9.02	20240313	4350	14.83	20240226	5980	-16.47	20230328	3960	26.14	20230905	N	257990	500	29 억	N	N	N	N
55	20240321	111031	57	100.00	KONEX	N	N	N	N	N	4995	105	2	2.15	4995	1	3.03	4995	4995	4995	5620	4160	4890	4995.00	5010	4950	4920	4860	4830	4935	4845	29	730	500	3030	5	1	5883892	294	17.47	1.62	12	0.00	286.00	3092.00	5980	20230328	-16.47	3960	20230905	26.14	5490	-9.02	20240313	4350	14.83	20240226	5980	-16.47	20230328	3960	26.14	20230905	N	257990	500	29 억	N	N	N	N
56	20240321	101035	57	100.00	KONEX	N	N	N	N	N	4995	105	2	2.15	4995	1	3.03	4995	4995	4995	5620	4160	4890	4995.00	5010	4950	4920	4860	4830	4935	4845	29	730	500	3030	5	1	5883892	294	17.47	1.62	12	0.00	286.00	3092.00	5980	20230328	-16.47	3960	20230905	26.14	5490	-9.02	20240313	4350	14.83	20240226	5980	-16.47	20230328	3960	26.14	20230905	N	257990	500	29 억	N	N	N	N
57	20240321	091040	57	100.00	KONEX	N	N	N	N	N	4995	105	2	2.15	4995	1	3.03	4995	4995	4995	5620	4160	4890	4995.00	5010	4950	4920	4860	4830	4935	4845	29	730	500	3030	5	1	5883892	294	17.47	1.62	12	0.00	286.00	3092.00	5980	20230328	-16.47	3960	20230905	26.14	5490	-9.02	20240313	4350	14.83	20240226	5980	-16.47	20230328	3960	26.14	20230905	N	257990	500	29 억	N	N	N	N
58	20240320	161021	57	100.00	KONEX	N	N	N	N	N	4890	-95	5	-1.91	163365	33	1.03	4980	4980	4890	5730	4240	4985	4950.45	5185	5085	4895	4795	4605	4990	4700	29	745	500	3090	5	1	5883892	288	-18.81	1.78	12	0.00	-260.00	2754.00	5980	20230328	-18.23	3960	20230905	23.48	5490	-10.93	20240313	4350	12.41	20240226	5980	-18.23	20230328	3960	23.48	20230905	N	257990	500	29 억	N	N	N	N
59	20240320	151024	57	100.00	KONEX	N	N	N	N	N	4890	-95	5	-1.91	163365	33	1.03	4980	4980	4890	5730	4240	4985	4950.45	5185	5085	4895	4795	4605	4990	4700	29	745	500	3090	5	1	5883892	288	-18.81	1.78	12	0.00	-260.00	2754.00	5980	20230328	-18.23	3960	20230905	23.48	5490	-10.93	20240313	4350	12.41	20240226	5980	-18.23	20230328	3960	23.48	20230905	N	257990	500	29 억	N	N	N	N
60	20240320	141030	57	100.00	KONEX	N	N	N	N	N	4925	-60	5	-1.20	148695	30	0.93	4980	4980	4925	5730	4240	4985	4956.50	5185	5085	4895	4795	4605	4990	4700	29	745	500	3090	5	1	5883892	290	-18.94	1.79	12	0.00	-260.00	2754.00	5980	20230328	-17.64	3960	20230905	24.37	5490	-10.29	20240313	4350	13.22	20240226	5980	-17.64	20230328	3960	24.37	20230905	N	257990	500	29 억	N	N	N	N
61	20240320	131029	57	100.00	KONEX	N	N	N	N	N	4925	-60	5	-1.20	148695	30	0.93	4980	4980	4925	5730	4240	4985	4956.50	5185	5085	4895	4795	4605	4990	4700	29	745	500	3090	5	1	5883892	290	-18.94	1.79	12	0.00	-260.00	2754.00	5980	20230328	-17.64	3960	20230905	24.37	5490	-10.29	20240313	4350	13.22	20240226	5980	-17.64	20230328	3960	24.37	20230905	N	257990	500	29 억	N	N	N	N
62	20240320	121023	57	100.00	KONEX	N	N	N	N	N	4925	-60	5	-1.20	148695	30	0.93	4980	4980	4925	5730	4240	4985	4956.50	5185	5085	4895	4795	4605	4990	4700	29	745	500	3090	5	1	5883892	290	-18.94	1.79	12	0.00	-260.00	2754.00	5980	20230328	-17.64	3960	20230905	24.37	5490	-10.29	20240313	4350	13.22	20240226	5980	-17.64	20230328	3960	24.37	20230905	N	257990	500	29 억	N	N	N	N
63	20240320	111024	57	100.00	KONEX	N	N	N	N	N	4955	-30	5	-0.60	99445	20	0.62	4980	4980	4955	5730	4240	4985	4972.25	5185	5085	4895	4795	4605	4990	4700	29	745	500	3090	5	1	5883892	292	-19.06	1.80	12	0.00	-260.00	2754.00	5980	20230328	-17.14	3960	20230905	25.13	5490	-9.74	20240313	4350	13.91	20240226	5980	-17.14	20230328	3960	25.13	20230905	N	257990	500	29 억	N	N	N	N
64	20240320	101018	57	100.00	KONEX	N	N	N	N	N	4975	-10	5	-0.20	69715	14	0.43	4980	4980	4975	5730	4240	4985	4979.64	5185	5085	4895	4795	4605	4990	4700	29	745	500	3090	5	1	5883892	293	-19.13	1.81	12	0.00	-260.00	2754.00	5980	20230328	-16.81	3960	20230905	25.63	5490	-9.38	20240313	4350	14.37	20240226	5980	-16.81	20230328	3960	25.63	20230905	N	257990	500	29 억	N	N	N	N
65	20240320	091024	57	100.00	KONEX	N	N	N	N	N	4980	-5	5	-0.10	24900	5	0.16	4980	4980	4980	5730	4240	4985	4980.00	5185	5085	4895	4795	4605	4990	4700	29	745	500	3090	5	1	5883892	293	-19.15	1.81	12	0.00	-260.00	2754.00	5980	20230328	-16.72	3960	20230905	25.76	5490	-9.29	20240313	4350	14.48	20240226	5980	-16.72	20230328	3960	25.76	20230905	N	257990	500	29 억	N	N	N	N
66	20240319	161011	57	100.00	KONEX	N	N	N	N	N	4985	-5	5	-0.10	15227650	3219	264.07	4995	4995	4705	5730	4245	4990	4730.55	5383	5186	4893	4696	4403	5040	4550	29	740	500	3090	5	1	5883892	293	-19.17	1.81	12	0.05	-260.00	2754.00	5980	20230328	-16.64	3960	20230905	25.88	5490	-9.20	20240313	4350	14.60	20240226	5980	-16.64	20230328	3960	25.88	20230905	N	257990	500	29 억	N	N	N	N
67	20240319	151023	57	100.00	KONEX	N	N	N	N	N	4985	-5	5	-0.10	15227650	3219	264.07	4995	4995	4705	5730	4245	4990	4730.55	5383	5186	4893	4696	4403	5040	4550	29	740	500	3090	5	1	5883892	293	-19.17	1.81	12	0.05	-260.00	2754.00	5980	20230328	-16.64	3960	20230905	25.88	5490	-9.20	20240313	4350	14.60	20240226	5980	-16.64	20230328	3960	25.88	20230905	N	257990	500	29 억	N	N	N	N
68	20240319	141022	57	100.00	KONEX	N	N	N	N	N	4995	5	2	0.10	1088230	218	17.88	4995	4995	4730	5730	4245	4990	4991.88	5383	5186	4893	4696	4403	5040	4550	29	740	500	3090	5	1	5883892	294	-19.21	1.81	12	0.00	-260.00	2754.00	5980	20230328	-16.47	3960	20230905	26.14	5490	-9.02	20240313	4350	14.83	20240226	5980	-16.47	20230328	3960	26.14	20230905	N	257990	500	29 억	N	N	N	N
69	20240319	130951	57	100.00	KONEX	N	N	N	N	N	4995	5	2	0.10	1088230	218	17.88	4995	4995	4730	5730	4245	4990	4991.88	5383	5186	4893	4696	4403	5040	4550	29	740	500	3090	5	1	5883892	294	-19.21	1.81	12	0.00	-260.00	2754.00	5980	20230328	-16.47	3960	20230905	26.14	5490	-9.02	20240313	4350	14.83	20240226	5980	-16.47	20230328	3960	26.14	20230905	N	257990	500	29 억	N	N	N	N
70	20240319	121014	57	100.00	KONEX	N	N	N	N	N	4995	5	2	0.10	1083235	217	17.80	4995	4995	4730	5730	4245	4990	4991.87	5383	5186	4893	4696	4403	5040	4550	29	740	500	3090	5	1	5883892	294	-19.21	1.81	12	0.00	-260.00	2754.00	5980	20230328	-16.47	3960	20230905	26.14	5490	-9.02	20240313	4350	14.83	20240226	5980	-16.47	20230328	3960	26.14	20230905	N	257990	500	29 억	N	N	N	N
71	20240319	111020	57	100.00	KONEX	N	N	N	N	N	4995	5	2	0.10	1068780	214	17.56	4995	4995	4990	5730	4245	4990	4994.30	5383	5186	4893	4696	4403	5040	4550	29	740	500	3090	5	1	5883892	294	-19.21	1.81	12	0.00	-260.00	2754.00	5980	20230328	-16.47	3960	20230905	26.14	5490	-9.02	20240313	4350	14.83	20240226	5980	-16.47	20230328	3960	26.14	20230905	N	257990	500	29 억	N	N	N	N
72	20240319	101022	57	100.00	KONEX	N	N	N	N	N	4995	5	2	0.10	24975	5	0.41	4995	4995	4995	5730	4245	4990	4995.00	5383	5186	4893	4696	4403	5040	4550	29	740	500	3090	5	1	5883892	294	-19.21	1.81	12	0.00	-260.00	2754.00	5980	20230328	-16.47	3960	20230905	26.14	5490	-9.02	20240313	4350	14.83	20240226	5980	-16.47	20230328	3960	26.14	20230905	N	257990	500	29 억	N	N	N	N
73	20240319	091021	57	100.00	KONEX	N	N	N	N	N	4990	0	3	0.00	0	0	0.00	0	0	0	5730	4245	4990	0.00	5383	5186	4893	4696	4403	5040	4550	29	740	500	3090	5	1	5883892	294	-19.19	1.81	12	0.00	-260.00	2754.00	5980	20230328	-16.56	3960	20230905	26.01	5490	-9.11	20240313	4350	14.71	20240226	5980	-16.56	20230328	3960	26.01	20230905	N	257990	500	29 억	N	N	N	N
74	20240318	161014	57	100.00	KONEX	N	N	N	N	N	4990	90	2	1.84	5760515	1219	1024.37	5090	5090	4600	5630	4165	4900	4725.61	5273	5086	4993	4806	4713	5040	4760	29	730	500	3030	5	1	5883892	294	-19.19	1.81	12	0.02	-260.00	2754.00	5980	20230328	-16.56	3960	20230905	26.01	5490	-9.11	20240313	4350	14.71	20240226	5980	-16.56	20230328	3960	26.01	20230905	N	257990	500	29 억	N	N	N	N
75	20240318	151014	57	100.00	KONEX	N	N	N	N	N	4990	90	2	1.84	5760515	1219	1024.37	5090	5090	4600	5630	4165	4900	4725.61	5273	5086	4993	4806	4713	5040	4760	29	730	500	3030	5	1	5883892	294	-19.19	1.81	12	0.02	-260.00	2754.00	5980	20230328	-16.56	3960	20230905	26.01	5490	-9.11	20240313	4350	14.71	20240226	5980	-16.56	20230328	3960	26.01	20230905	N	257990	500	29 억	N	N	N	N
76	20240318	141014	57	100.00	KONEX	N	N	N	N	N	4900	0	3	0.00	4795525	1018	855.46	5090	5090	4600	5630	4165	4900	4710.73	5273	5086	4993	4806	4713	5040	4760	29	730	500	3030	5	1	5883892	288	-18.85	1.78	12	0.02	-260.00	2754.00	5980	20230328	-18.06	3960	20230905	23.74	5490	-10.75	20240313	4350	12.64	20240226	5980	-18.06	20230328	3960	23.74	20230905	N	257990	500	29 억	N	N	N	N
77	20240318	131013	57	100.00	KONEX	N	N	N	N	N	4600	-300	5	-6.12	4452725	947	795.80	5090	5090	4600	5630	4165	4900	4701.93	5273	5086	4993	4806	4713	5040	4760	29	730	500	3030	5	1	5883892	271	-17.69	1.67	12	0.02	-260.00	2754.00	5980	20230328	-23.08	3960	20230905	16.16	5490	-16.21	20240313	4350	5.75	20240226	5980	-23.08	20230328	3960	16.16	20230905	N	257990	500	29 억	N	N	N	N
78	20240318	121007	57	100.00	KONEX	N	N	N	N	N	4995	95	2	1.94	20075	4	3.36	5090	5090	4995	5630	4165	4900	5018.75	5273	5086	4993	4806	4713	5040	4760	29	730	500	3030	5	1	5883892	294	-19.21	1.81	12	0.00	-260.00	2754.00	5980	20230328	-16.47	3960	20230905	26.14	5490	-9.02	20240313	4350	14.83	20240226	5980	-16.47	20230328	3960	26.14	20230905	N	257990	500	29 억	N	N	N	N
79	20240318	111016	57	100.00	KONEX	N	N	N	N	N	5090	190	2	3.88	5090	1	0.84	5090	5090	5090	5630	4165	4900	5090.00	5273	5086	4993	4806	4713	5040	4760	29	730	500	3030	10	1	5883892	299	-19.58	1.85	12	0.00	-260.00	2754.00	5980	20230328	-14.88	3960	20230905	28.54	5490	-7.29	20240313	4350	17.01	20240226	5980	-14.88	20230328	3960	28.54	20230905	N	257990	500	29 억	N	N	N	N
80	20240318	101014	57	100.00	KONEX	N	N	N	N	N	5090	190	2	3.88	5090	1	0.84	5090	5090	5090	5630	4165	4900	5090.00	5273	5086	4993	4806	4713	5040	4760	29	730	500	3030	10	1	5883892	299	-19.58	1.85	12	0.00	-260.00	2754.00	5980	20230328	-14.88	3960	20230905	28.54	5490	-7.29	20240313	4350	17.01	20240226	5980	-14.88	20230328	3960	28.54	20230905	N	257990	500	29 억	N	N	N	N
81	20240318	091014	57	100.00	KONEX	N	N	N	N	N	5090	190	2	3.88	5090	1	0.84	5090	5090	5090	5630	4165	4900	5090.00	5273	5086	4993	4806	4713	5040	4760	29	730	500	3030	10	1	5883892	299	-19.58	1.85	12	0.00	-260.00	2754.00	5980	20230328	-14.88	3960	20230905	28.54	5490	-7.29	20240313	4350	17.01	20240226	5980	-14.88	20230328	3960	28.54	20230905	N	257990	500	29 억	N	N	N	N
82	20240315	161003	57	100.00	KONEX	N	N	N	N	N	4900	55	2	1.14	592480	119	23.66	5180	5180	4900	5570	4120	4845	4978.82	5571	5207	4956	4592	4341	5082	4467	29	725	500	3000	5	1	5883892	288	-18.85	1.78	12	0.00	-260.00	2754.00	5980	20230328	-18.06	3960	20230905	23.74	5490	-10.75	20240313	4350	12.64	20240226	5980	-18.06	20230328	3960	23.74	20230905	N	257990	500	29 억	N	N	N	N
83	20240315	150933	57	100.00	KONEX	N	N	N	N	N	5000	155	2	3.20	460180	92	18.29	5180	5180	4900	5570	4120	4845	5001.96	5571	5207	4956	4592	4341	5082	4467	29	725	500	3000	10	1	5883892	294	-19.23	1.82	12	0.00	-260.00	2754.00	5980	20230328	-16.39	3960	20230905	26.26	5490	-8.93	20240313	4350	14.94	20240226	5980	-16.39	20230328	3960	26.26	20230905	N	257990	500	29 억	N	N	N	N
84	20240315	140912	57	100.00	KONEX	N	N	N	N	N	5000	155	2	3.20	460180	92	18.29	5180	5180	4900	5570	4120	4845	5001.96	5571	5207	4956	4592	4341	5082	4467	29	725	500	3000	10	1	5883892	294	-19.23	1.82	12	0.00	-260.00	2754.00	5980	20230328	-16.39	3960	20230905	26.26	5490	-8.93	20240313	4350	14.94	20240226	5980	-16.39	20230328	3960	26.26	20230905	N	257990	500	29 억	N	N	N	N
85	20240315	131005	57	100.00	KONEX	N	N	N	N	N	5000	155	2	3.20	410180	82	16.30	5180	5180	4900	5570	4120	4845	5002.20	5571	5207	4956	4592	4341	5082	4467	29	725	500	3000	10	1	5883892	294	-19.23	1.82	12	0.00	-260.00	2754.00	5980	20230328	-16.39	3960	20230905	26.26	5490	-8.93	20240313	4350	14.94	20240226	5980	-16.39	20230328	3960	26.26	20230905	N	257990	500	29 억	N	N	N	N
86	20240315	121004	57	100.00	KONEX	N	N	N	N	N	4900	55	2	1.14	405180	81	16.10	5180	5180	4900	5570	4120	4845	5002.22	5571	5207	4956	4592	4341	5082	4467	29	725	500	3000	5	1	5883892	288	-18.85	1.78	12	0.00	-260.00	2754.00	5980	20230328	-18.06	3960	20230905	23.74	5490	-10.75	20240313	4350	12.64	20240226	5980	-18.06	20230328	3960	23.74	20230905	N	257990	500	29 억	N	N	N	N
87	20240315	111000	57	100.00	KONEX	N	N	N	N	N	5000	155	2	3.20	307180	61	12.13	5180	5180	5000	5570	4120	4845	5035.74	5571	5207	4956	4592	4341	5082	4467	29	725	500	3000	10	1	5883892	294	-19.23	1.82	12	0.00	-260.00	2754.00	5980	20230328	-16.39	3960	20230905	26.26	5490	-8.93	20240313	4350	14.94	20240226	5980	-16.39	20230328	3960	26.26	20230905	N	257990	500	29 억	N	N	N	N
88	20240315	101003	57	100.00	KONEX	N	N	N	N	N	5180	335	2	6.91	5180	1	0.20	5180	5180	5180	5570	4120	4845	5180.00	5571	5207	4956	4592	4341	5082	4467	29	725	500	3000	10	1	5883892	305	-19.92	1.88	12	0.00	-260.00	2754.00	5980	20230328	-13.38	3960	20230905	30.81	5490	-5.65	20240313	4350	19.08	20240226	5980	-13.38	20230328	3960	30.81	20230905	N	257990	500	29 억	N	N	N	N
89	20240315	091009	57	100.00	KONEX	N	N	N	N	N	5180	335	2	6.91	5180	1	0.20	5180	5180	5180	5570	4120	4845	5180.00	5571	5207	4956	4592	4341	5082	4467	29	725	500	3000	10	1	5883892	305	-19.92	1.88	12	0.00	-260.00	2754.00	5980	20230328	-13.38	3960	20230905	30.81	5490	-5.65	20240313	4350	19.08	20240226	5980	-13.38	20230328	3960	30.81	20230905	N	257990	500	29 억	N	N	N	N
90	20240314	160952	57	100.00	KONEX	N	N	N	N	N	4845	45	2	0.94	2423725	503	29.75	5320	5320	4705	5520	4080	4800	4818.54	5776	5287	5001	4512	4226	5145	4370	29	720	500	2970	5	1	5883892	285	-18.63	1.76	12	0.01	-260.00	2754.00	5980	20230328	-18.98	3960	20230905	22.35	5490	-11.75	20240313	4350	11.38	20240226	5980	-18.98	20230328	3960	22.35	20230905	N	257990	500	29 억	N	N	N	N
91	20240314	150958	57	100.00	KONEX	N	N	N	N	N	4800	0	3	0.00	1454725	303	17.92	5320	5320	4705	5520	4080	4800	4801.07	5776	5287	5001	4512	4226	5145	4370	29	720	500	2970	5	1	5883892	282	-18.46	1.74	12	0.01	-260.00	2754.00	5980	20230328	-19.73	3960	20230905	21.21	5490	-12.57	20240313	4350	10.34	20240226	5980	-19.73	20230328	3960	21.21	20230905	N	257990	500	29 억	N	N	N	N
92	20240314	140957	57	100.00	KONEX	N	N	N	N	N	4800	0	3	0.00	1454725	303	17.92	5320	5320	4705	5520	4080	4800	4801.07	5776	5287	5001	4512	4226	5145	4370	29	720	500	2970	5	1	5883892	282	-18.46	1.74	12	0.01	-260.00	2754.00	5980	20230328	-19.73	3960	20230905	21.21	5490	-12.57	20240313	4350	10.34	20240226	5980	-19.73	20230328	3960	21.21	20230905	N	257990	500	29 억	N	N	N	N
93	20240314	130955	57	100.00	KONEX	N	N	N	N	N	4705	-95	5	-1.98	193520	41	2.42	5320	5320	4705	5520	4080	4800	4720.00	5776	5287	5001	4512	4226	5145	4370	29	720	500	2970	5	1	5883892	277	-18.10	1.71	12	0.00	-260.00	2754.00	5980	20230328	-21.32	3960	20230905	18.81	5490	-14.30	20240313	4350	8.16	20240226	5980	-21.32	20230328	3960	18.81	20230905	N	257990	500	29 억	N	N	N	N
94	20240314	120956	57	100.00	KONEX	N	N	N	N	N	5320	520	2	10.83	5320	1	0.06	5320	5320	5320	5520	4080	4800	5320.00	5776	5287	5001	4512	4226	5145	4370	29	720	500	2970	10	1	5883892	313	-20.46	1.93	12	0.00	-260.00	2754.00	5980	20230328	-11.04	3960	20230905	34.34	5490	-3.10	20240313	4350	22.30	20240226	5980	-11.04	20230328	3960	34.34	20230905	N	257990	500	29 억	N	N	N	N
95	20240314	110956	57	100.00	KONEX	N	N	N	N	N	5320	520	2	10.83	5320	1	0.06	5320	5320	5320	5520	4080	4800	5320.00	5776	5287	5001	4512	4226	5145	4370	29	720	500	2970	10	1	5883892	313	-20.46	1.93	12	0.00	-260.00	2754.00	5980	20230328	-11.04	3960	20230905	34.34	5490	-3.10	20240313	4350	22.30	20240226	5980	-11.04	20230328	3960	34.34	20230905	N	257990	500	29 억	N	N	N	N
96	20240314	101003	57	100.00	KONEX	N	N	N	N	N	5320	520	2	10.83	5320	1	0.06	5320	5320	5320	5520	4080	4800	5320.00	5776	5287	5001	4512	4226	5145	4370	29	720	500	2970	10	1	5883892	313	-20.46	1.93	12	0.00	-260.00	2754.00	5980	20230328	-11.04	3960	20230905	34.34	5490	-3.10	20240313	4350	22.30	20240226	5980	-11.04	20230328	3960	34.34	20230905	N	257990	500	29 억	N	N	N	N
97	20240314	091001	57	100.00	KONEX	N	N	N	N	N	4800	0	3	0.00	0	0	0.00	0	0	0	5520	4080	4800	0.00	5776	5287	5001	4512	4226	5145	4370	29	720	500	2970	5	1	5883892	282	-18.46	1.74	12	0.00	-260.00	2754.00	5980	20230328	-19.73	3960	20230905	21.21	5490	-12.57	20240313	4350	10.34	20240226	5980	-19.73	20230328	3960	21.21	20230905	N	257990	500	29 억	N	N	N	N
98	20240313	160944	57	100.00	KONEX	N	N	N	N	N	4800	5	2	0.10	8120150	1691	250.89	5490	5490	4715	5510	4080	4795	4801.98	5675	5235	4940	4500	4205	5455	4720	29	715	500	2970	5	1	5883892	282	-18.46	1.74	12	0.03	-260.00	2754.00	5980	20230328	-19.73	3960	20230905	21.21	5490	-12.57	20240313	4350	10.34	20240226	5980	-19.73	20230328	3960	21.21	20230905	N	257990	500	29 억	N	N	N	N
99	20240313	150947	57	100.00	KONEX	N	N	N	N	N	4800	5	2	0.10	8100950	1687	250.30	5490	5490	4715	5510	4080	4795	4801.99	5675	5235	4940	4500	4205	5455	4720	29	715	500	2970	5	1	5883892	282	-18.46	1.74	12	0.03	-260.00	2754.00	5980	20230328	-19.73	3960	20230905	21.21	5490	-12.57	20240313	4350	10.34	20240226	5980	-19.73	20230328	3960	21.21	20230905	N	257990	500	29 억	N	N	N	N
100	20240313	140945	57	100.00	KONEX	N	N	N	N	N	4880	85	2	1.77	900950	187	27.74	5490	5490	4715	5510	4080	4795	4817.91	5675	5235	4940	4500	4205	5455	4720	29	715	500	2970	5	1	5883892	287	-18.77	1.77	12	0.00	-260.00	2754.00	5980	20230328	-18.39	3960	20230905	23.23	5490	-11.11	20240313	4350	12.18	20240226	5980	-18.39	20230328	3960	23.23	20230905	N	257990	500	29 억	N	N	N	N
101	20240313	130954	57	100.00	KONEX	N	N	N	N	N	4880	85	2	1.77	900950	187	27.74	5490	5490	4715	5510	4080	4795	4817.91	5675	5235	4940	4500	4205	5455	4720	29	715	500	2970	5	1	5883892	287	-18.77	1.77	12	0.00	-260.00	2754.00	5980	20230328	-18.39	3960	20230905	23.23	5490	-11.11	20240313	4350	12.18	20240226	5980	-18.39	20230328	3960	23.23	20230905	N	257990	500	29 억	N	N	N	N
102	20240313	120948	57	100.00	KONEX	N	N	N	N	N	4800	5	2	0.10	557490	116	17.21	5490	5490	4800	5510	4080	4795	4805.95	5675	5235	4940	4500	4205	5455	4720	29	715	500	2970	5	1	5883892	282	-18.46	1.74	12	0.00	-260.00	2754.00	5980	20230328	-19.73	3960	20230905	21.21	5490	-12.57	20240313	4350	10.34	20240226	5980	-19.73	20230328	3960	21.21	20230905	N	257990	500	29 억	N	N	N	N
103	20240313	110945	57	100.00	KONEX	N	N	N	N	N	4800	5	2	0.10	557490	116	17.21	5490	5490	4800	5510	4080	4795	4805.95	5675	5235	4940	4500	4205	5455	4720	29	715	500	2970	5	1	5883892	282	-18.46	1.74	12	0.00	-260.00	2754.00	5980	20230328	-19.73	3960	20230905	21.21	5490	-12.57	20240313	4350	10.34	20240226	5980	-19.73	20230328	3960	21.21	20230905	N	257990	500	29 억	N	N	N	N
104	20240313	100941	57	100.00	KONEX	N	N	N	N	N	5490	695	2	14.49	5490	1	0.15	5490	5490	5490	5510	4080	4795	5490.00	5675	5235	4940	4500	4205	5455	4720	29	715	500	2970	10	1	5883892	323	-21.12	1.99	12	0.00	-260.00	2754.00	5980	20230328	-8.19	3960	20230905	38.64	5490	0.00	20240313	4350	26.21	20240226	5980	-8.19	20230328	3960	38.64	20230905	N	257990	500	29 억	N	N	N	N
105	20240313	090951	57	100.00	KONEX	N	N	N	N	N	5490	695	2	14.49	5490	1	0.15	5490	5490	5490	5510	4080	4795	5490.00	5675	5235	4940	4500	4205	5455	4720	29	715	500	2970	10	1	5883892	323	-21.12	1.99	12	0.00	-260.00	2754.00	5980	20230328	-8.19	3960	20230905	38.64	5490	0.00	20240313	4350	26.21	20240226	5980	-8.19	20230328	3960	38.64	20230905	N	257990	500	29 억	N	N	N	N
106	20240312	160936	57	100.00	KONEX	N	N	N	N	N	4795	15	2	0.31	3171345	674	302.24	4780	5380	4645	5490	4065	4780	4705.26	4946	4862	4696	4612	4446	4905	4655	29	710	500	2960	5	1	5883892	282	-18.44	1.74	12	0.01	-260.00	2754.00	5980	20230328	-19.82	3960	20230905	21.09	5380	-10.87	20240312	4350	10.23	20240226	5980	-19.82	20230328	3960	21.09	20230905	N	257990	500	29 억	N	N	N	N
107	20240312	150933	57	100.00	KONEX	N	N	N	N	N	4795	15	2	0.31	3171345	674	302.24	4780	5380	4645	5490	4065	4780	4705.26	4946	4862	4696	4612	4446	4905	4655	29	710	500	2960	5	1	5883892	282	-18.44	1.74	12	0.01	-260.00	2754.00	5980	20230328	-19.82	3960	20230905	21.09	5380	-10.87	20240312	4350	10.23	20240226	5980	-19.82	20230328	3960	21.09	20230905	N	257990	500	29 억	N	N	N	N
108	20240312	140925	57	100.00	KONEX	N	N	N	N	N	4655	-125	5	-2.62	3133065	666	298.65	4780	5380	4645	5490	4065	4780	4704.30	4946	4862	4696	4612	4446	4905	4655	29	710	500	2960	5	1	5883892	274	-17.90	1.69	12	0.01	-260.00	2754.00	5980	20230328	-22.16	3960	20230905	17.55	5380	-13.48	20240312	4350	7.01	20240226	5980	-22.16	20230328	3960	17.55	20230905	N	257990	500	29 억	N	N	N	N
109	20240312	130848	57	100.00	KONEX	N	N	N	N	N	5380	600	2	12.55	1257740	263	117.94	4780	5380	4780	5490	4065	4780	4782.28	4946	4862	4696	4612	4446	4905	4655	29	710	500	2960	10	1	5883892	317	-20.69	1.95	12	0.00	-260.00	2754.00	5980	20230328	-10.03	3960	20230905	35.86	5380	0.00	20240312	4350	23.68	20240226	5980	-10.03	20230328	3960	35.86	20230905	N	257990	500	29 억	N	N	N	N
110	20240312	120937	57	100.00	KONEX	N	N	N	N	N	5380	600	2	12.55	1257740	263	117.94	4780	5380	4780	5490	4065	4780	4782.28	4946	4862	4696	4612	4446	4905	4655	29	710	500	2960	10	1	5883892	317	-20.69	1.95	12	0.00	-260.00	2754.00	5980	20230328	-10.03	3960	20230905	35.86	5380	0.00	20240312	4350	23.68	20240226	5980	-10.03	20230328	3960	35.86	20230905	N	257990	500	29 억	N	N	N	N
111	20240312	110933	57	100.00	KONEX	N	N	N	N	N	5380	600	2	12.55	1257740	263	117.94	4780	5380	4780	5490	4065	4780	4782.28	4946	4862	4696	4612	4446	4905	4655	29	710	500	2960	10	1	5883892	317	-20.69	1.95	12	0.00	-260.00	2754.00	5980	20230328	-10.03	3960	20230905	35.86	5380	0.00	20240312	4350	23.68	20240226	5980	-10.03	20230328	3960	35.86	20230905	N	257990	500	29 억	N	N	N	N
112	20240312	100936	57	100.00	KONEX	N	N	N	N	N	5380	600	2	12.55	1257740	263	117.94	4780	5380	4780	5490	4065	4780	4782.28	4946	4862	4696	4612	4446	4905	4655	29	710	500	2960	10	1	5883892	317	-20.69	1.95	12	0.00	-260.00	2754.00	5980	20230328	-10.03	3960	20230905	35.86	5380	0.00	20240312	4350	23.68	20240226	5980	-10.03	20230328	3960	35.86	20230905	N	257990	500	29 억	N	N	N	N
113	20240312	090934	57	100.00	KONEX	N	N	N	N	N	4780	0	3	0.00	1252360	262	117.49	4780	4780	4780	5490	4065	4780	4780.00	4946	4862	4696	4612	4446	4905	4655	29	710	500	2960	5	1	5883892	281	-18.38	1.74	12	0.00	-260.00	2754.00	5980	20230328	-20.07	3960	20230905	20.71	5190	-7.90	20240306	4350	9.89	20240226	5980	-20.07	20230328	3960	20.71	20230905	N	257990	500	29 억	N	N	N	N
114	20240311	160931	57	100.00	KONEX	N	N	N	N	N	4780	0	3	0.00	1038340	223	46.56	4530	4780	4530	5490	4065	4780	4656.23	4920	4850	4715	4645	4510	4782	4577	29	710	500	2960	5	1	5883892	281	-18.38	1.74	12	0.00	-260.00	2754.00	5980	20230328	-20.07	3960	20230905	20.71	5190	-7.90	20240306	4350	9.89	20240226	5980	-20.07	20230328	3960	20.71	20230905	N	257990	500	29 억	N	N	N	N
115	20240311	150929	57	100.00	KONEX	N	N	N	N	N	4780	0	3	0.00	1038340	223	46.56	4530	4780	4530	5490	4065	4780	4656.23	4920	4850	4715	4645	4510	4782	4577	29	710	500	2960	5	1	5883892	281	-18.38	1.74	12	0.00	-260.00	2754.00	5980	20230328	-20.07	3960	20230905	20.71	5190	-7.90	20240306	4350	9.89	20240226	5980	-20.07	20230328	3960	20.71	20230905	N	257990	500	29 억	N	N	N	N
116	20240311	140928	57	100.00	KONEX	N	N	N	N	N	4780	0	3	0.00	1038340	223	46.56	4530	4780	4530	5490	4065	4780	4656.23	4920	4850	4715	4645	4510	4782	4577	29	710	500	2960	5	1	5883892	281	-18.38	1.74	12	0.00	-260.00	2754.00	5980	20230328	-20.07	3960	20230905	20.71	5190	-7.90	20240306	4350	9.89	20240226	5980	-20.07	20230328	3960	20.71	20230905	N	257990	500	29 억	N	N	N	N
117	20240311	130928	57	100.00	KONEX	N	N	N	N	N	4710	-70	5	-1.46	317280	70	14.61	4530	4710	4530	5490	4065	4780	4532.57	4920	4850	4715	4645	4510	4782	4577	29	710	500	2960	5	1	5883892	277	-18.12	1.71	12	0.00	-260.00	2754.00	5980	20230328	-21.24	3960	20230905	18.94	5190	-9.25	20240306	4350	8.28	20240226	5980	-21.24	20230328	3960	18.94	20230905	N	257990	500	29 억	N	N	N	N
118	20240311	120930	57	100.00	KONEX	N	N	N	N	N	4710	-70	5	-1.46	317280	70	14.61	4530	4710	4530	5490	4065	4780	4532.57	4920	4850	4715	4645	4510	4782	4577	29	710	500	2960	5	1	5883892	277	-18.12	1.71	12	0.00	-260.00	2754.00	5980	20230328	-21.24	3960	20230905	18.94	5190	-9.25	20240306	4350	8.28	20240226	5980	-21.24	20230328	3960	18.94	20230905	N	257990	500	29 억	N	N	N	N
119	20240311	110926	57	100.00	KONEX	N	N	N	N	N	4530	-250	5	-5.23	312570	69	14.41	4530	4530	4530	5490	4065	4780	4530.00	4920	4850	4715	4645	4510	4782	4577	29	710	500	2960	5	1	5883892	267	-17.42	1.64	12	0.00	-260.00	2754.00	5980	20230328	-24.25	3960	20230905	14.39	5190	-12.72	20240306	4350	4.14	20240226	5980	-24.25	20230328	3960	14.39	20230905	N	257990	500	29 억	N	N	N	N
120	20240311	100917	57	100.00	KONEX	N	N	N	N	N	4780	0	3	0.00	0	0	0.00	0	0	0	5490	4065	4780	0.00	4920	4850	4715	4645	4510	4782	4577	29	710	500	2960	5	1	5883892	281	-18.38	1.74	12	0.00	-260.00	2754.00	5980	20230328	-20.07	3960	20230905	20.71	5190	-7.90	20240306	4350	9.89	20240226	5980	-20.07	20230328	3960	20.71	20230905	N	257990	500	29 억	N	N	N	N
121	20240311	090922	57	100.00	KONEX	N	N	N	N	N	4780	0	3	0.00	0	0	0.00	0	0	0	5490	4065	4780	0.00	4920	4850	4715	4645	4510	4782	4577	29	710	500	2960	5	1	5883892	281	-18.38	1.74	12	0.00	-260.00	2754.00	5980	20230328	-20.07	3960	20230905	20.71	5190	-7.90	20240306	4350	9.89	20240226	5980	-20.07	20230328	3960	20.71	20230905	N	257990	500	29 억	N	N	N	N
122	20240308	160927	57	100.00	KONEX	N	N	N	N	N	4780	-20	5	-0.42	2250610	479	167.48	4785	4785	4580	5520	4080	4800	4698.56	4900	4850	4750	4700	4600	4875	4725	29	720	500	2970	5	1	5883892	281	-18.38	1.74	12	0.01	-260.00	2754.00	5980	20230328	-20.07	3960	20230905	20.71	5190	-7.90	20240306	4350	9.89	20240226	5980	-20.07	20230328	3960	20.71	20230905	N	257990	500	29 억	N	N	N	N
123	20240308	150926	57	100.00	KONEX	N	N	N	N	N	4780	-20	5	-0.42	2250610	479	167.48	4785	4785	4580	5520	4080	4800	4698.56	4900	4850	4750	4700	4600	4875	4725	29	720	500	2970	5	1	5883892	281	-18.38	1.74	12	0.01	-260.00	2754.00	5980	20230328	-20.07	3960	20230905	20.71	5190	-7.90	20240306	4350	9.89	20240226	5980	-20.07	20230328	3960	20.71	20230905	N	257990	500	29 억	N	N	N	N
124	20240308	140918	57	100.00	KONEX	N	N	N	N	N	4780	-20	5	-0.42	2250610	479	167.48	4785	4785	4580	5520	4080	4800	4698.56	4900	4850	4750	4700	4600	4875	4725	29	720	500	2970	5	1	5883892	281	-18.38	1.74	12	0.01	-260.00	2754.00	5980	20230328	-20.07	3960	20230905	20.71	5190	-7.90	20240306	4350	9.89	20240226	5980	-20.07	20230328	3960	20.71	20230905	N	257990	500	29 억	N	N	N	N
125	20240308	130915	57	100.00	KONEX	N	N	N	N	N	4580	-220	5	-4.58	2231875	475	166.08	4785	4785	4580	5520	4080	4800	4698.68	4900	4850	4750	4700	4600	4875	4725	29	720	500	2970	5	1	5883892	269	-17.62	1.66	12	0.01	-260.00	2754.00	5980	20230328	-23.41	3960	20230905	15.66	5190	-11.75	20240306	4350	5.29	20240226	5980	-23.41	20230328	3960	15.66	20230905	N	257990	500	29 억	N	N	N	N
126	20240308	120918	57	100.00	KONEX	N	N	N	N	N	4785	-15	5	-0.31	4785	1	0.35	4785	4785	4785	5520	4080	4800	4785.00	4900	4850	4750	4700	4600	4875	4725	29	720	500	2970	5	1	5883892	282	-18.40	1.74	12	0.00	-260.00	2754.00	5980	20230328	-19.98	3960	20230905	20.83	5190	-7.80	20240306	4350	10.00	20240226	5980	-19.98	20230328	3960	20.83	20230905	N	257990	500	29 억	N	N	N	N
127	20240308	110919	57	100.00	KONEX	N	N	N	N	N	4785	-15	5	-0.31	4785	1	0.35	4785	4785	4785	5520	4080	4800	4785.00	4900	4850	4750	4700	4600	4875	4725	29	720	500	2970	5	1	5883892	282	-18.40	1.74	12	0.00	-260.00	2754.00	5980	20230328	-19.98	3960	20230905	20.83	5190	-7.80	20240306	4350	10.00	20240226	5980	-19.98	20230328	3960	20.83	20230905	N	257990	500	29 억	N	N	N	N
128	20240308	100914	57	100.00	KONEX	N	N	N	N	N	4800	0	3	0.00	0	0	0.00	0	0	0	5520	4080	4800	0.00	4900	4850	4750	4700	4600	4875	4725	29	720	500	2970	5	1	5883892	282	-18.46	1.74	12	0.00	-260.00	2754.00	5980	20230328	-19.73	3960	20230905	21.21	5190	-7.51	20240306	4350	10.34	20240226	5980	-19.73	20230328	3960	21.21	20230905	N	257990	500	29 억	N	N	N	N
129	20240308	090915	57	100.00	KONEX	N	N	N	N	N	4800	0	3	0.00	0	0	0.00	0	0	0	5520	4080	4800	0.00	4900	4850	4750	4700	4600	4875	4725	29	720	500	2970	5	1	5883892	282	-18.46	1.74	12	0.00	-260.00	2754.00	5980	20230328	-19.73	3960	20230905	21.21	5190	-7.51	20240306	4350	10.34	20240226	5980	-19.73	20230328	3960	21.21	20230905	N	257990	500	29 억	N	N	N	N
130	20240307	160914	57	100.00	KONEX	N	N	N	N	N	4800	-310	5	-6.07	1338575	286	213.43	4650	4800	4650	5870	4350	5110	4680.33	5523	5316	4983	4776	4443	5150	4610	29	760	500	3160	5	1	5883892	282	-18.46	1.74	12	0.00	-260.00	2754.00	5980	20230328	-19.73	3960	20230905	21.21	5190	-7.51	20240306	4350	10.34	20240226	5980	-19.73	20230328	3960	21.21	20230905	N	257990	500	29 억	N	N	N	N
131	20240307	150855	57	100.00	KONEX	N	N	N	N	N	4800	-310	5	-6.07	1338575	286	213.43	4650	4800	4650	5870	4350	5110	4680.33	5523	5316	4983	4776	4443	5150	4610	29	760	500	3160	5	1	5883892	282	-18.46	1.74	12	0.00	-260.00	2754.00	5980	20230328	-19.73	3960	20230905	21.21	5190	-7.51	20240306	4350	10.34	20240226	5980	-19.73	20230328	3960	21.21	20230905	N	257990	500	29 억	N	N	N	N
132	20240307	140858	57	100.00	KONEX	N	N	N	N	N	4695	-415	5	-8.12	553790	119	88.81	4650	4700	4650	5870	4350	5110	4653.70	5523	5316	4983	4776	4443	5150	4610	29	760	500	3160	5	1	5883892	276	-18.06	1.70	12	0.00	-260.00	2754.00	5980	20230328	-21.49	3960	20230905	18.56	5190	-9.54	20240306	4350	7.93	20240226	5980	-21.49	20230328	3960	18.56	20230905	N	257990	500	29 억	N	N	N	N
133	20240307	130905	57	100.00	KONEX	N	N	N	N	N	4695	-415	5	-8.12	553790	119	88.81	4650	4700	4650	5870	4350	5110	4653.70	5523	5316	4983	4776	4443	5150	4610	29	760	500	3160	5	1	5883892	276	-18.06	1.70	12	0.00	-260.00	2754.00	5980	20230328	-21.49	3960	20230905	18.56	5190	-9.54	20240306	4350	7.93	20240226	5980	-21.49	20230328	3960	18.56	20230905	N	257990	500	29 억	N	N	N	N
134	20240307	120908	57	100.00	KONEX	N	N	N	N	N	4695	-415	5	-8.12	553790	119	88.81	4650	4700	4650	5870	4350	5110	4653.70	5523	5316	4983	4776	4443	5150	4610	29	760	500	3160	5	1	5883892	276	-18.06	1.70	12	0.00	-260.00	2754.00	5980	20230328	-21.49	3960	20230905	18.56	5190	-9.54	20240306	4350	7.93	20240226	5980	-21.49	20230328	3960	18.56	20230905	N	257990	500	29 억	N	N	N	N
135	20240307	110913	57	100.00	KONEX	N	N	N	N	N	4700	-410	5	-8.02	544400	117	87.31	4650	4700	4650	5870	4350	5110	4652.99	5523	5316	4983	4776	4443	5150	4610	29	760	500	3160	5	1	5883892	277	-18.08	1.71	12	0.00	-260.00	2754.00	5980	20230328	-21.40	3960	20230905	18.69	5190	-9.44	20240306	4350	8.05	20240226	5980	-21.40	20230328	3960	18.69	20230905	N	257990	500	29 억	N	N	N	N
136	20240307	100906	57	100.00	KONEX	N	N	N	N	N	5110	0	3	0.00	0	0	0.00	0	0	0	5870	4350	5110	0.00	5523	5316	4983	4776	4443	5150	4610	29	760	500	3160	10	1	5883892	301	-19.65	1.86	12	0.00	-260.00	2754.00	5980	20230328	-14.55	3960	20230905	29.04	5190	-1.54	20240306	4350	17.47	20240226	5980	-14.55	20230328	3960	29.04	20230905	N	257990	500	29 억	N	N	N	N
137	20240307	090910	57	100.00	KONEX	N	N	N	N	N	5110	0	3	0.00	0	0	0.00	0	0	0	5870	4350	5110	0.00	5523	5316	4983	4776	4443	5150	4610	29	760	500	3160	10	1	5883892	301	-19.65	1.86	12	0.00	-260.00	2754.00	5980	20230328	-14.55	3960	20230905	29.04	5190	-1.54	20240306	4350	17.47	20240226	5980	-14.55	20230328	3960	29.04	20230905	N	257990	500	29 억	N	N	N	N
138	20240306	160902	57	100.00	KONEX	N	N	N	N	N	5110	460	2	9.89	624100	134	10.03	5190	5190	4650	5340	3955	4650	4657.46	5133	4891	4703	4461	4273	4797	4367	29	690	500	2880	10	1	5883892	301	-19.65	1.86	12	0.00	-260.00	2754.00	5980	20230328	-14.55	3960	20230905	29.04	5190	-1.54	20240306	4350	17.47	20240226	5980	-14.55	20230328	3960	29.04	20230905	N	257990	500	29 억	N	N	N	N
139	20240306	150904	57	100.00	KONEX	N	N	N	N	N	5110	460	2	9.89	624100	134	10.03	5190	5190	4650	5340	3955	4650	4657.46	5133	4891	4703	4461	4273	4797	4367	29	690	500	2880	10	1	5883892	301	-19.65	1.86	12	0.00	-260.00	2754.00	5980	20230328	-14.55	3960	20230905	29.04	5190	-1.54	20240306	4350	17.47	20240226	5980	-14.55	20230328	3960	29.04	20230905	N	257990	500	29 억	N	N	N	N
140	20240306	140910	57	100.00	KONEX	N	N	N	N	N	5110	460	2	9.89	624100	134	10.03	5190	5190	4650	5340	3955	4650	4657.46	5133	4891	4703	4461	4273	4797	4367	29	690	500	2880	10	1	5883892	301	-19.65	1.86	12	0.00	-260.00	2754.00	5980	20230328	-14.55	3960	20230905	29.04	5190	-1.54	20240306	4350	17.47	20240226	5980	-14.55	20230328	3960	29.04	20230905	N	257990	500	29 억	N	N	N	N
141	20240306	130910	57	100.00	KONEX	N	N	N	N	N	5110	460	2	9.89	624100	134	10.03	5190	5190	4650	5340	3955	4650	4657.46	5133	4891	4703	4461	4273	4797	4367	29	690	500	2880	10	1	5883892	301	-19.65	1.86	12	0.00	-260.00	2754.00	5980	20230328	-14.55	3960	20230905	29.04	5190	-1.54	20240306	4350	17.47	20240226	5980	-14.55	20230328	3960	29.04	20230905	N	257990	500	29 억	N	N	N	N
142	20240306	120909	57	100.00	KONEX	N	N	N	N	N	4650	0	3	0.00	595740	128	9.58	5190	5190	4650	5340	3955	4650	4654.22	5133	4891	4703	4461	4273	4797	4367	29	690	500	2880	5	1	5883892	274	-17.88	1.69	12	0.00	-260.00	2754.00	5980	20230328	-22.24	3960	20230905	17.42	5190	-10.40	20240306	4350	6.90	20240226	5980	-22.24	20230328	3960	17.42	20230905	N	257990	500	29 억	N	N	N	N
143	20240306	110905	57	100.00	KONEX	N	N	N	N	N	5190	540	2	11.61	5190	1	0.07	5190	5190	5190	5340	3955	4650	5190.00	5133	4891	4703	4461	4273	4797	4367	29	690	500	2880	10	1	5883892	305	-19.96	1.88	12	0.00	-260.00	2754.00	5980	20230328	-13.21	3960	20230905	31.06	5190	0.00	20240306	4350	19.31	20240226	5980	-13.21	20230328	3960	31.06	20230905	N	257990	500	29 억	N	N	N	N
144	20240306	100846	57	100.00	KONEX	N	N	N	N	N	5190	540	2	11.61	5190	1	0.07	5190	5190	5190	5340	3955	4650	5190.00	5133	4891	4703	4461	4273	4797	4367	29	690	500	2880	10	1	5883892	305	-19.96	1.88	12	0.00	-260.00	2754.00	5980	20230328	-13.21	3960	20230905	31.06	5190	0.00	20240306	4350	19.31	20240226	5980	-13.21	20230328	3960	31.06	20230905	N	257990	500	29 억	N	N	N	N
145	20240306	090902	57	100.00	KONEX	N	N	N	N	N	4650	0	3	0.00	0	0	0.00	0	0	0	5340	3955	4650	0.00	5133	4891	4703	4461	4273	4797	4367	29	690	500	2880	5	1	5883892	274	-17.88	1.69	12	0.00	-260.00	2754.00	5980	20230328	-22.24	3960	20230905	17.42	5040	-7.74	20240103	4350	6.90	20240226	5980	-22.24	20230328	3960	17.42	20230905	N	257990	500	29 억	N	N	N	N
146	20240305	160858	57	100.00	KONEX	N	N	N	N	N	4650	5	2	0.11	6183495	1336	349.74	4945	4945	4515	5340	3950	4645	4628.36	4808	4726	4613	4531	4418	4670	4475	29	695	500	2870	5	1	5883892	274	-17.88	1.69	12	0.02	-260.00	2754.00	5980	20230328	-22.24	3960	20230905	17.42	5040	-7.74	20240103	4350	6.90	20240226	5980	-22.24	20230328	3960	17.42	20230905	N	257990	500	29 억	N	N	N	N
147	20240305	150858	57	100.00	KONEX	N	N	N	N	N	4650	5	2	0.11	3393495	736	192.67	4945	4945	4515	5340	3950	4645	4610.73	4808	4726	4613	4531	4418	4670	4475	29	695	500	2870	5	1	5883892	274	-17.88	1.69	12	0.01	-260.00	2754.00	5980	20230328	-22.24	3960	20230905	17.42	5040	-7.74	20240103	4350	6.90	20240226	5980	-22.24	20230328	3960	17.42	20230905	N	257990	500	29 억	N	N	N	N
148	20240305	140847	57	100.00	KONEX	N	N	N	N	N	4650	5	2	0.11	3393495	736	192.67	4945	4945	4515	5340	3950	4645	4610.73	4808	4726	4613	4531	4418	4670	4475	29	695	500	2870	5	1	5883892	274	-17.88	1.69	12	0.01	-260.00	2754.00	5980	20230328	-22.24	3960	20230905	17.42	5040	-7.74	20240103	4350	6.90	20240226	5980	-22.24	20230328	3960	17.42	20230905	N	257990	500	29 억	N	N	N	N
149	20240305	130849	57	100.00	KONEX	N	N	N	N	N	4515	-130	5	-2.80	907945	201	52.62	4945	4945	4515	5340	3950	4645	4517.14	4808	4726	4613	4531	4418	4670	4475	29	695	500	2870	5	1	5883892	266	-17.37	1.64	12	0.00	-260.00	2754.00	5980	20230328	-24.50	3960	20230905	14.02	5040	-10.42	20240103	4350	3.79	20240226	5980	-24.50	20230328	3960	14.02	20230905	N	257990	500	29 억	N	N	N	N
150	20240305	120852	57	100.00	KONEX	N	N	N	N	N	4945	300	2	6.46	4945	1	0.26	4945	4945	4945	5340	3950	4645	4945.00	4808	4726	4613	4531	4418	4670	4475	29	695	500	2870	5	1	5883892	291	-19.02	1.80	12	0.00	-260.00	2754.00	5980	20230328	-17.31	3960	20230905	24.87	5040	-1.88	20240103	4350	13.68	20240226	5980	-17.31	20230328	3960	24.87	20230905	N	257990	500	29 억	N	N	N	N
151	20240305	110851	57	100.00	KONEX	N	N	N	N	N	4945	300	2	6.46	4945	1	0.26	4945	4945	4945	5340	3950	4645	4945.00	4808	4726	4613	4531	4418	4670	4475	29	695	500	2870	5	1	5883892	291	-19.02	1.80	12	0.00	-260.00	2754.00	5980	20230328	-17.31	3960	20230905	24.87	5040	-1.88	20240103	4350	13.68	20240226	5980	-17.31	20230328	3960	24.87	20230905	N	257990	500	29 억	N	N	N	N
152	20240305	100848	57	100.00	KONEX	N	N	N	N	N	4945	300	2	6.46	4945	1	0.26	4945	4945	4945	5340	3950	4645	4945.00	4808	4726	4613	4531	4418	4670	4475	29	695	500	2870	5	1	5883892	291	-19.02	1.80	12	0.00	-260.00	2754.00	5980	20230328	-17.31	3960	20230905	24.87	5040	-1.88	20240103	4350	13.68	20240226	5980	-17.31	20230328	3960	24.87	20230905	N	257990	500	29 억	N	N	N	N
153	20240305	090848	57	100.00	KONEX	N	N	N	N	N	4645	0	3	0.00	0	0	0.00	0	0	0	5340	3950	4645	0.00	4808	4726	4613	4531	4418	4670	4475	29	695	500	2870	5	1	5883892	273	-17.87	1.69	12	0.00	-260.00	2754.00	5980	20230328	-22.32	3960	20230905	17.30	5040	-7.84	20240103	4350	6.78	20240226	5980	-22.32	20230328	3960	17.30	20230905	N	257990	500	29 억	N	N	N	N
154	20240304	160849	57	100.00	KONEX	N	N	N	N	N	4645	-5	5	-0.11	1745845	382	11.07	4695	4695	4500	5340	3955	4650	4570.27	4983	4816	4708	4541	4433	4787	4512	29	690	500	2880	5	1	5883892	273	-17.87	1.69	12	0.01	-260.00	2754.00	5980	20230328	-22.32	3960	20230905	17.30	5040	-7.84	20240103	4350	6.78	20240226	5980	-22.32	20230328	3960	17.30	20230905	N	257990	500	29 억	N	N	N	N
155	20240304	150845	57	100.00	KONEX	N	N	N	N	N	4500	-150	5	-3.23	1513595	332	9.62	4695	4695	4500	5340	3955	4650	4559.02	4983	4816	4708	4541	4433	4787	4512	29	690	500	2880	5	1	5883892	265	-17.31	1.63	12	0.01	-260.00	2754.00	5980	20230328	-24.75	3960	20230905	13.64	5040	-10.71	20240103	4350	3.45	20240226	5980	-24.75	20230328	3960	13.64	20230905	N	257990	500	29 억	N	N	N	N
156	20240304	140812	57	100.00	KONEX	N	N	N	N	N	4500	-150	5	-3.23	1513595	332	9.62	4695	4695	4500	5340	3955	4650	4559.02	4983	4816	4708	4541	4433	4787	4512	29	690	500	2880	5	1	5883892	265	-17.31	1.63	12	0.01	-260.00	2754.00	5980	20230328	-24.75	3960	20230905	13.64	5040	-10.71	20240103	4350	3.45	20240226	5980	-24.75	20230328	3960	13.64	20230905	N	257990	500	29 억	N	N	N	N
157	20240304	130839	57	100.00	KONEX	N	N	N	N	N	4650	0	3	0.00	613595	132	3.82	4695	4695	4500	5340	3955	4650	4648.45	4983	4816	4708	4541	4433	4787	4512	29	690	500	2880	5	1	5883892	274	-17.88	1.69	12	0.00	-260.00	2754.00	5980	20230328	-22.24	3960	20230905	17.42	5040	-7.74	20240103	4350	6.90	20240226	5980	-22.24	20230328	3960	17.42	20230905	N	257990	500	29 억	N	N	N	N
158	20240304	120815	57	100.00	KONEX	N	N	N	N	N	4695	45	2	0.97	4695	1	0.03	4695	4695	4695	5340	3955	4650	4695.00	4983	4816	4708	4541	4433	4787	4512	29	690	500	2880	5	1	5883892	276	-18.06	1.70	12	0.00	-260.00	2754.00	5980	20230328	-21.49	3960	20230905	18.56	5040	-6.85	20240103	4350	7.93	20240226	5980	-21.49	20230328	3960	18.56	20230905	N	257990	500	29 억	N	N	N	N
159	20240304	110833	57	100.00	KONEX	N	N	N	N	N	4695	45	2	0.97	4695	1	0.03	4695	4695	4695	5340	3955	4650	4695.00	4983	4816	4708	4541	4433	4787	4512	29	690	500	2880	5	1	5883892	276	-18.06	1.70	12	0.00	-260.00	2754.00	5980	20230328	-21.49	3960	20230905	18.56	5040	-6.85	20240103	4350	7.93	20240226	5980	-21.49	20230328	3960	18.56	20230905	N	257990	500	29 억	N	N	N	N
160	20240304	100833	57	100.00	KONEX	N	N	N	N	N	4695	45	2	0.97	4695	1	0.03	4695	4695	4695	5340	3955	4650	4695.00	4983	4816	4708	4541	4433	4787	4512	29	690	500	2880	5	1	5883892	276	-18.06	1.70	12	0.00	-260.00	2754.00	5980	20230328	-21.49	3960	20230905	18.56	5040	-6.85	20240103	4350	7.93	20240226	5980	-21.49	20230328	3960	18.56	20230905	N	257990	500	29 억	N	N	N	N
161	20240304	090835	57	100.00	KONEX	N	N	N	N	N	4695	45	2	0.97	4695	1	0.03	4695	4695	4695	5340	3955	4650	4695.00	4983	4816	4708	4541	4433	4787	4512	29	690	500	2880	5	1	5883892	276	-18.06	1.70	12	0.00	-260.00	2754.00	5980	20230328	-21.49	3960	20230905	18.56	5040	-6.85	20240103	4350	7.93	20240226	5980	-21.49	20230328	3960	18.56	20230905	N	257990	500	29 억	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History