KissMeData/448780/price/prices-20250301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 05f4f70f5e Add accumulated files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250328	161340	57	100.00	KONEX	N	N	N	N	N	2000	-350	4	-14.89	12355	6	600.00	2355	2355	2000	2700	2000	2350	2059.17	2350	2350	2350	2350	2350	2350	2350	13	350	500	1410	5	1	2677680	54	45.45	0.64	12	0.00	44.00	3133.00	2800	20240531	-28.57	1700	20241213	17.65	2400	-16.67	20250313	1760	13.64	20250212	2800	-28.57	20240531	1700	17.65	20241213	N	448780	500	13 억	N	N	N	N
3	20250328	151345	57	100.00	KONEX	N	N	N	N	N	2355	5	2	0.21	2355	1	100.00	2355	2355	2355	2700	2000	2350	2355.00	2350	2350	2350	2350	2350	2350	2350	13	350	500	1410	5	1	2677680	63	53.52	0.75	12	0.00	44.00	3133.00	2800	20240531	-15.89	1700	20241213	38.53	2400	-1.88	20250313	1760	33.81	20250212	2800	-15.89	20240531	1700	38.53	20241213	N	448780	500	13 억	N	N	N	N
4	20250328	141348	57	100.00	KONEX	N	N	N	N	N	2355	5	2	0.21	2355	1	100.00	2355	2355	2355	2700	2000	2350	2355.00	2350	2350	2350	2350	2350	2350	2350	13	350	500	1410	5	1	2677680	63	53.52	0.75	12	0.00	44.00	3133.00	2800	20240531	-15.89	1700	20241213	38.53	2400	-1.88	20250313	1760	33.81	20250212	2800	-15.89	20240531	1700	38.53	20241213	N	448780	500	13 억	N	N	N	N
5	20250328	131341	57	100.00	KONEX	N	N	N	N	N	2355	5	2	0.21	2355	1	100.00	2355	2355	2355	2700	2000	2350	2355.00	2350	2350	2350	2350	2350	2350	2350	13	350	500	1410	5	1	2677680	63	53.52	0.75	12	0.00	44.00	3133.00	2800	20240531	-15.89	1700	20241213	38.53	2400	-1.88	20250313	1760	33.81	20250212	2800	-15.89	20240531	1700	38.53	20241213	N	448780	500	13 억	N	N	N	N
6	20250328	121339	57	100.00	KONEX	N	N	N	N	N	2355	5	2	0.21	2355	1	100.00	2355	2355	2355	2700	2000	2350	2355.00	2350	2350	2350	2350	2350	2350	2350	13	350	500	1410	5	1	2677680	63	53.52	0.75	12	0.00	44.00	3133.00	2800	20240531	-15.89	1700	20241213	38.53	2400	-1.88	20250313	1760	33.81	20250212	2800	-15.89	20240531	1700	38.53	20241213	N	448780	500	13 억	N	N	N	N
7	20250328	111338	57	100.00	KONEX	N	N	N	N	N	2355	5	2	0.21	2355	1	100.00	2355	2355	2355	2700	2000	2350	2355.00	2350	2350	2350	2350	2350	2350	2350	13	350	500	1410	5	1	2677680	63	53.52	0.75	12	0.00	44.00	3133.00	2800	20240531	-15.89	1700	20241213	38.53	2400	-1.88	20250313	1760	33.81	20250212	2800	-15.89	20240531	1700	38.53	20241213	N	448780	500	13 억	N	N	N	N
8	20250328	101347	57	100.00	KONEX	N	N	N	N	N	2355	5	2	0.21	2355	1	100.00	2355	2355	2355	2700	2000	2350	2355.00	2350	2350	2350	2350	2350	2350	2350	13	350	500	1410	5	1	2677680	63	53.52	0.75	12	0.00	44.00	3133.00	2800	20240531	-15.89	1700	20241213	38.53	2400	-1.88	20250313	1760	33.81	20250212	2800	-15.89	20240531	1700	38.53	20241213	N	448780	500	13 억	N	N	N	N
9	20250328	091357	57	100.00	KONEX	N	N	N	N	N	2355	5	2	0.21	2355	1	100.00	2355	2355	2355	2700	2000	2350	2355.00	2350	2350	2350	2350	2350	2350	2350	13	350	500	1410	5	1	2677680	63	53.52	0.75	12	0.00	44.00	3133.00	2800	20240531	-15.89	1700	20241213	38.53	2400	-1.88	20250313	1760	33.81	20250212	2800	-15.89	20240531	1700	38.53	20241213	N	448780	500	13 억	N	N	N	N
10	20250327	162657	57	100.00	KONEX	N	N	N	N	N	2350	35	2	1.51	2350	1	20.00	2350	2350	2350	2660	1970	2315	2350.00	2361	2337	2326	2302	2291	2332	2297	13	345	500	1380	5	1	2677680	63	53.41	0.75	12	0.00	44.00	3133.00	2800	20240531	-16.07	1700	20241213	38.24	2400	-2.08	20250313	1760	33.52	20250212	2800	-16.07	20240531	1700	38.24	20241213	N	448780	500	13 억	N	N	N	N
11	20250327	151343	57	100.00	KONEX	N	N	N	N	N	2350	35	2	1.51	2350	1	20.00	2350	2350	2350	2660	1970	2315	2350.00	2361	2337	2326	2302	2291	2332	2297	13	345	500	1380	5	1	2677680	63	53.41	0.75	12	0.00	44.00	3133.00	2800	20240531	-16.07	1700	20241213	38.24	2400	-2.08	20250313	1760	33.52	20250212	2800	-16.07	20240531	1700	38.24	20241213	N	448780	500	13 억	N	N	N	N
12	20250327	141346	57	100.00	KONEX	N	N	N	N	N	2350	35	2	1.51	2350	1	20.00	2350	2350	2350	2660	1970	2315	2350.00	2361	2337	2326	2302	2291	2332	2297	13	345	500	1380	5	1	2677680	63	53.41	0.75	12	0.00	44.00	3133.00	2800	20240531	-16.07	1700	20241213	38.24	2400	-2.08	20250313	1760	33.52	20250212	2800	-16.07	20240531	1700	38.24	20241213	N	448780	500	13 억	N	N	N	N
13	20250327	131337	57	100.00	KONEX	N	N	N	N	N	2350	35	2	1.51	2350	1	20.00	2350	2350	2350	2660	1970	2315	2350.00	2361	2337	2326	2302	2291	2332	2297	13	345	500	1380	5	1	2677680	63	53.41	0.75	12	0.00	44.00	3133.00	2800	20240531	-16.07	1700	20241213	38.24	2400	-2.08	20250313	1760	33.52	20250212	2800	-16.07	20240531	1700	38.24	20241213	N	448780	500	13 억	N	N	N	N
14	20250327	121351	57	100.00	KONEX	N	N	N	N	N	2350	35	2	1.51	2350	1	20.00	2350	2350	2350	2660	1970	2315	2350.00	2361	2337	2326	2302	2291	2332	2297	13	345	500	1380	5	1	2677680	63	53.41	0.75	12	0.00	44.00	3133.00	2800	20240531	-16.07	1700	20241213	38.24	2400	-2.08	20250313	1760	33.52	20250212	2800	-16.07	20240531	1700	38.24	20241213	N	448780	500	13 억	N	N	N	N
15	20250327	111343	57	100.00	KONEX	N	N	N	N	N	2350	35	2	1.51	2350	1	20.00	2350	2350	2350	2660	1970	2315	2350.00	2361	2337	2326	2302	2291	2332	2297	13	345	500	1380	5	1	2677680	63	53.41	0.75	12	0.00	44.00	3133.00	2800	20240531	-16.07	1700	20241213	38.24	2400	-2.08	20250313	1760	33.52	20250212	2800	-16.07	20240531	1700	38.24	20241213	N	448780	500	13 억	N	N	N	N
16	20250327	101337	57	100.00	KONEX	N	N	N	N	N	2350	35	2	1.51	2350	1	20.00	2350	2350	2350	2660	1970	2315	2350.00	2361	2337	2326	2302	2291	2332	2297	13	345	500	1380	5	1	2677680	63	53.41	0.75	12	0.00	44.00	3133.00	2800	20240531	-16.07	1700	20241213	38.24	2400	-2.08	20250313	1760	33.52	20250212	2800	-16.07	20240531	1700	38.24	20241213	N	448780	500	13 억	N	N	N	N
17	20250327	091342	57	100.00	KONEX	N	N	N	N	N	2350	35	2	1.51	2350	1	20.00	2350	2350	2350	2660	1970	2315	2350.00	2361	2337	2326	2302	2291	2332	2297	13	345	500	1380	5	1	2677680	63	53.41	0.75	12	0.00	44.00	3133.00	2800	20240531	-16.07	1700	20241213	38.24	2400	-2.08	20250313	1760	33.52	20250212	2800	-16.07	20240531	1700	38.24	20241213	N	448780	500	13 억	N	N	N	N
18	20250326	161328	57	100.00	KONEX	N	N	N	N	N	2315	180	2	8.43	11610	5	4.46	2350	2350	2315	2455	1815	2135	2322.00	2515	2325	2170	1980	1825	2247	1902	13	320	500	1280	5	1	2677680	62	52.61	0.74	12	0.00	44.00	3133.00	2800	20240531	-17.32	1700	20241213	36.18	2400	-3.54	20250313	1760	31.53	20250212	2800	-17.32	20240531	1700	36.18	20241213	N	448780	500	13 억	N	N	N	N
19	20250326	151328	57	100.00	KONEX	N	N	N	N	N	2350	215	2	10.07	2350	1	0.89	2350	2350	2350	2455	1815	2135	2350.00	2515	2325	2170	1980	1825	2247	1902	13	320	500	1280	5	1	2677680	63	53.41	0.75	12	0.00	44.00	3133.00	2800	20240531	-16.07	1700	20241213	38.24	2400	-2.08	20250313	1760	33.52	20250212	2800	-16.07	20240531	1700	38.24	20241213	N	448780	500	13 억	N	N	N	N
20	20250326	141327	57	100.00	KONEX	N	N	N	N	N	2350	215	2	10.07	2350	1	0.89	2350	2350	2350	2455	1815	2135	2350.00	2515	2325	2170	1980	1825	2247	1902	13	320	500	1280	5	1	2677680	63	53.41	0.75	12	0.00	44.00	3133.00	2800	20240531	-16.07	1700	20241213	38.24	2400	-2.08	20250313	1760	33.52	20250212	2800	-16.07	20240531	1700	38.24	20241213	N	448780	500	13 억	N	N	N	N
21	20250326	131331	57	100.00	KONEX	N	N	N	N	N	2350	215	2	10.07	2350	1	0.89	2350	2350	2350	2455	1815	2135	2350.00	2515	2325	2170	1980	1825	2247	1902	13	320	500	1280	5	1	2677680	63	53.41	0.75	12	0.00	44.00	3133.00	2800	20240531	-16.07	1700	20241213	38.24	2400	-2.08	20250313	1760	33.52	20250212	2800	-16.07	20240531	1700	38.24	20241213	N	448780	500	13 억	N	N	N	N
22	20250326	121336	57	100.00	KONEX	N	N	N	N	N	2350	215	2	10.07	2350	1	0.89	2350	2350	2350	2455	1815	2135	2350.00	2515	2325	2170	1980	1825	2247	1902	13	320	500	1280	5	1	2677680	63	53.41	0.75	12	0.00	44.00	3133.00	2800	20240531	-16.07	1700	20241213	38.24	2400	-2.08	20250313	1760	33.52	20250212	2800	-16.07	20240531	1700	38.24	20241213	N	448780	500	13 억	N	N	N	N
23	20250326	111332	57	100.00	KONEX	N	N	N	N	N	2350	215	2	10.07	2350	1	0.89	2350	2350	2350	2455	1815	2135	2350.00	2515	2325	2170	1980	1825	2247	1902	13	320	500	1280	5	1	2677680	63	53.41	0.75	12	0.00	44.00	3133.00	2800	20240531	-16.07	1700	20241213	38.24	2400	-2.08	20250313	1760	33.52	20250212	2800	-16.07	20240531	1700	38.24	20241213	N	448780	500	13 억	N	N	N	N
24	20250326	101331	57	100.00	KONEX	N	N	N	N	N	2350	215	2	10.07	2350	1	0.89	2350	2350	2350	2455	1815	2135	2350.00	2515	2325	2170	1980	1825	2247	1902	13	320	500	1280	5	1	2677680	63	53.41	0.75	12	0.00	44.00	3133.00	2800	20240531	-16.07	1700	20241213	38.24	2400	-2.08	20250313	1760	33.52	20250212	2800	-16.07	20240531	1700	38.24	20241213	N	448780	500	13 억	N	N	N	N
25	20250326	091334	57	100.00	KONEX	N	N	N	N	N	2350	215	2	10.07	2350	1	0.89	2350	2350	2350	2455	1815	2135	2350.00	2515	2325	2170	1980	1825	2247	1902	13	320	500	1280	5	1	2677680	63	53.41	0.75	12	0.00	44.00	3133.00	2800	20240531	-16.07	1700	20241213	38.24	2400	-2.08	20250313	1760	33.52	20250212	2800	-16.07	20240531	1700	38.24	20241213	N	448780	500	13 억	N	N	N	N
26	20250325	161321	57	100.00	KONEX	N	N	N	N	N	2135	-235	5	-9.92	226735	112	11200.00	2360	2360	2015	2725	2015	2370	2024.42	2370	2370	2370	2370	2370	2370	2370	13	355	500	1420	5	1	2677680	57	48.52	0.68	12	0.00	44.00	3133.00	2800	20240531	-23.75	1700	20241213	25.59	2400	-11.04	20250313	1760	21.31	20250212	2800	-23.75	20240531	1700	25.59	20241213	N	448780	500	13 억	N	N	N	N
27	20250325	151324	57	100.00	KONEX	N	N	N	N	N	2135	-235	5	-9.92	220330	109	10900.00	2360	2360	2015	2725	2015	2370	2021.38	2370	2370	2370	2370	2370	2370	2370	13	355	500	1420	5	1	2677680	57	48.52	0.68	12	0.00	44.00	3133.00	2800	20240531	-23.75	1700	20241213	25.59	2400	-11.04	20250313	1760	21.31	20250212	2800	-23.75	20240531	1700	25.59	20241213	N	448780	500	13 억	N	N	N	N
28	20250325	141321	57	100.00	KONEX	N	N	N	N	N	2135	-235	5	-9.92	220330	109	10900.00	2360	2360	2015	2725	2015	2370	2021.38	2370	2370	2370	2370	2370	2370	2370	13	355	500	1420	5	1	2677680	57	48.52	0.68	12	0.00	44.00	3133.00	2800	20240531	-23.75	1700	20241213	25.59	2400	-11.04	20250313	1760	21.31	20250212	2800	-23.75	20240531	1700	25.59	20241213	N	448780	500	13 억	N	N	N	N
29	20250325	131413	57	100.00	KONEX	N	N	N	N	N	2135	-235	5	-9.92	220330	109	10900.00	2360	2360	2015	2725	2015	2370	2021.38	2370	2370	2370	2370	2370	2370	2370	13	355	500	1420	5	1	2677680	57	48.52	0.68	12	0.00	44.00	3133.00	2800	20240531	-23.75	1700	20241213	25.59	2400	-11.04	20250313	1760	21.31	20250212	2800	-23.75	20240531	1700	25.59	20241213	N	448780	500	13 억	N	N	N	N
30	20250325	121322	57	100.00	KONEX	N	N	N	N	N	2135	-235	5	-9.92	220330	109	10900.00	2360	2360	2015	2725	2015	2370	2021.38	2370	2370	2370	2370	2370	2370	2370	13	355	500	1420	5	1	2677680	57	48.52	0.68	12	0.00	44.00	3133.00	2800	20240531	-23.75	1700	20241213	25.59	2400	-11.04	20250313	1760	21.31	20250212	2800	-23.75	20240531	1700	25.59	20241213	N	448780	500	13 억	N	N	N	N
31	20250325	111321	57	100.00	KONEX	N	N	N	N	N	2135	-235	5	-9.92	220330	109	10900.00	2360	2360	2015	2725	2015	2370	2021.38	2370	2370	2370	2370	2370	2370	2370	13	355	500	1420	5	1	2677680	57	48.52	0.68	12	0.00	44.00	3133.00	2800	20240531	-23.75	1700	20241213	25.59	2400	-11.04	20250313	1760	21.31	20250212	2800	-23.75	20240531	1700	25.59	20241213	N	448780	500	13 억	N	N	N	N
32	20250325	101333	57	100.00	KONEX	N	N	N	N	N	2240	-130	5	-5.49	14675	7	700.00	2360	2360	2015	2725	2015	2370	2096.43	2370	2370	2370	2370	2370	2370	2370	13	355	500	1420	5	1	2677680	60	50.91	0.71	12	0.00	44.00	3133.00	2800	20240531	-20.00	1700	20241213	31.76	2400	-6.67	20250313	1760	27.27	20250212	2800	-20.00	20240531	1700	31.76	20241213	N	448780	500	13 억	N	N	N	N
33	20250325	091334	57	100.00	KONEX	N	N	N	N	N	2360	-10	5	-0.42	2360	1	100.00	2360	2360	2360	2725	2015	2370	2360.00	2370	2370	2370	2370	2370	2370	2370	13	355	500	1420	5	1	2677680	63	53.64	0.75	12	0.00	44.00	3133.00	2800	20240531	-15.71	1700	20241213	38.82	2400	-1.67	20250313	1760	34.09	20250212	2800	-15.71	20240531	1700	38.82	20241213	N	448780	500	13 억	N	N	N	N
34	20250324	161317	57	100.00	KONEX	N	N	N	N	N	2370	170	2	7.73	2370	1	16.67	2370	2370	2370	2530	1870	2200	2370.00	2320	2260	2230	2170	2140	2245	2155	13	330	500	1320	5	1	2677680	63	53.86	0.76	12	0.00	44.00	3133.00	2800	20240531	-15.36	1700	20241213	39.41	2400	-1.25	20250313	1760	34.66	20250212	2800	-15.36	20240531	1700	39.41	20241213	N	448780	500	13 억	N	N	N	N
35	20250324	151327	57	100.00	KONEX	N	N	N	N	N	2370	170	2	7.73	2370	1	16.67	2370	2370	2370	2530	1870	2200	2370.00	2320	2260	2230	2170	2140	2245	2155	13	330	500	1320	5	1	2677680	63	53.86	0.76	12	0.00	44.00	3133.00	2800	20240531	-15.36	1700	20241213	39.41	2400	-1.25	20250313	1760	34.66	20250212	2800	-15.36	20240531	1700	39.41	20241213	N	448780	500	13 억	N	N	N	N
36	20250324	141329	57	100.00	KONEX	N	N	N	N	N	2370	170	2	7.73	2370	1	16.67	2370	2370	2370	2530	1870	2200	2370.00	2320	2260	2230	2170	2140	2245	2155	13	330	500	1320	5	1	2677680	63	53.86	0.76	12	0.00	44.00	3133.00	2800	20240531	-15.36	1700	20241213	39.41	2400	-1.25	20250313	1760	34.66	20250212	2800	-15.36	20240531	1700	39.41	20241213	N	448780	500	13 억	N	N	N	N
37	20250324	131329	57	100.00	KONEX	N	N	N	N	N	2370	170	2	7.73	2370	1	16.67	2370	2370	2370	2530	1870	2200	2370.00	2320	2260	2230	2170	2140	2245	2155	13	330	500	1320	5	1	2677680	63	53.86	0.76	12	0.00	44.00	3133.00	2800	20240531	-15.36	1700	20241213	39.41	2400	-1.25	20250313	1760	34.66	20250212	2800	-15.36	20240531	1700	39.41	20241213	N	448780	500	13 억	N	N	N	N
38	20250324	121326	57	100.00	KONEX	N	N	N	N	N	2370	170	2	7.73	2370	1	16.67	2370	2370	2370	2530	1870	2200	2370.00	2320	2260	2230	2170	2140	2245	2155	13	330	500	1320	5	1	2677680	63	53.86	0.76	12	0.00	44.00	3133.00	2800	20240531	-15.36	1700	20241213	39.41	2400	-1.25	20250313	1760	34.66	20250212	2800	-15.36	20240531	1700	39.41	20241213	N	448780	500	13 억	N	N	N	N
39	20250324	111325	57	100.00	KONEX	N	N	N	N	N	2370	170	2	7.73	2370	1	16.67	2370	2370	2370	2530	1870	2200	2370.00	2320	2260	2230	2170	2140	2245	2155	13	330	500	1320	5	1	2677680	63	53.86	0.76	12	0.00	44.00	3133.00	2800	20240531	-15.36	1700	20241213	39.41	2400	-1.25	20250313	1760	34.66	20250212	2800	-15.36	20240531	1700	39.41	20241213	N	448780	500	13 억	N	N	N	N
40	20250324	101322	57	100.00	KONEX	N	N	N	N	N	2370	170	2	7.73	2370	1	16.67	2370	2370	2370	2530	1870	2200	2370.00	2320	2260	2230	2170	2140	2245	2155	13	330	500	1320	5	1	2677680	63	53.86	0.76	12	0.00	44.00	3133.00	2800	20240531	-15.36	1700	20241213	39.41	2400	-1.25	20250313	1760	34.66	20250212	2800	-15.36	20240531	1700	39.41	20241213	N	448780	500	13 억	N	N	N	N
41	20250324	091324	57	100.00	KONEX	N	N	N	N	N	2370	170	2	7.73	2370	1	16.67	2370	2370	2370	2530	1870	2200	2370.00	2320	2260	2230	2170	2140	2245	2155	13	330	500	1320	5	1	2677680	63	53.86	0.76	12	0.00	44.00	3133.00	2800	20240531	-15.36	1700	20241213	39.41	2400	-1.25	20250313	1760	34.66	20250212	2800	-15.36	20240531	1700	39.41	20241213	N	448780	500	13 억	N	N	N	N
42	20250321	161339	57	100.00	KONEX	N	N	N	N	N	2200	100	2	4.76	13290	6	33.33	2290	2290	2200	2415	1785	2100	2215.00	2452	2275	2053	1876	1654	2165	1766	13	315	500	1260	5	1	2677680	59	50.00	0.70	12	0.00	44.00	3133.00	2800	20240531	-21.43	1700	20241213	29.41	2400	-8.33	20250313	1760	25.00	20250212	2800	-21.43	20240531	1700	29.41	20241213	N	448780	500	13 억	N	N	N	N
43	20250321	151326	57	100.00	KONEX	N	N	N	N	N	2290	190	2	9.05	2290	1	5.56	2290	2290	2290	2415	1785	2100	2290.00	2452	2275	2053	1876	1654	2165	1766	13	315	500	1260	5	1	2677680	61	52.05	0.73	12	0.00	44.00	3133.00	2800	20240531	-18.21	1700	20241213	34.71	2400	-4.58	20250313	1760	30.11	20250212	2800	-18.21	20240531	1700	34.71	20241213	N	448780	500	13 억	N	N	N	N
44	20250321	141326	57	100.00	KONEX	N	N	N	N	N	2290	190	2	9.05	2290	1	5.56	2290	2290	2290	2415	1785	2100	2290.00	2452	2275	2053	1876	1654	2165	1766	13	315	500	1260	5	1	2677680	61	52.05	0.73	12	0.00	44.00	3133.00	2800	20240531	-18.21	1700	20241213	34.71	2400	-4.58	20250313	1760	30.11	20250212	2800	-18.21	20240531	1700	34.71	20241213	N	448780	500	13 억	N	N	N	N
45	20250321	131327	57	100.00	KONEX	N	N	N	N	N	2290	190	2	9.05	2290	1	5.56	2290	2290	2290	2415	1785	2100	2290.00	2452	2275	2053	1876	1654	2165	1766	13	315	500	1260	5	1	2677680	61	52.05	0.73	12	0.00	44.00	3133.00	2800	20240531	-18.21	1700	20241213	34.71	2400	-4.58	20250313	1760	30.11	20250212	2800	-18.21	20240531	1700	34.71	20241213	N	448780	500	13 억	N	N	N	N
46	20250321	121327	57	100.00	KONEX	N	N	N	N	N	2290	190	2	9.05	2290	1	5.56	2290	2290	2290	2415	1785	2100	2290.00	2452	2275	2053	1876	1654	2165	1766	13	315	500	1260	5	1	2677680	61	52.05	0.73	12	0.00	44.00	3133.00	2800	20240531	-18.21	1700	20241213	34.71	2400	-4.58	20250313	1760	30.11	20250212	2800	-18.21	20240531	1700	34.71	20241213	N	448780	500	13 억	N	N	N	N
47	20250321	111328	57	100.00	KONEX	N	N	N	N	N	2290	190	2	9.05	2290	1	5.56	2290	2290	2290	2415	1785	2100	2290.00	2452	2275	2053	1876	1654	2165	1766	13	315	500	1260	5	1	2677680	61	52.05	0.73	12	0.00	44.00	3133.00	2800	20240531	-18.21	1700	20241213	34.71	2400	-4.58	20250313	1760	30.11	20250212	2800	-18.21	20240531	1700	34.71	20241213	N	448780	500	13 억	N	N	N	N
48	20250321	101328	57	100.00	KONEX	N	N	N	N	N	2290	190	2	9.05	2290	1	5.56	2290	2290	2290	2415	1785	2100	2290.00	2452	2275	2053	1876	1654	2165	1766	13	315	500	1260	5	1	2677680	61	52.05	0.73	12	0.00	44.00	3133.00	2800	20240531	-18.21	1700	20241213	34.71	2400	-4.58	20250313	1760	30.11	20250212	2800	-18.21	20240531	1700	34.71	20241213	N	448780	500	13 억	N	N	N	N
49	20250321	091336	57	100.00	KONEX	N	N	N	N	N	2290	190	2	9.05	2290	1	5.56	2290	2290	2290	2415	1785	2100	2290.00	2452	2275	2053	1876	1654	2165	1766	13	315	500	1260	5	1	2677680	61	52.05	0.73	12	0.00	44.00	3133.00	2800	20240531	-18.21	1700	20241213	34.71	2400	-4.58	20250313	1760	30.11	20250212	2800	-18.21	20240531	1700	34.71	20241213	N	448780	500	13 억	N	N	N	N
50	20250320	161951	57	100.00	KONEX	N	N	N	N	N	2100	160	2	8.25	38441	18	18.00	2230	2230	1831	2230	1649	1940	2135.61	2513	2226	2083	1796	1653	2155	1725	13	290	500	1160	5	1	2677680	56	47.73	0.67	12	0.00	44.00	3133.00	2800	20240531	-25.00	1700	20241213	23.53	2400	-12.50	20250313	1760	19.32	20250212	2800	-25.00	20240531	1700	23.53	20241213	N	448780	500	13 억	N	N	N	N
51	20250320	151322	57	100.00	KONEX	N	N	N	N	N	2100	160	2	8.25	38441	18	18.00	2230	2230	1831	2230	1649	1940	2135.61	2513	2226	2083	1796	1653	2155	1725	13	290	500	1160	5	1	2677680	56	47.73	0.67	12	0.00	44.00	3133.00	2800	20240531	-25.00	1700	20241213	23.53	2400	-12.50	20250313	1760	19.32	20250212	2800	-25.00	20240531	1700	23.53	20241213	N	448780	500	13 억	N	N	N	N
52	20250320	141327	57	100.00	KONEX	N	N	N	N	N	2100	160	2	8.25	38441	18	18.00	2230	2230	1831	2230	1649	1940	2135.61	2513	2226	2083	1796	1653	2155	1725	13	290	500	1160	5	1	2677680	56	47.73	0.67	12	0.00	44.00	3133.00	2800	20240531	-25.00	1700	20241213	23.53	2400	-12.50	20250313	1760	19.32	20250212	2800	-25.00	20240531	1700	23.53	20241213	N	448780	500	13 억	N	N	N	N
53	20250320	131326	57	100.00	KONEX	N	N	N	N	N	2110	170	2	8.76	34510	16	16.00	2230	2230	2110	2230	1649	1940	2156.88	2513	2226	2083	1796	1653	2155	1725	13	290	500	1160	5	1	2677680	56	47.95	0.67	12	0.00	44.00	3133.00	2800	20240531	-24.64	1700	20241213	24.12	2400	-12.08	20250313	1760	19.89	20250212	2800	-24.64	20240531	1700	24.12	20241213	N	448780	500	13 억	N	N	N	N
54	20250320	121323	57	100.00	KONEX	N	N	N	N	N	2110	170	2	8.76	34510	16	16.00	2230	2230	2110	2230	1649	1940	2156.88	2513	2226	2083	1796	1653	2155	1725	13	290	500	1160	5	1	2677680	56	47.95	0.67	12	0.00	44.00	3133.00	2800	20240531	-24.64	1700	20241213	24.12	2400	-12.08	20250313	1760	19.89	20250212	2800	-24.64	20240531	1700	24.12	20241213	N	448780	500	13 억	N	N	N	N
55	20250320	111323	57	100.00	KONEX	N	N	N	N	N	2110	170	2	8.76	34510	16	16.00	2230	2230	2110	2230	1649	1940	2156.88	2513	2226	2083	1796	1653	2155	1725	13	290	500	1160	5	1	2677680	56	47.95	0.67	12	0.00	44.00	3133.00	2800	20240531	-24.64	1700	20241213	24.12	2400	-12.08	20250313	1760	19.89	20250212	2800	-24.64	20240531	1700	24.12	20241213	N	448780	500	13 억	N	N	N	N
56	20250320	101322	57	100.00	KONEX	N	N	N	N	N	2110	170	2	8.76	34510	16	16.00	2230	2230	2110	2230	1649	1940	2156.88	2513	2226	2083	1796	1653	2155	1725	13	290	500	1160	5	1	2677680	56	47.95	0.67	12	0.00	44.00	3133.00	2800	20240531	-24.64	1700	20241213	24.12	2400	-12.08	20250313	1760	19.89	20250212	2800	-24.64	20240531	1700	24.12	20241213	N	448780	500	13 억	N	N	N	N
57	20250320	091327	57	100.00	KONEX	N	N	N	N	N	2230	290	1	14.95	2230	1	1.00	2230	2230	2230	2230	1649	1940	2230.00	2513	2226	2083	1796	1653	2155	1725	13	290	500	1160	5	1	2677680	60	50.68	0.71	12	0.00	44.00	3133.00	2800	20240531	-20.36	1700	20241213	31.18	2400	-7.08	20250313	1760	26.70	20250212	2800	-20.36	20240531	1700	31.18	20241213	N	448780	500	13 억	N	N	N	N
58	20250319	161316	57	100.00	KONEX	N	N	N	N	N	1940	-340	4	-14.91	194430	100	98.04	2370	2370	1940	2620	1940	2280	1944.30	2613	2446	2218	2051	1823	2332	1937	13	340	500	1360	1	1	2677680	52	44.09	0.62	12	0.00	44.00	3133.00	2800	20240531	-30.71	1700	20241213	14.12	2400	-19.17	20250313	1760	10.23	20250212	2800	-30.71	20240531	1700	14.12	20241213	N	448780	500	13 억	N	N	N	N
59	20250319	151320	57	100.00	KONEX	N	N	N	N	N	2370	90	2	3.95	2370	1	0.98	2370	2370	2370	2620	1940	2280	2370.00	2613	2446	2218	2051	1823	2332	1937	13	340	500	1360	5	1	2677680	63	53.86	0.76	12	0.00	44.00	3133.00	2800	20240531	-15.36	1700	20241213	39.41	2400	-1.25	20250313	1760	34.66	20250212	2800	-15.36	20240531	1700	39.41	20241213	N	448780	500	13 억	N	N	N	N
60	20250319	141323	57	100.00	KONEX	N	N	N	N	N	2370	90	2	3.95	2370	1	0.98	2370	2370	2370	2620	1940	2280	2370.00	2613	2446	2218	2051	1823	2332	1937	13	340	500	1360	5	1	2677680	63	53.86	0.76	12	0.00	44.00	3133.00	2800	20240531	-15.36	1700	20241213	39.41	2400	-1.25	20250313	1760	34.66	20250212	2800	-15.36	20240531	1700	39.41	20241213	N	448780	500	13 억	N	N	N	N
61	20250319	131321	57	100.00	KONEX	N	N	N	N	N	2370	90	2	3.95	2370	1	0.98	2370	2370	2370	2620	1940	2280	2370.00	2613	2446	2218	2051	1823	2332	1937	13	340	500	1360	5	1	2677680	63	53.86	0.76	12	0.00	44.00	3133.00	2800	20240531	-15.36	1700	20241213	39.41	2400	-1.25	20250313	1760	34.66	20250212	2800	-15.36	20240531	1700	39.41	20241213	N	448780	500	13 억	N	N	N	N
62	20250319	121319	57	100.00	KONEX	N	N	N	N	N	2370	90	2	3.95	2370	1	0.98	2370	2370	2370	2620	1940	2280	2370.00	2613	2446	2218	2051	1823	2332	1937	13	340	500	1360	5	1	2677680	63	53.86	0.76	12	0.00	44.00	3133.00	2800	20240531	-15.36	1700	20241213	39.41	2400	-1.25	20250313	1760	34.66	20250212	2800	-15.36	20240531	1700	39.41	20241213	N	448780	500	13 억	N	N	N	N
63	20250319	111319	57	100.00	KONEX	N	N	N	N	N	2370	90	2	3.95	2370	1	0.98	2370	2370	2370	2620	1940	2280	2370.00	2613	2446	2218	2051	1823	2332	1937	13	340	500	1360	5	1	2677680	63	53.86	0.76	12	0.00	44.00	3133.00	2800	20240531	-15.36	1700	20241213	39.41	2400	-1.25	20250313	1760	34.66	20250212	2800	-15.36	20240531	1700	39.41	20241213	N	448780	500	13 억	N	N	N	N
64	20250319	101319	57	100.00	KONEX	N	N	N	N	N	2370	90	2	3.95	2370	1	0.98	2370	2370	2370	2620	1940	2280	2370.00	2613	2446	2218	2051	1823	2332	1937	13	340	500	1360	5	1	2677680	63	53.86	0.76	12	0.00	44.00	3133.00	2800	20240531	-15.36	1700	20241213	39.41	2400	-1.25	20250313	1760	34.66	20250212	2800	-15.36	20240531	1700	39.41	20241213	N	448780	500	13 억	N	N	N	N
65	20250319	091326	57	100.00	KONEX	N	N	N	N	N	2370	90	2	3.95	2370	1	0.98	2370	2370	2370	2620	1940	2280	2370.00	2613	2446	2218	2051	1823	2332	1937	13	340	500	1360	5	1	2677680	63	53.86	0.76	12	0.00	44.00	3133.00	2800	20240531	-15.36	1700	20241213	39.41	2400	-1.25	20250313	1760	34.66	20250212	2800	-15.36	20240531	1700	39.41	20241213	N	448780	500	13 억	N	N	N	N
66	20250318	161313	57	100.00	KONEX	N	N	N	N	N	2280	-60	5	-2.56	203686	102	850.00	2385	2385	1990	2690	1990	2340	1996.92	2610	2475	2255	2120	1900	2365	2010	13	350	500	1400	5	1	2677680	61	51.82	0.73	12	0.00	44.00	3133.00	2800	20240531	-18.57	1700	20241213	34.12	2400	-5.00	20250313	1760	29.55	20250212	2800	-18.57	20240531	1700	34.12	20241213	N	448780	500	13 억	N	N	N	N
67	20250318	151319	57	100.00	KONEX	N	N	N	N	N	2280	-60	5	-2.56	203686	102	850.00	2385	2385	1990	2690	1990	2340	1996.92	2610	2475	2255	2120	1900	2365	2010	13	350	500	1400	5	1	2677680	61	51.82	0.73	12	0.00	44.00	3133.00	2800	20240531	-18.57	1700	20241213	34.12	2400	-5.00	20250313	1760	29.55	20250212	2800	-18.57	20240531	1700	34.12	20241213	N	448780	500	13 억	N	N	N	N
68	20250318	141315	57	100.00	KONEX	N	N	N	N	N	1990	-350	4	-14.96	201406	101	841.67	2385	2385	1990	2690	1990	2340	1994.12	2610	2475	2255	2120	1900	2365	2010	13	350	500	1400	1	1	2677680	53	45.23	0.64	12	0.00	44.00	3133.00	2800	20240531	-28.93	1700	20241213	17.06	2400	-17.08	20250313	1760	13.07	20250212	2800	-28.93	20240531	1700	17.06	20241213	N	448780	500	13 억	N	N	N	N
69	20250318	131315	57	100.00	KONEX	N	N	N	N	N	2385	45	2	1.92	2385	1	8.33	2385	2385	2385	2690	1990	2340	2385.00	2610	2475	2255	2120	1900	2365	2010	13	350	500	1400	5	1	2677680	64	54.20	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.82	1700	20241213	40.29	2400	-0.62	20250313	1760	35.51	20250212	2800	-14.82	20240531	1700	40.29	20241213	N	448780	500	13 억	N	N	N	N
70	20250318	121317	57	100.00	KONEX	N	N	N	N	N	2385	45	2	1.92	2385	1	8.33	2385	2385	2385	2690	1990	2340	2385.00	2610	2475	2255	2120	1900	2365	2010	13	350	500	1400	5	1	2677680	64	54.20	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.82	1700	20241213	40.29	2400	-0.62	20250313	1760	35.51	20250212	2800	-14.82	20240531	1700	40.29	20241213	N	448780	500	13 억	N	N	N	N
71	20250318	111315	57	100.00	KONEX	N	N	N	N	N	2385	45	2	1.92	2385	1	8.33	2385	2385	2385	2690	1990	2340	2385.00	2610	2475	2255	2120	1900	2365	2010	13	350	500	1400	5	1	2677680	64	54.20	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.82	1700	20241213	40.29	2400	-0.62	20250313	1760	35.51	20250212	2800	-14.82	20240531	1700	40.29	20241213	N	448780	500	13 억	N	N	N	N
72	20250318	101318	57	100.00	KONEX	N	N	N	N	N	2385	45	2	1.92	2385	1	8.33	2385	2385	2385	2690	1990	2340	2385.00	2610	2475	2255	2120	1900	2365	2010	13	350	500	1400	5	1	2677680	64	54.20	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.82	1700	20241213	40.29	2400	-0.62	20250313	1760	35.51	20250212	2800	-14.82	20240531	1700	40.29	20241213	N	448780	500	13 억	N	N	N	N
73	20250318	091321	57	100.00	KONEX	N	N	N	N	N	2385	45	2	1.92	2385	1	8.33	2385	2385	2385	2690	1990	2340	2385.00	2610	2475	2255	2120	1900	2365	2010	13	350	500	1400	5	1	2677680	64	54.20	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.82	1700	20241213	40.29	2400	-0.62	20250313	1760	35.51	20250212	2800	-14.82	20240531	1700	40.29	20241213	N	448780	500	13 억	N	N	N	N
74	20250317	161312	57	100.00	KONEX	N	N	N	N	N	2340	-50	5	-2.09	26370	12	1200.00	2390	2390	2035	2745	2035	2390	2197.50	2390	2390	2390	2390	2390	2390	2390	13	355	500	1430	5	1	2677680	63	53.18	0.75	12	0.00	44.00	3133.00	2800	20240531	-16.43	1700	20241213	37.65	2400	-2.50	20250313	1760	32.95	20250212	2800	-16.43	20240531	1700	37.65	20241213	N	448780	500	13 억	N	N	N	N
75	20250317	151311	57	100.00	KONEX	N	N	N	N	N	2100	-290	5	-12.13	14670	7	700.00	2390	2390	2035	2745	2035	2390	2095.71	2390	2390	2390	2390	2390	2390	2390	13	355	500	1430	5	1	2677680	56	47.73	0.67	12	0.00	44.00	3133.00	2800	20240531	-25.00	1700	20241213	23.53	2400	-12.50	20250313	1760	19.32	20250212	2800	-25.00	20240531	1700	23.53	20241213	N	448780	500	13 억	N	N	N	N
76	20250317	141314	57	100.00	KONEX	N	N	N	N	N	2390	0	3	0.00	2390	1	100.00	2390	2390	2390	2745	2035	2390	2390.00	2390	2390	2390	2390	2390	2390	2390	13	355	500	1430	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.64	1700	20241213	40.59	2400	-0.42	20250313	1760	35.80	20250212	2800	-14.64	20240531	1700	40.59	20241213	N	448780	500	13 억	N	N	N	N
77	20250317	131312	57	100.00	KONEX	N	N	N	N	N	2390	0	3	0.00	2390	1	100.00	2390	2390	2390	2745	2035	2390	2390.00	2390	2390	2390	2390	2390	2390	2390	13	355	500	1430	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.64	1700	20241213	40.59	2400	-0.42	20250313	1760	35.80	20250212	2800	-14.64	20240531	1700	40.59	20241213	N	448780	500	13 억	N	N	N	N
78	20250317	121312	57	100.00	KONEX	N	N	N	N	N	2390	0	3	0.00	2390	1	100.00	2390	2390	2390	2745	2035	2390	2390.00	2390	2390	2390	2390	2390	2390	2390	13	355	500	1430	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.64	1700	20241213	40.59	2400	-0.42	20250313	1760	35.80	20250212	2800	-14.64	20240531	1700	40.59	20241213	N	448780	500	13 억	N	N	N	N
79	20250317	111310	57	100.00	KONEX	N	N	N	N	N	2390	0	3	0.00	2390	1	100.00	2390	2390	2390	2745	2035	2390	2390.00	2390	2390	2390	2390	2390	2390	2390	13	355	500	1430	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.64	1700	20241213	40.59	2400	-0.42	20250313	1760	35.80	20250212	2800	-14.64	20240531	1700	40.59	20241213	N	448780	500	13 억	N	N	N	N
80	20250317	101310	57	100.00	KONEX	N	N	N	N	N	2390	0	3	0.00	2390	1	100.00	2390	2390	2390	2745	2035	2390	2390.00	2390	2390	2390	2390	2390	2390	2390	13	355	500	1430	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.64	1700	20241213	40.59	2400	-0.42	20250313	1760	35.80	20250212	2800	-14.64	20240531	1700	40.59	20241213	N	448780	500	13 억	N	N	N	N
81	20250317	091313	57	100.00	KONEX	N	N	N	N	N	2390	0	3	0.00	2390	1	100.00	2390	2390	2390	2745	2035	2390	2390.00	2390	2390	2390	2390	2390	2390	2390	13	355	500	1430	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.64	1700	20241213	40.59	2400	-0.42	20250313	1760	35.80	20250212	2800	-14.64	20240531	1700	40.59	20241213	N	448780	500	13 억	N	N	N	N
82	20250314	161306	57	100.00	KONEX	N	N	N	N	N	2390	150	2	6.70	2390	1	0.15	2390	2390	2390	2575	1905	2240	2390.00	2656	2447	2191	1982	1726	2320	1855	13	335	500	1340	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.64	1700	20241213	40.59	2400	-0.42	20250313	1760	35.80	20250212	2800	-14.64	20240531	1700	40.59	20241213	N	448780	500	13 억	N	N	N	N
83	20250314	151315	57	100.00	KONEX	N	N	N	N	N	2390	150	2	6.70	2390	1	0.15	2390	2390	2390	2575	1905	2240	2390.00	2656	2447	2191	1982	1726	2320	1855	13	335	500	1340	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.64	1700	20241213	40.59	2400	-0.42	20250313	1760	35.80	20250212	2800	-14.64	20240531	1700	40.59	20241213	N	448780	500	13 억	N	N	N	N
84	20250314	141308	57	100.00	KONEX	N	N	N	N	N	2390	150	2	6.70	2390	1	0.15	2390	2390	2390	2575	1905	2240	2390.00	2656	2447	2191	1982	1726	2320	1855	13	335	500	1340	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.64	1700	20241213	40.59	2400	-0.42	20250313	1760	35.80	20250212	2800	-14.64	20240531	1700	40.59	20241213	N	448780	500	13 억	N	N	N	N
85	20250314	131307	57	100.00	KONEX	N	N	N	N	N	2390	150	2	6.70	2390	1	0.15	2390	2390	2390	2575	1905	2240	2390.00	2656	2447	2191	1982	1726	2320	1855	13	335	500	1340	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.64	1700	20241213	40.59	2400	-0.42	20250313	1760	35.80	20250212	2800	-14.64	20240531	1700	40.59	20241213	N	448780	500	13 억	N	N	N	N
86	20250314	121308	57	100.00	KONEX	N	N	N	N	N	2390	150	2	6.70	2390	1	0.15	2390	2390	2390	2575	1905	2240	2390.00	2656	2447	2191	1982	1726	2320	1855	13	335	500	1340	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.64	1700	20241213	40.59	2400	-0.42	20250313	1760	35.80	20250212	2800	-14.64	20240531	1700	40.59	20241213	N	448780	500	13 억	N	N	N	N
87	20250314	111309	57	100.00	KONEX	N	N	N	N	N	2390	150	2	6.70	2390	1	0.15	2390	2390	2390	2575	1905	2240	2390.00	2656	2447	2191	1982	1726	2320	1855	13	335	500	1340	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.64	1700	20241213	40.59	2400	-0.42	20250313	1760	35.80	20250212	2800	-14.64	20240531	1700	40.59	20241213	N	448780	500	13 억	N	N	N	N
88	20250314	101307	57	100.00	KONEX	N	N	N	N	N	2390	150	2	6.70	2390	1	0.15	2390	2390	2390	2575	1905	2240	2390.00	2656	2447	2191	1982	1726	2320	1855	13	335	500	1340	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.64	1700	20241213	40.59	2400	-0.42	20250313	1760	35.80	20250212	2800	-14.64	20240531	1700	40.59	20241213	N	448780	500	13 억	N	N	N	N
89	20250314	091312	57	100.00	KONEX	N	N	N	N	N	2390	150	2	6.70	2390	1	0.15	2390	2390	2390	2575	1905	2240	2390.00	2656	2447	2191	1982	1726	2320	1855	13	335	500	1340	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.64	1700	20241213	40.59	2400	-0.42	20250313	1760	35.80	20250212	2800	-14.64	20240531	1700	40.59	20241213	N	448780	500	13 억	N	N	N	N
90	20250313	161258	57	100.00	KONEX	N	N	N	N	N	2240	-35	5	-1.54	1298450	668	1805.41	2400	2400	1935	2615	1935	2275	1943.79	2651	2462	2201	2012	1751	2332	1882	13	340	500	1360	5	1	2677680	60	50.91	0.71	12	0.02	44.00	3133.00	2800	20240531	-20.00	1700	20241213	31.76	2400	-6.67	20250313	1760	27.27	20250212	2800	-20.00	20240531	1700	31.76	20241213	N	448780	500	13 억	N	N	N	N
91	20250313	151259	57	100.00	KONEX	N	N	N	N	N	2260	-15	5	-0.66	1267090	654	1767.57	2400	2400	1935	2615	1935	2275	1937.45	2651	2462	2201	2012	1751	2332	1882	13	340	500	1360	5	1	2677680	61	51.36	0.72	12	0.02	44.00	3133.00	2800	20240531	-19.29	1700	20241213	32.94	2400	-5.83	20250313	1760	28.41	20250212	2800	-19.29	20240531	1700	32.94	20241213	N	448780	500	13 억	N	N	N	N
92	20250313	141301	57	100.00	KONEX	N	N	N	N	N	2260	-15	5	-0.66	1267090	654	1767.57	2400	2400	1935	2615	1935	2275	1937.45	2651	2462	2201	2012	1751	2332	1882	13	340	500	1360	5	1	2677680	61	51.36	0.72	12	0.02	44.00	3133.00	2800	20240531	-19.29	1700	20241213	32.94	2400	-5.83	20250313	1760	28.41	20250212	2800	-19.29	20240531	1700	32.94	20241213	N	448780	500	13 억	N	N	N	N
93	20250313	131259	57	100.00	KONEX	N	N	N	N	N	2260	-15	5	-0.66	1267090	654	1767.57	2400	2400	1935	2615	1935	2275	1937.45	2651	2462	2201	2012	1751	2332	1882	13	340	500	1360	5	1	2677680	61	51.36	0.72	12	0.02	44.00	3133.00	2800	20240531	-19.29	1700	20241213	32.94	2400	-5.83	20250313	1760	28.41	20250212	2800	-19.29	20240531	1700	32.94	20241213	N	448780	500	13 억	N	N	N	N
94	20250313	121259	57	100.00	KONEX	N	N	N	N	N	2260	-15	5	-0.66	1267090	654	1767.57	2400	2400	1935	2615	1935	2275	1937.45	2651	2462	2201	2012	1751	2332	1882	13	340	500	1360	5	1	2677680	61	51.36	0.72	12	0.02	44.00	3133.00	2800	20240531	-19.29	1700	20241213	32.94	2400	-5.83	20250313	1760	28.41	20250212	2800	-19.29	20240531	1700	32.94	20241213	N	448780	500	13 억	N	N	N	N
95	20250313	111302	57	100.00	KONEX	N	N	N	N	N	2260	-15	5	-0.66	1267090	654	1767.57	2400	2400	1935	2615	1935	2275	1937.45	2651	2462	2201	2012	1751	2332	1882	13	340	500	1360	5	1	2677680	61	51.36	0.72	12	0.02	44.00	3133.00	2800	20240531	-19.29	1700	20241213	32.94	2400	-5.83	20250313	1760	28.41	20250212	2800	-19.29	20240531	1700	32.94	20241213	N	448780	500	13 억	N	N	N	N
96	20250313	101259	57	100.00	KONEX	N	N	N	N	N	2260	-15	5	-0.66	1267090	654	1767.57	2400	2400	1935	2615	1935	2275	1937.45	2651	2462	2201	2012	1751	2332	1882	13	340	500	1360	5	1	2677680	61	51.36	0.72	12	0.02	44.00	3133.00	2800	20240531	-19.29	1700	20241213	32.94	2400	-5.83	20250313	1760	28.41	20250212	2800	-19.29	20240531	1700	32.94	20241213	N	448780	500	13 억	N	N	N	N
97	20250313	091302	57	100.00	KONEX	N	N	N	N	N	2400	125	2	5.49	2400	1	2.70	2400	2400	2400	2615	1935	2275	2400.00	2651	2462	2201	2012	1751	2332	1882	13	340	500	1360	5	1	2677680	64	54.55	0.77	12	0.00	44.00	3133.00	2800	20240531	-14.29	1700	20241213	41.18	2400	0.00	20250313	1760	36.36	20250212	2800	-14.29	20240531	1700	41.18	20241213	N	448780	500	13 억	N	N	N	N
98	20250312	161252	57	100.00	KONEX	N	N	N	N	N	2275	-5	5	-0.22	83955	37	2.93	2390	2390	1940	2620	1940	2280	2269.05	2590	2435	2195	2040	1800	2315	1920	13	340	500	1360	5	1	2677680	61	51.70	0.73	12	0.00	44.00	3133.00	2800	20240531	-18.75	1700	20241213	33.82	2395	-5.01	20250310	1760	29.26	20250212	2800	-18.75	20240531	1700	33.82	20241213	N	448780	500	13 억	N	N	N	N
99	20250312	151256	57	100.00	KONEX	N	N	N	N	N	1940	-340	4	-14.91	4330	2	0.16	2390	2390	1940	2620	1940	2280	2165.00	2590	2435	2195	2040	1800	2315	1920	13	340	500	1360	1	1	2677680	52	44.09	0.62	12	0.00	44.00	3133.00	2800	20240531	-30.71	1700	20241213	14.12	2395	-19.00	20250310	1760	10.23	20250212	2800	-30.71	20240531	1700	14.12	20241213	N	448780	500	13 억	N	N	N	N
100	20250312	141250	57	100.00	KONEX	N	N	N	N	N	2390	110	2	4.82	2390	1	0.08	2390	2390	2390	2620	1940	2280	2390.00	2590	2435	2195	2040	1800	2315	1920	13	340	500	1360	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.64	1700	20241213	40.59	2395	-0.21	20250310	1760	35.80	20250212	2800	-14.64	20240531	1700	40.59	20241213	N	448780	500	13 억	N	N	N	N
101	20250312	131252	57	100.00	KONEX	N	N	N	N	N	2390	110	2	4.82	2390	1	0.08	2390	2390	2390	2620	1940	2280	2390.00	2590	2435	2195	2040	1800	2315	1920	13	340	500	1360	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.64	1700	20241213	40.59	2395	-0.21	20250310	1760	35.80	20250212	2800	-14.64	20240531	1700	40.59	20241213	N	448780	500	13 억	N	N	N	N
102	20250312	121256	57	100.00	KONEX	N	N	N	N	N	2390	110	2	4.82	2390	1	0.08	2390	2390	2390	2620	1940	2280	2390.00	2590	2435	2195	2040	1800	2315	1920	13	340	500	1360	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.64	1700	20241213	40.59	2395	-0.21	20250310	1760	35.80	20250212	2800	-14.64	20240531	1700	40.59	20241213	N	448780	500	13 억	N	N	N	N
103	20250312	111246	57	100.00	KONEX	N	N	N	N	N	2390	110	2	4.82	2390	1	0.08	2390	2390	2390	2620	1940	2280	2390.00	2590	2435	2195	2040	1800	2315	1920	13	340	500	1360	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.64	1700	20241213	40.59	2395	-0.21	20250310	1760	35.80	20250212	2800	-14.64	20240531	1700	40.59	20241213	N	448780	500	13 억	N	N	N	N
104	20250312	101249	57	100.00	KONEX	N	N	N	N	N	2390	110	2	4.82	2390	1	0.08	2390	2390	2390	2620	1940	2280	2390.00	2590	2435	2195	2040	1800	2315	1920	13	340	500	1360	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.64	1700	20241213	40.59	2395	-0.21	20250310	1760	35.80	20250212	2800	-14.64	20240531	1700	40.59	20241213	N	448780	500	13 억	N	N	N	N
105	20250312	091257	57	100.00	KONEX	N	N	N	N	N	2390	110	2	4.82	2390	1	0.08	2390	2390	2390	2620	1940	2280	2390.00	2590	2435	2195	2040	1800	2315	1920	13	340	500	1360	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.64	1700	20241213	40.59	2395	-0.21	20250310	1760	35.80	20250212	2800	-14.64	20240531	1700	40.59	20241213	N	448780	500	13 억	N	N	N	N
106	20250311	161242	57	100.00	KONEX	N	N	N	N	N	2280	-15	5	-0.65	2474190	1263	6014.29	2350	2350	1955	2635	1955	2295	1958.98	2428	2361	2328	2261	2228	2345	2245	13	340	500	1370	5	1	2677680	61	51.82	0.73	12	0.05	44.00	3133.00	2800	20240531	-18.57	1700	20241213	34.12	2395	-4.80	20250310	1760	29.55	20250212	2800	-18.57	20240531	1700	34.12	20241213	N	448780	500	13 억	N	N	N	N
107	20250311	151245	57	100.00	KONEX	N	N	N	N	N	2300	5	2	0.22	2451390	1253	5966.67	2350	2350	1955	2635	1955	2295	1956.42	2428	2361	2328	2261	2228	2345	2245	13	340	500	1370	5	1	2677680	62	52.27	0.73	12	0.05	44.00	3133.00	2800	20240531	-17.86	1700	20241213	35.29	2395	-3.97	20250310	1760	30.68	20250212	2800	-17.86	20240531	1700	35.29	20241213	N	448780	500	13 억	N	N	N	N
108	20250311	141249	57	100.00	KONEX	N	N	N	N	N	2300	5	2	0.22	2451390	1253	5966.67	2350	2350	1955	2635	1955	2295	1956.42	2428	2361	2328	2261	2228	2345	2245	13	340	500	1370	5	1	2677680	62	52.27	0.73	12	0.05	44.00	3133.00	2800	20240531	-17.86	1700	20241213	35.29	2395	-3.97	20250310	1760	30.68	20250212	2800	-17.86	20240531	1700	35.29	20241213	N	448780	500	13 억	N	N	N	N
109	20250311	131246	57	100.00	KONEX	N	N	N	N	N	2300	5	2	0.22	2451390	1253	5966.67	2350	2350	1955	2635	1955	2295	1956.42	2428	2361	2328	2261	2228	2345	2245	13	340	500	1370	5	1	2677680	62	52.27	0.73	12	0.05	44.00	3133.00	2800	20240531	-17.86	1700	20241213	35.29	2395	-3.97	20250310	1760	30.68	20250212	2800	-17.86	20240531	1700	35.29	20241213	N	448780	500	13 억	N	N	N	N
110	20250311	121243	57	100.00	KONEX	N	N	N	N	N	2300	5	2	0.22	2451390	1253	5966.67	2350	2350	1955	2635	1955	2295	1956.42	2428	2361	2328	2261	2228	2345	2245	13	340	500	1370	5	1	2677680	62	52.27	0.73	12	0.05	44.00	3133.00	2800	20240531	-17.86	1700	20241213	35.29	2395	-3.97	20250310	1760	30.68	20250212	2800	-17.86	20240531	1700	35.29	20241213	N	448780	500	13 억	N	N	N	N
111	20250311	111243	57	100.00	KONEX	N	N	N	N	N	1955	-340	4	-14.81	1569290	802	3819.05	2350	2350	1955	2635	1955	2295	1956.72	2428	2361	2328	2261	2228	2345	2245	13	340	500	1370	1	1	2677680	52	44.43	0.62	12	0.03	44.00	3133.00	2800	20240531	-30.18	1700	20241213	15.00	2395	-18.37	20250310	1760	11.08	20250212	2800	-30.18	20240531	1700	15.00	20241213	N	448780	500	13 억	N	N	N	N
112	20250311	101245	57	100.00	KONEX	N	N	N	N	N	2350	55	2	2.40	2350	1	4.76	2350	2350	2350	2635	1955	2295	2350.00	2428	2361	2328	2261	2228	2345	2245	13	340	500	1370	5	1	2677680	63	53.41	0.75	12	0.00	44.00	3133.00	2800	20240531	-16.07	1700	20241213	38.24	2395	-1.88	20250310	1760	33.52	20250212	2800	-16.07	20240531	1700	38.24	20241213	N	448780	500	13 억	N	N	N	N
113	20250311	091246	57	100.00	KONEX	N	N	N	N	N	2350	55	2	2.40	2350	1	4.76	2350	2350	2350	2635	1955	2295	2350.00	2428	2361	2328	2261	2228	2345	2245	13	340	500	1370	5	1	2677680	63	53.41	0.75	12	0.00	44.00	3133.00	2800	20240531	-16.07	1700	20241213	38.24	2395	-1.88	20250310	1760	33.52	20250212	2800	-16.07	20240531	1700	38.24	20241213	N	448780	500	13 억	N	N	N	N
114	20250310	161234	57	100.00	KONEX	N	N	N	N	N	2295	-5	5	-0.22	48315	21	13.12	2395	2395	2295	2645	1955	2300	2300.71	2513	2406	2258	2151	2003	2332	2077	13	345	500	1380	5	1	2677680	61	52.16	0.73	12	0.00	44.00	3133.00	2800	20240531	-18.04	1700	20241213	35.00	2395	-4.18	20250310	1760	30.40	20250212	2800	-18.04	20240531	1700	35.00	20241213	N	448780	500	13 억	N	N	N	N
115	20250310	151243	57	100.00	KONEX	N	N	N	N	N	2295	-5	5	-0.22	48315	21	13.12	2395	2395	2295	2645	1955	2300	2300.71	2513	2406	2258	2151	2003	2332	2077	13	345	500	1380	5	1	2677680	61	52.16	0.73	12	0.00	44.00	3133.00	2800	20240531	-18.04	1700	20241213	35.00	2395	-4.18	20250310	1760	30.40	20250212	2800	-18.04	20240531	1700	35.00	20241213	N	448780	500	13 억	N	N	N	N
116	20250310	141241	57	100.00	KONEX	N	N	N	N	N	2315	15	2	0.65	4710	2	1.25	2395	2395	2315	2645	1955	2300	2355.00	2513	2406	2258	2151	2003	2332	2077	13	345	500	1380	5	1	2677680	62	52.61	0.74	12	0.00	44.00	3133.00	2800	20240531	-17.32	1700	20241213	36.18	2395	-3.34	20250310	1760	31.53	20250212	2800	-17.32	20240531	1700	36.18	20241213	N	448780	500	13 억	N	N	N	N
117	20250310	131240	57	100.00	KONEX	N	N	N	N	N	2315	15	2	0.65	4710	2	1.25	2395	2395	2315	2645	1955	2300	2355.00	2513	2406	2258	2151	2003	2332	2077	13	345	500	1380	5	1	2677680	62	52.61	0.74	12	0.00	44.00	3133.00	2800	20240531	-17.32	1700	20241213	36.18	2395	-3.34	20250310	1760	31.53	20250212	2800	-17.32	20240531	1700	36.18	20241213	N	448780	500	13 억	N	N	N	N
118	20250310	121236	57	100.00	KONEX	N	N	N	N	N	2315	15	2	0.65	4710	2	1.25	2395	2395	2315	2645	1955	2300	2355.00	2513	2406	2258	2151	2003	2332	2077	13	345	500	1380	5	1	2677680	62	52.61	0.74	12	0.00	44.00	3133.00	2800	20240531	-17.32	1700	20241213	36.18	2395	-3.34	20250310	1760	31.53	20250212	2800	-17.32	20240531	1700	36.18	20241213	N	448780	500	13 억	N	N	N	N
119	20250310	111237	57	100.00	KONEX	N	N	N	N	N	2395	95	2	4.13	2395	1	0.62	2395	2395	2395	2645	1955	2300	2395.00	2513	2406	2258	2151	2003	2332	2077	13	345	500	1380	5	1	2677680	64	54.43	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.46	1700	20241213	40.88	2395	0.00	20250310	1760	36.08	20250212	2800	-14.46	20240531	1700	40.88	20241213	N	448780	500	13 억	N	N	N	N
120	20250310	101236	57	100.00	KONEX	N	N	N	N	N	2395	95	2	4.13	2395	1	0.62	2395	2395	2395	2645	1955	2300	2395.00	2513	2406	2258	2151	2003	2332	2077	13	345	500	1380	5	1	2677680	64	54.43	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.46	1700	20241213	40.88	2395	0.00	20250310	1760	36.08	20250212	2800	-14.46	20240531	1700	40.88	20241213	N	448780	500	13 억	N	N	N	N
121	20250310	091238	57	100.00	KONEX	N	N	N	N	N	2395	95	2	4.13	2395	1	0.62	2395	2395	2395	2645	1955	2300	2395.00	2513	2406	2258	2151	2003	2332	2077	13	345	500	1380	5	1	2677680	64	54.43	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.46	1700	20241213	40.88	2395	0.00	20250310	1760	36.08	20250212	2800	-14.46	20240531	1700	40.88	20241213	N	448780	500	13 억	N	N	N	N
122	20250307	161234	57	100.00	KONEX	N	N	N	N	N	2300	-20	5	-0.86	345645	160	16000.00	2365	2365	2110	2665	1975	2320	2160.28	2320	2320	2320	2320	2320	2320	2320	13	345	500	1390	5	1	2677680	62	52.27	0.73	12	0.01	44.00	3133.00	2800	20240531	-17.86	1700	20241213	35.29	2365	-2.75	20250307	1760	30.68	20250212	2800	-17.86	20240531	1700	35.29	20241213	N	448780	500	13 억	N	N	N	N
123	20250307	151238	57	100.00	KONEX	N	N	N	N	N	2300	-20	5	-0.86	276645	130	13000.00	2365	2365	2110	2665	1975	2320	2128.04	2320	2320	2320	2320	2320	2320	2320	13	345	500	1390	5	1	2677680	62	52.27	0.73	12	0.00	44.00	3133.00	2800	20240531	-17.86	1700	20241213	35.29	2365	-2.75	20250307	1760	30.68	20250212	2800	-17.86	20240531	1700	35.29	20241213	N	448780	500	13 억	N	N	N	N
124	20250307	141235	57	100.00	KONEX	N	N	N	N	N	2300	-20	5	-0.86	253645	120	12000.00	2365	2365	2110	2665	1975	2320	2113.71	2320	2320	2320	2320	2320	2320	2320	13	345	500	1390	5	1	2677680	62	52.27	0.73	12	0.00	44.00	3133.00	2800	20240531	-17.86	1700	20241213	35.29	2365	-2.75	20250307	1760	30.68	20250212	2800	-17.86	20240531	1700	35.29	20241213	N	448780	500	13 억	N	N	N	N
125	20250307	131238	57	100.00	KONEX	N	N	N	N	N	2300	-20	5	-0.86	253645	120	12000.00	2365	2365	2110	2665	1975	2320	2113.71	2320	2320	2320	2320	2320	2320	2320	13	345	500	1390	5	1	2677680	62	52.27	0.73	12	0.00	44.00	3133.00	2800	20240531	-17.86	1700	20241213	35.29	2365	-2.75	20250307	1760	30.68	20250212	2800	-17.86	20240531	1700	35.29	20241213	N	448780	500	13 억	N	N	N	N
126	20250307	121237	57	100.00	KONEX	N	N	N	N	N	2300	-20	5	-0.86	253645	120	12000.00	2365	2365	2110	2665	1975	2320	2113.71	2320	2320	2320	2320	2320	2320	2320	13	345	500	1390	5	1	2677680	62	52.27	0.73	12	0.00	44.00	3133.00	2800	20240531	-17.86	1700	20241213	35.29	2365	-2.75	20250307	1760	30.68	20250212	2800	-17.86	20240531	1700	35.29	20241213	N	448780	500	13 억	N	N	N	N
127	20250307	111235	57	100.00	KONEX	N	N	N	N	N	2365	45	2	1.94	2365	1	100.00	2365	2365	2365	2665	1975	2320	2365.00	2320	2320	2320	2320	2320	2320	2320	13	345	500	1390	5	1	2677680	63	53.75	0.75	12	0.00	44.00	3133.00	2800	20240531	-15.54	1700	20241213	39.12	2365	0.00	20250307	1760	34.38	20250212	2800	-15.54	20240531	1700	39.12	20241213	N	448780	500	13 억	N	N	N	N
128	20250307	101232	57	100.00	KONEX	N	N	N	N	N	2365	45	2	1.94	2365	1	100.00	2365	2365	2365	2665	1975	2320	2365.00	2320	2320	2320	2320	2320	2320	2320	13	345	500	1390	5	1	2677680	63	53.75	0.75	12	0.00	44.00	3133.00	2800	20240531	-15.54	1700	20241213	39.12	2365	0.00	20250307	1760	34.38	20250212	2800	-15.54	20240531	1700	39.12	20241213	N	448780	500	13 억	N	N	N	N
129	20250307	091239	57	100.00	KONEX	N	N	N	N	N	2365	45	2	1.94	2365	1	100.00	2365	2365	2365	2665	1975	2320	2365.00	2320	2320	2320	2320	2320	2320	2320	13	345	500	1390	5	1	2677680	63	53.75	0.75	12	0.00	44.00	3133.00	2800	20240531	-15.54	1700	20241213	39.12	2365	0.00	20250307	1760	34.38	20250212	2800	-15.54	20240531	1700	39.12	20241213	N	448780	500	13 억	N	N	N	N
130	20250306	161227	57	100.00	KONEX	N	N	N	N	N	2320	30	2	1.31	2320	1	100.00	2320	2320	2320	2630	1950	2290	2320.00	2290	2290	2290	2290	2290	2290	2290	13	340	500	1370	5	1	2677680	62	52.73	0.74	12	0.00	44.00	3133.00	2800	20240531	-17.14	1700	20241213	36.47	2330	-0.43	20250117	1760	31.82	20250212	2800	-17.14	20240531	1700	36.47	20241213	N	448780	500	13 억	N	N	N	N
131	20250306	151227	57	100.00	KONEX	N	N	N	N	N	2320	30	2	1.31	2320	1	100.00	2320	2320	2320	2630	1950	2290	2320.00	2290	2290	2290	2290	2290	2290	2290	13	340	500	1370	5	1	2677680	62	52.73	0.74	12	0.00	44.00	3133.00	2800	20240531	-17.14	1700	20241213	36.47	2330	-0.43	20250117	1760	31.82	20250212	2800	-17.14	20240531	1700	36.47	20241213	N	448780	500	13 억	N	N	N	N
132	20250306	141226	57	100.00	KONEX	N	N	N	N	N	2320	30	2	1.31	2320	1	100.00	2320	2320	2320	2630	1950	2290	2320.00	2290	2290	2290	2290	2290	2290	2290	13	340	500	1370	5	1	2677680	62	52.73	0.74	12	0.00	44.00	3133.00	2800	20240531	-17.14	1700	20241213	36.47	2330	-0.43	20250117	1760	31.82	20250212	2800	-17.14	20240531	1700	36.47	20241213	N	448780	500	13 억	N	N	N	N
133	20250306	131226	57	100.00	KONEX	N	N	N	N	N	2320	30	2	1.31	2320	1	100.00	2320	2320	2320	2630	1950	2290	2320.00	2290	2290	2290	2290	2290	2290	2290	13	340	500	1370	5	1	2677680	62	52.73	0.74	12	0.00	44.00	3133.00	2800	20240531	-17.14	1700	20241213	36.47	2330	-0.43	20250117	1760	31.82	20250212	2800	-17.14	20240531	1700	36.47	20241213	N	448780	500	13 억	N	N	N	N
134	20250306	121225	57	100.00	KONEX	N	N	N	N	N	2320	30	2	1.31	2320	1	100.00	2320	2320	2320	2630	1950	2290	2320.00	2290	2290	2290	2290	2290	2290	2290	13	340	500	1370	5	1	2677680	62	52.73	0.74	12	0.00	44.00	3133.00	2800	20240531	-17.14	1700	20241213	36.47	2330	-0.43	20250117	1760	31.82	20250212	2800	-17.14	20240531	1700	36.47	20241213	N	448780	500	13 억	N	N	N	N
135	20250306	111222	57	100.00	KONEX	N	N	N	N	N	2320	30	2	1.31	2320	1	100.00	2320	2320	2320	2630	1950	2290	2320.00	2290	2290	2290	2290	2290	2290	2290	13	340	500	1370	5	1	2677680	62	52.73	0.74	12	0.00	44.00	3133.00	2800	20240531	-17.14	1700	20241213	36.47	2330	-0.43	20250117	1760	31.82	20250212	2800	-17.14	20240531	1700	36.47	20241213	N	448780	500	13 억	N	N	N	N
136	20250306	101225	57	100.00	KONEX	N	N	N	N	N	2320	30	2	1.31	2320	1	100.00	2320	2320	2320	2630	1950	2290	2320.00	2290	2290	2290	2290	2290	2290	2290	13	340	500	1370	5	1	2677680	62	52.73	0.74	12	0.00	44.00	3133.00	2800	20240531	-17.14	1700	20241213	36.47	2330	-0.43	20250117	1760	31.82	20250212	2800	-17.14	20240531	1700	36.47	20241213	N	448780	500	13 억	N	N	N	N
137	20250306	091230	57	100.00	KONEX	N	N	N	N	N	2320	30	2	1.31	2320	1	100.00	2320	2320	2320	2630	1950	2290	2320.00	2290	2290	2290	2290	2290	2290	2290	13	340	500	1370	5	1	2677680	62	52.73	0.74	12	0.00	44.00	3133.00	2800	20240531	-17.14	1700	20241213	36.47	2330	-0.43	20250117	1760	31.82	20250212	2800	-17.14	20240531	1700	36.47	20241213	N	448780	500	13 억	N	N	N	N
138	20250305	161209	57	100.00	KONEX	N	N	N	N	N	2290	45	2	2.00	2290	1	100.00	2290	2290	2290	2580	1910	2245	2290.00	2245	2245	2245	2245	2245	2245	2245	13	335	500	1340	5	1	2677680	61	52.05	0.73	12	0.00	44.00	3133.00	2800	20240531	-18.21	1700	20241213	34.71	2330	-1.72	20250117	1760	30.11	20250212	2800	-18.21	20240531	1700	34.71	20241213	N	448780	500	13 억	N	N	N	N
139	20250305	151216	57	100.00	KONEX	N	N	N	N	N	2290	45	2	2.00	2290	1	100.00	2290	2290	2290	2580	1910	2245	2290.00	2245	2245	2245	2245	2245	2245	2245	13	335	500	1340	5	1	2677680	61	52.05	0.73	12	0.00	44.00	3133.00	2800	20240531	-18.21	1700	20241213	34.71	2330	-1.72	20250117	1760	30.11	20250212	2800	-18.21	20240531	1700	34.71	20241213	N	448780	500	13 억	N	N	N	N
140	20250305	141216	57	100.00	KONEX	N	N	N	N	N	2290	45	2	2.00	2290	1	100.00	2290	2290	2290	2580	1910	2245	2290.00	2245	2245	2245	2245	2245	2245	2245	13	335	500	1340	5	1	2677680	61	52.05	0.73	12	0.00	44.00	3133.00	2800	20240531	-18.21	1700	20241213	34.71	2330	-1.72	20250117	1760	30.11	20250212	2800	-18.21	20240531	1700	34.71	20241213	N	448780	500	13 억	N	N	N	N
141	20250305	131212	57	100.00	KONEX	N	N	N	N	N	2290	45	2	2.00	2290	1	100.00	2290	2290	2290	2580	1910	2245	2290.00	2245	2245	2245	2245	2245	2245	2245	13	335	500	1340	5	1	2677680	61	52.05	0.73	12	0.00	44.00	3133.00	2800	20240531	-18.21	1700	20241213	34.71	2330	-1.72	20250117	1760	30.11	20250212	2800	-18.21	20240531	1700	34.71	20241213	N	448780	500	13 억	N	N	N	N
142	20250305	121215	57	100.00	KONEX	N	N	N	N	N	2290	45	2	2.00	2290	1	100.00	2290	2290	2290	2580	1910	2245	2290.00	2245	2245	2245	2245	2245	2245	2245	13	335	500	1340	5	1	2677680	61	52.05	0.73	12	0.00	44.00	3133.00	2800	20240531	-18.21	1700	20241213	34.71	2330	-1.72	20250117	1760	30.11	20250212	2800	-18.21	20240531	1700	34.71	20241213	N	448780	500	13 억	N	N	N	N
143	20250305	111208	57	100.00	KONEX	N	N	N	N	N	2290	45	2	2.00	2290	1	100.00	2290	2290	2290	2580	1910	2245	2290.00	2245	2245	2245	2245	2245	2245	2245	13	335	500	1340	5	1	2677680	61	52.05	0.73	12	0.00	44.00	3133.00	2800	20240531	-18.21	1700	20241213	34.71	2330	-1.72	20250117	1760	30.11	20250212	2800	-18.21	20240531	1700	34.71	20241213	N	448780	500	13 억	N	N	N	N
144	20250305	101212	57	100.00	KONEX	N	N	N	N	N	2290	45	2	2.00	2290	1	100.00	2290	2290	2290	2580	1910	2245	2290.00	2245	2245	2245	2245	2245	2245	2245	13	335	500	1340	5	1	2677680	61	52.05	0.73	12	0.00	44.00	3133.00	2800	20240531	-18.21	1700	20241213	34.71	2330	-1.72	20250117	1760	30.11	20250212	2800	-18.21	20240531	1700	34.71	20241213	N	448780	500	13 억	N	N	N	N
145	20250305	091212	57	100.00	KONEX	N	N	N	N	N	2290	45	2	2.00	2290	1	100.00	2290	2290	2290	2580	1910	2245	2290.00	2245	2245	2245	2245	2245	2245	2245	13	335	500	1340	5	1	2677680	61	52.05	0.73	12	0.00	44.00	3133.00	2800	20240531	-18.21	1700	20241213	34.71	2330	-1.72	20250117	1760	30.11	20250212	2800	-18.21	20240531	1700	34.71	20241213	N	448780	500	13 억	N	N	N	N
146	20250304	161159	57	100.00	KONEX	N	N	N	N	N	2245	145	2	6.90	2245	1	0.40	2245	2245	2245	2415	1785	2100	2245.00	2453	2276	2073	1896	1693	2175	1795	13	315	500	1260	5	1	2677680	60	51.02	0.72	12	0.00	44.00	3133.00	2800	20240531	-19.82	1700	20241213	32.06	2330	-3.65	20250117	1760	27.56	20250212	2800	-19.82	20240531	1700	32.06	20241213	N	448780	500	13 억	N	N	N	N
147	20250304	151155	57	100.00	KONEX	N	N	N	N	N	2245	145	2	6.90	2245	1	0.40	2245	2245	2245	2415	1785	2100	2245.00	2453	2276	2073	1896	1693	2175	1795	13	315	500	1260	5	1	2677680	60	51.02	0.72	12	0.00	44.00	3133.00	2800	20240531	-19.82	1700	20241213	32.06	2330	-3.65	20250117	1760	27.56	20250212	2800	-19.82	20240531	1700	32.06	20241213	N	448780	500	13 억	N	N	N	N
148	20250304	141159	57	100.00	KONEX	N	N	N	N	N	2245	145	2	6.90	2245	1	0.40	2245	2245	2245	2415	1785	2100	2245.00	2453	2276	2073	1896	1693	2175	1795	13	315	500	1260	5	1	2677680	60	51.02	0.72	12	0.00	44.00	3133.00	2800	20240531	-19.82	1700	20241213	32.06	2330	-3.65	20250117	1760	27.56	20250212	2800	-19.82	20240531	1700	32.06	20241213	N	448780	500	13 억	N	N	N	N
149	20250304	131157	57	100.00	KONEX	N	N	N	N	N	2245	145	2	6.90	2245	1	0.40	2245	2245	2245	2415	1785	2100	2245.00	2453	2276	2073	1896	1693	2175	1795	13	315	500	1260	5	1	2677680	60	51.02	0.72	12	0.00	44.00	3133.00	2800	20240531	-19.82	1700	20241213	32.06	2330	-3.65	20250117	1760	27.56	20250212	2800	-19.82	20240531	1700	32.06	20241213	N	448780	500	13 억	N	N	N	N
150	20250304	121154	57	100.00	KONEX	N	N	N	N	N	2245	145	2	6.90	2245	1	0.40	2245	2245	2245	2415	1785	2100	2245.00	2453	2276	2073	1896	1693	2175	1795	13	315	500	1260	5	1	2677680	60	51.02	0.72	12	0.00	44.00	3133.00	2800	20240531	-19.82	1700	20241213	32.06	2330	-3.65	20250117	1760	27.56	20250212	2800	-19.82	20240531	1700	32.06	20241213	N	448780	500	13 억	N	N	N	N
151	20250304	111158	57	100.00	KONEX	N	N	N	N	N	2245	145	2	6.90	2245	1	0.40	2245	2245	2245	2415	1785	2100	2245.00	2453	2276	2073	1896	1693	2175	1795	13	315	500	1260	5	1	2677680	60	51.02	0.72	12	0.00	44.00	3133.00	2800	20240531	-19.82	1700	20241213	32.06	2330	-3.65	20250117	1760	27.56	20250212	2800	-19.82	20240531	1700	32.06	20241213	N	448780	500	13 억	N	N	N	N
152	20250304	101151	57	100.00	KONEX	N	N	N	N	N	2245	145	2	6.90	2245	1	0.40	2245	2245	2245	2415	1785	2100	2245.00	2453	2276	2073	1896	1693	2175	1795	13	315	500	1260	5	1	2677680	60	51.02	0.72	12	0.00	44.00	3133.00	2800	20240531	-19.82	1700	20241213	32.06	2330	-3.65	20250117	1760	27.56	20250212	2800	-19.82	20240531	1700	32.06	20241213	N	448780	500	13 억	N	N	N	N
153	20250304	091149	57	100.00	KONEX	N	N	N	N	N	2245	145	2	6.90	2245	1	0.40	2245	2245	2245	2415	1785	2100	2245.00	2453	2276	2073	1896	1693	2175	1795	13	315	500	1260	5	1	2677680	60	51.02	0.72	12	0.00	44.00	3133.00	2800	20240531	-19.82	1700	20241213	32.06	2330	-3.65	20250117	1760	27.56	20250212	2800	-19.82	20240531	1700	32.06	20241213	N	448780	500	13 억	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History