Files
KissMeData/346010/price/prices-20250101.csv
2025-02-06 23:16:41 +09:00

49 KiB

1stockBusinessDatecaptureTimeitemStateCodemarginalRatekoreanMarketNamenewHighLowPriceClassCodekoreanBusinessTypeNametemporaryStoppedmarketPriceRangeExtendedclosingPriceRangeExtendedcreditAllowablemarginalRateClassCodeelwPublishedcurrentStockPricepreviousDayVariableRatiopreviousDayVariableRatioSignpreviousDayDiffRatioaccumulatedTradingAmountaccumulatedVolumepreviousDayDiffVolumeRatiostockOpenningPricehighestStockPricelowestStockPricemaximumStockPriceminimumStockPricestandardStockPriceweightedAverageStockPricehtsForeignRunoutRateforeignNetBuyingQuantityprogramTradeNetBuyingQuantitypivotSecondDResistancePricepivotFirstDResistancePricepivotPointValuepivotFirstDSupportPricepivotSecondDSupportPricedResistanceValuedSupportValuecapitallimitWidthPricestockFacePricestockSubstitudePriceaskingPriceUnithtsDealQuantityUnitlistedStockCounthtsTotalMarketValueperpbrsettlingMonthvolumeTurnoverRateepsbpsday250HighestPriceday250HighestPriceDateday250HighestPriceDiffRatioday250LowestPriceday250LowestPriceDateday250LowestPriceDiffRatioannualHighestPriceannualHighestPriceDiffRatioannualHighestPriceDateannualLowestPriceannualLowestPriceDiffRatioannualLowestPriceDateweek52HighestPriceweek52HighestPriceDiffRatioweek52HighestPriceDateweek52LowestPriceweek52LowestPriceDiffRatioweek52LowestPriceDatetotalOutstandingloanRateshortSellingAllowableshortProductCodefacePriceCurrencycapitalCurrencyapproachRateforeignHoldQuantityviClassCodeviClassCodeForOvertimeMarketPricelastShortSellingConclusionQuantityinvestmentCarefulmarketWarningCodeshortOverheated
22025012416122057100.00KONEXNNNNN1035030.00000.00000119088010350.000.000010351035103510351035103510352415550062011486006250-1.5845.00120.00-657.0023.001061020240118-90.256802025010352.2110350.002025012268052.212025010310120-89.772024012568052.21202501030.00N34601050024 억0NN0N00N
32025012415122057100.00KONEXNNNNN1035030.00000.00000119088010350.000.000010351035103510351035103510352415550062011486006250-1.5845.00120.00-657.0023.001061020240118-90.256802025010352.2110350.002025012268052.212025010310120-89.772024012568052.21202501030.00N34601050024 억0NN0N00N
42025012414121757100.00KONEXNNNNN1035030.00000.00000119088010350.000.000010351035103510351035103510352415550062011486006250-1.5845.00120.00-657.0023.001061020240118-90.256802025010352.2110350.002025012268052.212025010310120-89.772024012568052.21202501030.00N34601050024 억0NN0N00N
52025012413122157100.00KONEXNNNNN1035030.00000.00000119088010350.000.000010351035103510351035103510352415550062011486006250-1.5845.00120.00-657.0023.001061020240118-90.256802025010352.2110350.002025012268052.212025010310120-89.772024012568052.21202501030.00N34601050024 억0NN0N00N
62025012412121657100.00KONEXNNNNN1035030.00000.00000119088010350.000.000010351035103510351035103510352415550062011486006250-1.5845.00120.00-657.0023.001061020240118-90.256802025010352.2110350.002025012268052.212025010310120-89.772024012568052.21202501030.00N34601050024 억0NN0N00N
72025012411121757100.00KONEXNNNNN1035030.00000.00000119088010350.000.000010351035103510351035103510352415550062011486006250-1.5845.00120.00-657.0023.001061020240118-90.256802025010352.2110350.002025012268052.212025010310120-89.772024012568052.21202501030.00N34601050024 억0NN0N00N
82025012410121457100.00KONEXNNNNN1035030.00000.00000119088010350.000.000010351035103510351035103510352415550062011486006250-1.5845.00120.00-657.0023.001061020240118-90.256802025010352.2110350.002025012268052.212025010310120-89.772024012568052.21202501030.00N34601050024 억0NN0N00N
92025012409122357100.00KONEXNNNNN1035030.00000.00000119088010350.000.000010351035103510351035103510352415550062011486006250-1.5845.00120.00-657.0023.001061020240118-90.256802025010352.2110350.002025012268052.212025010310120-89.772024012568052.21202501030.00N34601050024 억0NN0N00N
102025012316121354100.00KONEXNNNNN1035030.00000.00000119088010350.000.00001058104610231011988105210172415550062011486006250-1.5845.00120.00-657.0023.001061020240118-90.256802025010352.2110350.002025012268052.212025010310120-89.772024012568052.21202501030.00N34601050024 억0NN0N01N
112025012315121154100.00KONEXNNNNN1035030.00000.00000119088010350.000.00001058104610231011988105210172415550062011486006250-1.5845.00120.00-657.0023.001061020240118-90.256802025010352.2110350.002025012268052.212025010310120-89.772024012568052.21202501030.00N34601050024 억0NN0N01N
122025012314121354100.00KONEXNNNNN1035030.00000.00000119088010350.000.00001058104610231011988105210172415550062011486006250-1.5845.00120.00-657.0023.001061020240118-90.256802025010352.2110350.002025012268052.212025010310120-89.772024012568052.21202501030.00N34601050024 억0NN0N01N
132025012313121054100.00KONEXNNNNN1035030.00000.00000119088010350.000.00001058104610231011988105210172415550062011486006250-1.5845.00120.00-657.0023.001061020240118-90.256802025010352.2110350.002025012268052.212025010310120-89.772024012568052.21202501030.00N34601050024 억0NN0N01N
142025012312121254100.00KONEXNNNNN1035030.00000.00000119088010350.000.00001058104610231011988105210172415550062011486006250-1.5845.00120.00-657.0023.001061020240118-90.256802025010352.2110350.002025012268052.212025010310120-89.772024012568052.21202501030.00N34601050024 억0NN0N01N
152025012311120154100.00KONEXNNNNN1035030.00000.00000119088010350.000.00001058104610231011988105210172415550062011486006250-1.5845.00120.00-657.0023.001061020240118-90.256802025010352.2110350.002025012268052.212025010310120-89.772024012568052.21202501030.00N34601050024 억0NN0N01N
162025012310121054100.00KONEXNNNNN1035030.00000.00000119088010350.000.00001058104610231011988105210172415550062011486006250-1.5845.00120.00-657.0023.001061020240118-90.256802025010352.2110350.002025012268052.212025010310120-89.772024012568052.21202501030.00N34601050024 억0NN0N01N
172025012309121254100.00KONEXNNNNN1035030.00000.00000119088010350.000.00001058104610231011988105210172415550062011486006250-1.5845.00120.00-657.0023.001061020240118-90.256802025010352.2110350.002025012268052.212025010310120-89.772024012568052.21202501030.00N34601050024 억0NN0N01N
182025012216120257100.00KONEXNNNNN1035135115.001517515150.0010001035100010357659001011.670.00009009009009009009009002413550054011486006250-1.5845.00120.00-657.0023.001061020240118-90.256802025010352.2110350.002025012268052.212025010310300-89.952024012268052.21202501030.00N34601050024 억0NN0N00N
192025012215120457100.00KONEXNNNNN1035135115.001517515150.0010001035100010357659001011.670.00009009009009009009009002413550054011486006250-1.5845.00120.00-657.0023.001061020240118-90.256802025010352.2110350.002025012268052.212025010310300-89.952024012268052.21202501030.00N34601050024 억0NN0N00N
202025012214120157100.00KONEXNNNNN1035135115.001517515150.0010001035100010357659001011.670.00009009009009009009009002413550054011486006250-1.5845.00120.00-657.0023.001061020240118-90.256802025010352.2110350.002025012268052.212025010310300-89.952024012268052.21202501030.00N34601050024 억0NN0N00N
212025012213120357100.00KONEXNNNNN1035135115.001517515150.0010001035100010357659001011.670.00009009009009009009009002413550054011486006250-1.5845.00120.00-657.0023.001061020240118-90.256802025010352.2110350.002025012268052.212025010310300-89.952024012268052.21202501030.00N34601050024 억0NN0N00N
222025012212120257100.00KONEXNNNNN900030.00000.0000010357659000.000.00009009009009009009009002413550054011486006244-1.3739.13120.00-657.0023.001061020240118-91.526802025010332.359000.002025012168032.352025010310300-91.262024012268032.35202501030.00N34601050024 억0NN0N00N
232025012211120357100.00KONEXNNNNN900030.00000.0000010357659000.000.00009009009009009009009002413550054011486006244-1.3739.13120.00-657.0023.001061020240118-91.526802025010332.359000.002025012168032.352025010310300-91.262024012268032.35202501030.00N34601050024 억0NN0N00N
242025012210120257100.00KONEXNNNNN900030.00000.0000010357659000.000.00009009009009009009009002413550054011486006244-1.3739.13120.00-657.0023.001061020240118-91.526802025010332.359000.002025012168032.352025010310300-91.262024012268032.35202501030.00N34601050024 억0NN0N00N
252025012209120457100.00KONEXNNNNN900030.00000.0000010357659000.000.00009009009009009009009002413550054011486006244-1.3739.13120.00-657.0023.001061020240118-91.526802025010332.359000.002025012168032.352025010310300-91.262024012268032.35202501030.00N34601050024 억0NN0N00N
262025012116115457100.00KONEXNNNNN900100212.50900010100.00900900900920680800900.000.00008008008008008008008002412050048011486006244-1.3739.13120.00-657.0023.001061020240118-91.526802025010332.359000.002025012168032.352025010310300-91.262024012268032.35202501030.00N34601050024 억0NN0N00N
272025012115115757100.00KONEXNNNNN900100212.50900010100.00900900900920680800900.000.00008008008008008008008002412050048011486006244-1.3739.13120.00-657.0023.001061020240118-91.526802025010332.359000.002025012168032.352025010310300-91.262024012268032.35202501030.00N34601050024 억0NN0N00N
282025012114115757100.00KONEXNNNNN900100212.50900010100.00900900900920680800900.000.00008008008008008008008002412050048011486006244-1.3739.13120.00-657.0023.001061020240118-91.526802025010332.359000.002025012168032.352025010310300-91.262024012268032.35202501030.00N34601050024 억0NN0N00N
292025012113115657100.00KONEXNNNNN900100212.50900010100.00900900900920680800900.000.00008008008008008008008002412050048011486006244-1.3739.13120.00-657.0023.001061020240118-91.526802025010332.359000.002025012168032.352025010310300-91.262024012268032.35202501030.00N34601050024 억0NN0N00N
302025012112113957100.00KONEXNNNNN800030.00000.000009206808000.000.00008008008008008008008002412050048011486006239-1.2234.78120.00-657.0023.001061020240118-92.466802025010317.65899-11.012025010968017.652025010310300-92.232024012268017.65202501030.00N34601050024 억0NN0N00N
312025012111105557100.00KONEXNNNNN800030.00000.000009206808000.000.00008008008008008008008002412050048011486006239-1.2234.78120.00-657.0023.001061020240118-92.466802025010317.65899-11.012025010968017.652025010310300-92.232024012268017.65202501030.00N34601050024 억0NN0N00N
322025012110104857100.00KONEXNNNNN800030.00000.000009206808000.000.00008008008008008008008002412050048011486006239-1.2234.78120.00-657.0023.001061020240118-92.466802025010317.65899-11.012025010968017.652025010310300-92.232024012268017.65202501030.00N34601050024 억0NN0N00N
332025012109115857100.00KONEXNNNNN800030.00000.000009206808000.000.00008008008008008008008002412050048011486006239-1.2234.78120.00-657.0023.001061020240118-92.466802025010317.65899-11.012025010968017.652025010310300-92.232024012268017.65202501030.00N34601050024 억0NN0N00N
342025012016114357100.00KONEXNNNNN800100214.298000100.00800800800805595700800.000.00007007007007007007007002410550042011486006239-1.2234.78120.00-657.0023.001061020240118-92.466802025010317.65899-11.012025010968017.652025010310300-92.232024012268017.65202501030.00N34601050024 억0NN0N00N
352025012015115657100.00KONEXNNNNN800100214.298000100.00800800800805595700800.000.00007007007007007007007002410550042011486006239-1.2234.78120.00-657.0023.001061020240118-92.466802025010317.65899-11.012025010968017.652025010310300-92.232024012268017.65202501030.00N34601050024 억0NN0N00N
362025012014115457100.00KONEXNNNNN700030.00000.000008055957000.000.00007007007007007007007002410550042011486006234-1.0730.43120.00-657.0023.001061020240118-93.40680202501032.94899-22.14202501096802.942025010310300-93.20202401226802.94202501030.00N34601050024 억0NN0N00N
372025012013115457100.00KONEXNNNNN700030.00000.000008055957000.000.00007007007007007007007002410550042011486006234-1.0730.43120.00-657.0023.001061020240118-93.40680202501032.94899-22.14202501096802.942025010310300-93.20202401226802.94202501030.00N34601050024 억0NN0N00N
382025012012115457100.00KONEXNNNNN700030.00000.000008055957000.000.00007007007007007007007002410550042011486006234-1.0730.43120.00-657.0023.001061020240118-93.40680202501032.94899-22.14202501096802.942025010310300-93.20202401226802.94202501030.00N34601050024 억0NN0N00N
392025012011115657100.00KONEXNNNNN700030.00000.000008055957000.000.00007007007007007007007002410550042011486006234-1.0730.43120.00-657.0023.001061020240118-93.40680202501032.94899-22.14202501096802.942025010310300-93.20202401226802.94202501030.00N34601050024 억0NN0N00N
402025012010115557100.00KONEXNNNNN700030.00000.000008055957000.000.00007007007007007007007002410550042011486006234-1.0730.43120.00-657.0023.001061020240118-93.40680202501032.94899-22.14202501096802.942025010310300-93.20202401226802.94202501030.00N34601050024 억0NN0N00N
412025012009115657100.00KONEXNNNNN700030.00000.000008055957000.000.00007007007007007007007002410550042011486006234-1.0730.43120.00-657.0023.001061020240118-93.40680202501032.94899-22.14202501096802.942025010310300-93.20202401226802.94202501030.00N34601050024 억0NN0N00N
422025011716115057100.00KONEXNNNNN700030.00000.000008055957000.000.00007007007007007007007002410550042011486006234-1.0730.43120.00-657.0023.001061020240118-93.40680202501032.94899-22.14202501096802.942025010310610-93.40202401186802.94202501030.00N34601050024 억0NN0N00N
432025011715114657100.00KONEXNNNNN700030.00000.000008055957000.000.00007007007007007007007002410550042011486006234-1.0730.43120.00-657.0023.001061020240118-93.40680202501032.94899-22.14202501096802.942025010310610-93.40202401186802.94202501030.00N34601050024 억0NN0N00N
442025011714115457100.00KONEXNNNNN700030.00000.000008055957000.000.00007007007007007007007002410550042011486006234-1.0730.43120.00-657.0023.001061020240118-93.40680202501032.94899-22.14202501096802.942025010310610-93.40202401186802.94202501030.00N34601050024 억0NN0N00N
452025011713115357100.00KONEXNNNNN700030.00000.000008055957000.000.00007007007007007007007002410550042011486006234-1.0730.43120.00-657.0023.001061020240118-93.40680202501032.94899-22.14202501096802.942025010310610-93.40202401186802.94202501030.00N34601050024 억0NN0N00N
462025011712115557100.00KONEXNNNNN700030.00000.000008055957000.000.00007007007007007007007002410550042011486006234-1.0730.43120.00-657.0023.001061020240118-93.40680202501032.94899-22.14202501096802.942025010310610-93.40202401186802.94202501030.00N34601050024 억0NN0N00N
472025011711115657100.00KONEXNNNNN700030.00000.000008055957000.000.00007007007007007007007002410550042011486006234-1.0730.43120.00-657.0023.001061020240118-93.40680202501032.94899-22.14202501096802.942025010310610-93.40202401186802.94202501030.00N34601050024 억0NN0N00N
482025011710115557100.00KONEXNNNNN700030.00000.000008055957000.000.00007007007007007007007002410550042011486006234-1.0730.43120.00-657.0023.001061020240118-93.40680202501032.94899-22.14202501096802.942025010310610-93.40202401186802.94202501030.00N34601050024 억0NN0N00N
492025011709115557100.00KONEXNNNNN700030.00000.000008055957000.000.00007007007007007007007002410550042011486006234-1.0730.43120.00-657.0023.001061020240118-93.40680202501032.94899-22.14202501096802.942025010310610-93.40202401186802.94202501030.00N34601050024 억0NN0N00N
502025011616114657100.00KONEXNNNNN700030.00000.000008055957000.000.00007007007007007007007002410550042011486006234-1.0730.43120.00-657.0023.001061020240118-93.40680202501032.94899-22.14202501096802.942025010310610-93.40202401186802.94202501030.00N34601050024 억0NN0N00N
512025011615104957100.00KONEXNNNNN700030.00000.000008055957000.000.00007007007007007007007002410550042011486006234-1.0730.43120.00-657.0023.001061020240118-93.40680202501032.94899-22.14202501096802.942025010310610-93.40202401186802.94202501030.00N34601050024 억0NN0N00N
522025011614115157100.00KONEXNNNNN700030.00000.000008055957000.000.00007007007007007007007002410550042011486006234-1.0730.43120.00-657.0023.001061020240118-93.40680202501032.94899-22.14202501096802.942025010310610-93.40202401186802.94202501030.00N34601050024 억0NN0N00N
532025011613115157100.00KONEXNNNNN700030.00000.000008055957000.000.00007007007007007007007002410550042011486006234-1.0730.43120.00-657.0023.001061020240118-93.40680202501032.94899-22.14202501096802.942025010310610-93.40202401186802.94202501030.00N34601050024 억0NN0N00N
542025011612115057100.00KONEXNNNNN700030.00000.000008055957000.000.00007007007007007007007002410550042011486006234-1.0730.43120.00-657.0023.001061020240118-93.40680202501032.94899-22.14202501096802.942025010310610-93.40202401186802.94202501030.00N34601050024 억0NN0N00N
552025011611115157100.00KONEXNNNNN700030.00000.000008055957000.000.00007007007007007007007002410550042011486006234-1.0730.43120.00-657.0023.001061020240118-93.40680202501032.94899-22.14202501096802.942025010310610-93.40202401186802.94202501030.00N34601050024 억0NN0N00N
562025011610115357100.00KONEXNNNNN700030.00000.000008055957000.000.00007007007007007007007002410550042011486006234-1.0730.43120.00-657.0023.001061020240118-93.40680202501032.94899-22.14202501096802.942025010310610-93.40202401186802.94202501030.00N34601050024 억0NN0N00N
572025011609115557100.00KONEXNNNNN700030.00000.000008055957000.000.00007007007007007007007002410550042011486006234-1.0730.43120.00-657.0023.001061020240118-93.40680202501032.94899-22.14202501096802.942025010310610-93.40202401186802.94202501030.00N34601050024 억0NN0N00N
582025011516114757100.00KONEXNNNNN700030.00000.000008055957000.000.00007007007007007007007002410550042011486006234-1.0730.43120.00-657.0023.001061020240118-93.40680202501032.94899-22.14202501096802.942025010310610-93.40202401186802.94202501030.00N34601050024 억0NN0N00N
592025011515114857100.00KONEXNNNNN700030.00000.000008055957000.000.00007007007007007007007002410550042011486006234-1.0730.43120.00-657.0023.001061020240118-93.40680202501032.94899-22.14202501096802.942025010310610-93.40202401186802.94202501030.00N34601050024 억0NN0N00N
602025011514114257100.00KONEXNNNNN700030.00000.000008055957000.000.00007007007007007007007002410550042011486006234-1.0730.43120.00-657.0023.001061020240118-93.40680202501032.94899-22.14202501096802.942025010310610-93.40202401186802.94202501030.00N34601050024 억0NN0N00N
612025011513115157100.00KONEXNNNNN700030.00000.000008055957000.000.00007007007007007007007002410550042011486006234-1.0730.43120.00-657.0023.001061020240118-93.40680202501032.94899-22.14202501096802.942025010310610-93.40202401186802.94202501030.00N34601050024 억0NN0N00N
622025011512113457100.00KONEXNNNNN700030.00000.000008055957000.000.00007007007007007007007002410550042011486006234-1.0730.43120.00-657.0023.001061020240118-93.40680202501032.94899-22.14202501096802.942025010310610-93.40202401186802.94202501030.00N34601050024 억0NN0N00N
632025011511114657100.00KONEXNNNNN700030.00000.000008055957000.000.00007007007007007007007002410550042011486006234-1.0730.43120.00-657.0023.001061020240118-93.40680202501032.94899-22.14202501096802.942025010310610-93.40202401186802.94202501030.00N34601050024 억0NN0N00N
642025011510114757100.00KONEXNNNNN700030.00000.000008055957000.000.00007007007007007007007002410550042011486006234-1.0730.43120.00-657.0023.001061020240118-93.40680202501032.94899-22.14202501096802.942025010310610-93.40202401186802.94202501030.00N34601050024 억0NN0N00N
652025011509115257100.00KONEXNNNNN700030.00000.000008055957000.000.00007007007007007007007002410550042011486006234-1.0730.43120.00-657.0023.001061020240118-93.40680202501032.94899-22.14202501096802.942025010310610-93.40202401186802.94202501030.00N34601050024 억0NN0N00N
662025011416112857100.00KONEXNNNNN700030.00000.000008055957000.000.00007007007007007007007002410550042011486006234-1.0730.43120.00-657.0023.001061020240118-93.40680202501032.94899-22.14202501096802.942025010310610-93.40202401186802.94202501030.00N34601050024 억0NN0N00N
672025011415114657100.00KONEXNNNNN700030.00000.000008055957000.000.00007007007007007007007002410550042011486006234-1.0730.43120.00-657.0023.001061020240118-93.40680202501032.94899-22.14202501096802.942025010310610-93.40202401186802.94202501030.00N34601050024 억0NN0N00N
682025011414114257100.00KONEXNNNNN700030.00000.000008055957000.000.00007007007007007007007002410550042011486006234-1.0730.43120.00-657.0023.001061020240118-93.40680202501032.94899-22.14202501096802.942025010310610-93.40202401186802.94202501030.00N34601050024 억0NN0N00N
692025011413114157100.00KONEXNNNNN700030.00000.000008055957000.000.00007007007007007007007002410550042011486006234-1.0730.43120.00-657.0023.001061020240118-93.40680202501032.94899-22.14202501096802.942025010310610-93.40202401186802.94202501030.00N34601050024 억0NN0N00N
702025011412113657100.00KONEXNNNNN700030.00000.000008055957000.000.00007007007007007007007002410550042011486006234-1.0730.43120.00-657.0023.001061020240118-93.40680202501032.94899-22.14202501096802.942025010310610-93.40202401186802.94202501030.00N34601050024 억0NN0N00N
712025011411113557100.00KONEXNNNNN700030.00000.000008055957000.000.00007007007007007007007002410550042011486006234-1.0730.43120.00-657.0023.001061020240118-93.40680202501032.94899-22.14202501096802.942025010310610-93.40202401186802.94202501030.00N34601050024 억0NN0N00N
722025011410113557100.00KONEXNNNNN700030.00000.000008055957000.000.00007007007007007007007002410550042011486006234-1.0730.43120.00-657.0023.001061020240118-93.40680202501032.94899-22.14202501096802.942025010310610-93.40202401186802.94202501030.00N34601050024 억0NN0N00N
732025011409114057100.00KONEXNNNNN700030.00000.000008055957000.000.00007007007007007007007002410550042011486006234-1.0730.43120.00-657.0023.001061020240118-93.40680202501032.94899-22.14202501096802.942025010310610-93.40202401186802.94202501030.00N34601050024 억0NN0N00N
742025011316112357100.00KONEXNNNNN700030.00000.000008055957000.000.00007007007007007007007002410550042011486006234-1.0730.43120.00-657.0023.001061020240118-93.40680202501032.94899-22.14202501096802.942025010310610-93.40202401186802.94202501030.00N34601050024 억0NN0N00N
752025011315113057100.00KONEXNNNNN700030.00000.000008055957000.000.00007007007007007007007002410550042011486006234-1.0730.43120.00-657.0023.001061020240118-93.40680202501032.94899-22.14202501096802.942025010310610-93.40202401186802.94202501030.00N34601050024 억0NN0N00N
762025011314110557100.00KONEXNNNNN700030.00000.000008055957000.000.00007007007007007007007002410550042011486006234-1.0730.43120.00-657.0023.001061020240118-93.40680202501032.94899-22.14202501096802.942025010310610-93.40202401186802.94202501030.00N34601050024 억0NN0N00N
772025011313111257100.00KONEXNNNNN700030.00000.000008055957000.000.00007007007007007007007002410550042011486006234-1.0730.43120.00-657.0023.001061020240118-93.40680202501032.94899-22.14202501096802.942025010310610-93.40202401186802.94202501030.00N34601050024 억0NN0N00N
782025011312111757100.00KONEXNNNNN700030.00000.000008055957000.000.00007007007007007007007002410550042011486006234-1.0730.43120.00-657.0023.001061020240118-93.40680202501032.94899-22.14202501096802.942025010310610-93.40202401186802.94202501030.00N34601050024 억0NN0N00N
792025011311111457100.00KONEXNNNNN700030.00000.000008055957000.000.00007007007007007007007002410550042011486006234-1.0730.43120.00-657.0023.001061020240118-93.40680202501032.94899-22.14202501096802.942025010310610-93.40202401186802.94202501030.00N34601050024 억0NN0N00N
802025011310111357100.00KONEXNNNNN700030.00000.000008055957000.000.00007007007007007007007002410550042011486006234-1.0730.43120.00-657.0023.001061020240118-93.40680202501032.94899-22.14202501096802.942025010310610-93.40202401186802.94202501030.00N34601050024 억0NN0N00N
812025011309112157100.00KONEXNNNNN700030.00000.000008055957000.000.00007007007007007007007002410550042011486006234-1.0730.43120.00-657.0023.001061020240118-93.40680202501032.94899-22.14202501096802.942025010310610-93.40202401186802.94202501030.00N34601050024 억0NN0N00N
822025011016105457100.00KONEXNNNNN700-1005-12.5070001050.00700700700920680800700.000.00009328668337677348497502412050048011486006234-1.0730.43120.00-657.0023.001061020240118-93.40680202501032.94899-22.14202501096802.942025010310610-93.40202401186802.94202501030.00N34601050024 억0NN0N00N
832025011015110257100.00KONEXNNNNN700-1005-12.5070001050.00700700700920680800700.000.00009328668337677348497502412050048011486006234-1.0730.43120.00-657.0023.001061020240118-93.40680202501032.94899-22.14202501096802.942025010310610-93.40202401186802.94202501030.00N34601050024 억0NN0N00N
842025011014110857100.00KONEXNNNNN700-1005-12.5070001050.00700700700920680800700.000.00009328668337677348497502412050048011486006234-1.0730.43120.00-657.0023.001061020240118-93.40680202501032.94899-22.14202501096802.942025010310610-93.40202401186802.94202501030.00N34601050024 억0NN0N00N
852025011013110857100.00KONEXNNNNN700-1005-12.5070001050.00700700700920680800700.000.00009328668337677348497502412050048011486006234-1.0730.43120.00-657.0023.001061020240118-93.40680202501032.94899-22.14202501096802.942025010310610-93.40202401186802.94202501030.00N34601050024 억0NN0N00N
862025011012111057100.00KONEXNNNNN700-1005-12.5070001050.00700700700920680800700.000.00009328668337677348497502412050048011486006234-1.0730.43120.00-657.0023.001061020240118-93.40680202501032.94899-22.14202501096802.942025010310610-93.40202401186802.94202501030.00N34601050024 억0NN0N00N
872025011011110857100.00KONEXNNNNN700-1005-12.5070001050.00700700700920680800700.000.00009328668337677348497502412050048011486006234-1.0730.43120.00-657.0023.001061020240118-93.40680202501032.94899-22.14202501096802.942025010310610-93.40202401186802.94202501030.00N34601050024 억0NN0N00N
882025011010110457100.00KONEXNNNNN700-1005-12.5070001050.00700700700920680800700.000.00009328668337677348497502412050048011486006234-1.0730.43120.00-657.0023.001061020240118-93.40680202501032.94899-22.14202501096802.942025010310610-93.40202401186802.94202501030.00N34601050024 억0NN0N00N
892025011009111057100.00KONEXNNNNN800030.00000.000009206808000.000.00009328668337677348497502412050048011486006239-1.2234.78120.00-657.0023.001061020240118-92.466802025010317.65899-11.012025010968017.652025010310610-92.462024011868017.65202501030.00N34601050024 억0NN0N00N
902025010916105757100.00KONEXNNNNN8001822.301699020200.00899899800899665782849.500.00007827827827827827827822411750046011486006239-1.2234.78120.00-657.0023.001061020240118-92.466802025010317.65899-11.012025010968017.652025010310610-92.462024011868017.65202501030.00N34601050024 억0NN0N00N
912025010915105457100.00KONEXNNNNN8001822.301699020200.00899899800899665782849.500.00007827827827827827827822411750046011486006239-1.2234.78120.00-657.0023.001061020240118-92.466802025010317.65899-11.012025010968017.652025010310610-92.462024011868017.65202501030.00N34601050024 억0NN0N00N
922025010914110257100.00KONEXNNNNN8001822.301699020200.00899899800899665782849.500.00007827827827827827827822411750046011486006239-1.2234.78120.00-657.0023.001061020240118-92.466802025010317.65899-11.012025010968017.652025010310610-92.462024011868017.65202501030.00N34601050024 억0NN0N00N
932025010913110157100.00KONEXNNNNN8001822.301699020200.00899899800899665782849.500.00007827827827827827827822411750046011486006239-1.2234.78120.00-657.0023.001061020240118-92.466802025010317.65899-11.012025010968017.652025010310610-92.462024011868017.65202501030.00N34601050024 억0NN0N00N
942025010912110157100.00KONEXNNNNN8001822.301699020200.00899899800899665782849.500.00007827827827827827827822411750046011486006239-1.2234.78120.00-657.0023.001061020240118-92.466802025010317.65899-11.012025010968017.652025010310610-92.462024011868017.65202501030.00N34601050024 억0NN0N00N
952025010911110557100.00KONEXNNNNN8001822.301699020200.00899899800899665782849.500.00007827827827827827827822411750046011486006239-1.2234.78120.00-657.0023.001061020240118-92.466802025010317.65899-11.012025010968017.652025010310610-92.462024011868017.65202501030.00N34601050024 억0NN0N00N
962025010910110357100.00KONEXNNNNN8001822.301699020200.00899899800899665782849.500.00007827827827827827827822411750046011486006239-1.2234.78120.00-657.0023.001061020240118-92.466802025010317.65899-11.012025010968017.652025010310610-92.462024011868017.65202501030.00N34601050024 억0NN0N00N
972025010909110757100.00KONEXNNNNN782030.00000.000008996657820.000.00007827827827827827827822411750046011486006238-1.1934.00120.00-657.0023.001061020240118-92.636802025010315.00800-2.252025010268015.002025010310610-92.632024011868015.00202501030.00N34601050024 억0NN0N00N
982025010816105157100.00KONEXNNNNN782102115.007820100.00782782782782578680782.000.00006806806806806806806802410250040011486006238-1.1934.00120.00-657.0023.001061020240118-92.636802025010315.00800-2.252025010268015.002025010310610-92.632024011868015.00202501030.00N34601050024 억0NN0N00N
992025010815105657100.00KONEXNNNNN782102115.007820100.00782782782782578680782.000.00006806806806806806806802410250040011486006238-1.1934.00120.00-657.0023.001061020240118-92.636802025010315.00800-2.252025010268015.002025010310610-92.632024011868015.00202501030.00N34601050024 억0NN0N00N
1002025010814110057100.00KONEXNNNNN782102115.007820100.00782782782782578680782.000.00006806806806806806806802410250040011486006238-1.1934.00120.00-657.0023.001061020240118-92.636802025010315.00800-2.252025010268015.002025010310610-92.632024011868015.00202501030.00N34601050024 억0NN0N00N
1012025010813105757100.00KONEXNNNNN680030.00000.000007825786800.000.00006806806806806806806802410250040011486006233-1.0429.57120.00-657.0023.001061020240118-93.59680202501030.00800-15.00202501026800.002025010310610-93.59202401186800.00202501030.00N34601050024 억0NN0N00N
1022025010812105457100.00KONEXNNNNN680030.00000.000007825786800.000.00006806806806806806806802410250040011486006233-1.0429.57120.00-657.0023.001061020240118-93.59680202501030.00800-15.00202501026800.002025010310610-93.59202401186800.00202501030.00N34601050024 억0NN0N00N
1032025010811105657100.00KONEXNNNNN680030.00000.000007825786800.000.00006806806806806806806802410250040011486006233-1.0429.57120.00-657.0023.001061020240118-93.59680202501030.00800-15.00202501026800.002025010310610-93.59202401186800.00202501030.00N34601050024 억0NN0N00N
1042025010810105657100.00KONEXNNNNN680030.00000.000007825786800.000.00006806806806806806806802410250040011486006233-1.0429.57120.00-657.0023.001061020240118-93.59680202501030.00800-15.00202501026800.002025010310610-93.59202401186800.00202501030.00N34601050024 억0NN0N00N
1052025010809105657100.00KONEXNNNNN680030.00000.000007825786800.000.00006806806806806806806802410250040011486006233-1.0429.57120.00-657.0023.001061020240118-93.59680202501030.00800-15.00202501026800.002025010310610-93.59202401186800.00202501030.00N34601050024 억0NN0N00N
1062025010716104557100.00KONEXNNNNN680030.00000.000007825786800.000.00006806806806806806806802410250040011486006233-1.0429.57120.00-657.0023.001061020240118-93.59680202501030.00800-15.00202501026800.002025010310610-93.59202401186800.00202501030.00N34601050024 억0NN0N00N
1072025010715104957100.00KONEXNNNNN680030.00000.000007825786800.000.00006806806806806806806802410250040011486006233-1.0429.57120.00-657.0023.001061020240118-93.59680202501030.00800-15.00202501026800.002025010310610-93.59202401186800.00202501030.00N34601050024 억0NN0N00N
1082025010714104757100.00KONEXNNNNN680030.00000.000007825786800.000.00006806806806806806806802410250040011486006233-1.0429.57120.00-657.0023.001061020240118-93.59680202501030.00800-15.00202501026800.002025010310610-93.59202401186800.00202501030.00N34601050024 억0NN0N00N
1092025010713104757100.00KONEXNNNNN680030.00000.000007825786800.000.00006806806806806806806802410250040011486006233-1.0429.57120.00-657.0023.001061020240118-93.59680202501030.00800-15.00202501026800.002025010310610-93.59202401186800.00202501030.00N34601050024 억0NN0N00N
1102025010712104857100.00KONEXNNNNN680030.00000.000007825786800.000.00006806806806806806806802410250040011486006233-1.0429.57120.00-657.0023.001061020240118-93.59680202501030.00800-15.00202501026800.002025010310610-93.59202401186800.00202501030.00N34601050024 억0NN0N00N
1112025010711104357100.00KONEXNNNNN680030.00000.000007825786800.000.00006806806806806806806802410250040011486006233-1.0429.57120.00-657.0023.001061020240118-93.59680202501030.00800-15.00202501026800.002025010310610-93.59202401186800.00202501030.00N34601050024 억0NN0N00N
1122025010710104857100.00KONEXNNNNN680030.00000.000007825786800.000.00006806806806806806806802410250040011486006233-1.0429.57120.00-657.0023.001061020240118-93.59680202501030.00800-15.00202501026800.002025010310610-93.59202401186800.00202501030.00N34601050024 억0NN0N00N
1132025010709105157100.00KONEXNNNNN680030.00000.000007825786800.000.00006806806806806806806802410250040011486006233-1.0429.57120.00-657.0023.001061020240118-93.59680202501030.00800-15.00202501026800.002025010310610-93.59202401186800.00202501030.00N34601050024 억0NN0N00N
1142025010616103457100.00KONEXNNNNN680030.00000.000007825786800.000.00007086946876736666906692410250040011486006233-1.0429.57120.00-657.0023.001061020240118-93.59680202501030.00800-15.00202501026800.002025010310610-93.59202401186800.00202501030.00N34601050024 억0NN0N00N
1152025010615103457100.00KONEXNNNNN680030.00000.000007825786800.000.00007086946876736666906692410250040011486006233-1.0429.57120.00-657.0023.001061020240118-93.59680202501030.00800-15.00202501026800.002025010310610-93.59202401186800.00202501030.00N34601050024 억0NN0N00N
1162025010614103557100.00KONEXNNNNN680030.00000.000007825786800.000.00007086946876736666906692410250040011486006233-1.0429.57120.00-657.0023.001061020240118-93.59680202501030.00800-15.00202501026800.002025010310610-93.59202401186800.00202501030.00N34601050024 억0NN0N00N
1172025010613102457100.00KONEXNNNNN680030.00000.000007825786800.000.00007086946876736666906692410250040011486006233-1.0429.57120.00-657.0023.001061020240118-93.59680202501030.00800-15.00202501026800.002025010310610-93.59202401186800.00202501030.00N34601050024 억0NN0N00N
1182025010612103257100.00KONEXNNNNN680030.00000.000007825786800.000.00007086946876736666906692410250040011486006233-1.0429.57120.00-657.0023.001061020240118-93.59680202501030.00800-15.00202501026800.002025010310610-93.59202401186800.00202501030.00N34601050024 억0NN0N00N
1192025010611102957100.00KONEXNNNNN680030.00000.000007825786800.000.00007086946876736666906692410250040011486006233-1.0429.57120.00-657.0023.001061020240118-93.59680202501030.00800-15.00202501026800.002025010310610-93.59202401186800.00202501030.00N34601050024 억0NN0N00N
1202025010610102557100.00KONEXNNNNN680030.00000.000007825786800.000.00007086946876736666906692410250040011486006233-1.0429.57120.00-657.0023.001061020240118-93.59680202501030.00800-15.00202501026800.002025010310610-93.59202401186800.00202501030.00N34601050024 억0NN0N00N
1212025010609102657100.00KONEXNNNNN680030.00000.000007825786800.000.00007086946876736666906692410250040011486006233-1.0429.57120.00-657.0023.001061020240118-93.59680202501030.00800-15.00202501026800.002025010310610-93.59202401186800.00202501030.00N34601050024 억0NN0N00N
1222025010316102157100.00KONEX신저가NNNNN680-1204-15.0055020800.00701701680920680800687.750.00008008008008008008008002412050048011486006233-1.0429.57120.00-657.0023.001061020240118-93.59680202501030.00800-15.00202501026800.002025010310610-93.59202401186800.00202501030.00N34601050024 억0NN0N00N
1232025010315102457100.00KONEX신저가NNNNN680-1204-15.0055020800.00701701680920680800687.750.00008008008008008008008002412050048011486006233-1.0429.57120.00-657.0023.001061020240118-93.59680202501030.00800-15.00202501026800.002025010310610-93.59202401186800.00202501030.00N34601050024 억0NN0N00N
1242025010314102457100.00KONEX신저가NNNNN680-1204-15.0055020800.00701701680920680800687.750.00008008008008008008008002412050048011486006233-1.0429.57120.00-657.0023.001061020240118-93.59680202501030.00800-15.00202501026800.002025010310610-93.59202401186800.00202501030.00N34601050024 억0NN0N00N
1252025010313102457100.00KONEX신저가NNNNN680-1204-15.0055020800.00701701680920680800687.750.00008008008008008008008002412050048011486006233-1.0429.57120.00-657.0023.001061020240118-93.59680202501030.00800-15.00202501026800.002025010310610-93.59202401186800.00202501030.00N34601050024 억0NN0N00N
1262025010312102357100.00KONEXNNNNN800030.00000.000009206808000.000.00008008008008008008008002412050048011486006239-1.2234.78120.00-657.0023.001061020240118-92.467002024112814.298000.00202501028000.002025010210610-92.462024011870014.29202411280.00N34601050024 억0NN0N00N
1272025010311102457100.00KONEXNNNNN800030.00000.000009206808000.000.00008008008008008008008002412050048011486006239-1.2234.78120.00-657.0023.001061020240118-92.467002024112814.298000.00202501028000.002025010210610-92.462024011870014.29202411280.00N34601050024 억0NN0N00N
1282025010310102157100.00KONEXNNNNN800030.00000.000009206808000.000.00008008008008008008008002412050048011486006239-1.2234.78120.00-657.0023.001061020240118-92.467002024112814.298000.00202501028000.002025010210610-92.462024011870014.29202411280.00N34601050024 억0NN0N00N
1292025010309102457100.00KONEXNNNNN800030.00000.000009206808000.000.00008008008008008008008002412050048011486006239-1.2234.78120.00-657.0023.001061020240118-92.467002024112814.298000.00202501028000.002025010210610-92.462024011870014.29202411280.00N34601050024 억0NN0N00N
1302025010216101257100.00KONEXNNNNN800030.00000.000009206808000.000.00008008008008008008008002412050048011486006239-1.2234.78120.00-657.0023.001061020240118-92.467002024112814.2900.00000.00010610-92.462024011870014.29202411280.00N34601050024 억0NN0N00N
1312025010215101457100.00KONEXNNNNN800030.00000.000009206808000.000.00008008008008008008008002412050048011486006239-1.2234.78120.00-657.0023.001061020240118-92.467002024112814.2900.00000.00010610-92.462024011870014.29202411280.00N34601050024 억0NN0N00N
1322025010214101157100.00KONEXNNNNN800030.00000.000009206808000.000.00008008008008008008008002412050048011486006239-1.2234.78120.00-657.0023.001061020240118-92.467002024112814.2900.00000.00010610-92.462024011870014.29202411280.00N34601050024 억0NN0N00N
1332025010213101557100.00KONEXNNNNN800030.00000.000009206808000.000.00008008008008008008008002412050048011486006239-1.2234.78120.00-657.0023.001061020240118-92.467002024112814.2900.00000.00010610-92.462024011870014.29202411280.00N34601050024 억0NN0N00N
1342025010212101257100.00KONEXNNNNN800030.00000.000009206808000.000.00008008008008008008008002412050048011486006239-1.2234.78120.00-657.0023.001061020240118-92.467002024112814.2900.00000.00010610-92.462024011870014.29202411280.00N34601050024 억0NN0N00N
1352025010211100357100.00KONEXNNNNN800030.00000.000009206808000.000.00008008008008008008008002412050048011486006239-1.2234.78120.00-657.0023.001061020240118-92.467002024112814.2900.00000.00010610-92.462024011870014.29202411280.00N34601050024 억0NN0N00N
1362025010210101057100.00KONEXNNNNN800030.00000.000009206808000.000.00008008008008008008008002412050048011486006239-1.2234.78120.00-657.0023.001061020240118-92.467002024112814.2900.00000.00010610-92.462024011870014.29202411280.00N34601050024 억0NN0N00N
1372025010209095957100.00KONEXNNNNN800030.00000.000009206808000.000.00008008008008008008008002412050048011486006239-1.2234.78120.00-657.0023.001061020240118-92.467002024112814.2900.00000.00010610-92.462024011870014.29202411280.00N34601050024 억0NN0N00N