KissMeData/402420/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

55 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	20250124	161303	57	100.00	KONEX	N	N	N	N	N	9500	-300	5	-3.06	1025700	110	43.82	9400	9500	9200	11270	8330	9800	9324.55	10180	9990	9610	9420	9040	10085	9515	11	1470	500	5880	10	1	2226540	212	-8.41	-2.59	12	0.00	-1130.00	-3666.00	15900	20240117	-40.25	7460	20240611	27.35	11000	-13.64	20250114	8650	9.83	20250106	15000	-36.67	20240124	7460	27.35	20240611	N	402420	500	11 억	N	N	N	N
3	20250124	151303	57	100.00	KONEX	N	N	N	N	N	9500	-300	5	-3.06	1025700	110	43.82	9400	9500	9200	11270	8330	9800	9324.55	10180	9990	9610	9420	9040	10085	9515	11	1470	500	5880	10	1	2226540	212	-8.41	-2.59	12	0.00	-1130.00	-3666.00	15900	20240117	-40.25	7460	20240611	27.35	11000	-13.64	20250114	8650	9.83	20250106	15000	-36.67	20240124	7460	27.35	20240611	N	402420	500	11 억	N	N	N	N
4	20250124	141302	57	100.00	KONEX	N	N	N	N	N	9200	-600	5	-6.12	931200	100	39.84	9400	9400	9200	11270	8330	9800	9312.00	10180	9990	9610	9420	9040	10085	9515	11	1470	500	5880	10	1	2226540	205	-8.14	-2.51	12	0.00	-1130.00	-3666.00	15900	20240117	-42.14	7460	20240611	23.32	11000	-16.36	20250114	8650	6.36	20250106	15000	-38.67	20240124	7460	23.32	20240611	N	402420	500	11 억	N	N	N	N
5	20250124	131305	57	100.00	KONEX	N	N	N	N	N	9200	-600	5	-6.12	931200	100	39.84	9400	9400	9200	11270	8330	9800	9312.00	10180	9990	9610	9420	9040	10085	9515	11	1470	500	5880	10	1	2226540	205	-8.14	-2.51	12	0.00	-1130.00	-3666.00	15900	20240117	-42.14	7460	20240611	23.32	11000	-16.36	20250114	8650	6.36	20250106	15000	-38.67	20240124	7460	23.32	20240611	N	402420	500	11 억	N	N	N	N
6	20250124	121300	57	100.00	KONEX	N	N	N	N	N	9200	-600	5	-6.12	931200	100	39.84	9400	9400	9200	11270	8330	9800	9312.00	10180	9990	9610	9420	9040	10085	9515	11	1470	500	5880	10	1	2226540	205	-8.14	-2.51	12	0.00	-1130.00	-3666.00	15900	20240117	-42.14	7460	20240611	23.32	11000	-16.36	20250114	8650	6.36	20250106	15000	-38.67	20240124	7460	23.32	20240611	N	402420	500	11 억	N	N	N	N
7	20250124	111301	57	100.00	KONEX	N	N	N	N	N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	10180	9990	9610	9420	9040	10085	9515	11	1470	500	5880	10	1	2226540	218	-8.67	-2.67	12	0.00	-1130.00	-3666.00	15900	20240117	-38.36	7460	20240611	31.37	11000	-10.91	20250114	8650	13.29	20250106	15000	-34.67	20240124	7460	31.37	20240611	N	402420	500	11 억	N	N	N	N
8	20250124	101258	57	100.00	KONEX	N	N	N	N	N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	10180	9990	9610	9420	9040	10085	9515	11	1470	500	5880	10	1	2226540	218	-8.67	-2.67	12	0.00	-1130.00	-3666.00	15900	20240117	-38.36	7460	20240611	31.37	11000	-10.91	20250114	8650	13.29	20250106	15000	-34.67	20240124	7460	31.37	20240611	N	402420	500	11 억	N	N	N	N
9	20250124	091307	57	100.00	KONEX	N	N	N	N	N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	10180	9990	9610	9420	9040	10085	9515	11	1470	500	5880	10	1	2226540	218	-8.67	-2.67	12	0.00	-1130.00	-3666.00	15900	20240117	-38.36	7460	20240611	31.37	11000	-10.91	20250114	8650	13.29	20250106	15000	-34.67	20240124	7460	31.37	20240611	N	402420	500	11 억	N	N	N	N
10	20250123	161257	57	100.00	KONEX	N	N	N	N	N	9800	-200	5	-2.00	2411530	251	72.75	9800	9800	9230	11500	8500	10000	9607.69	10526	10262	9736	9472	8946	10395	9605	11	1500	500	6000	10	1	2226540	218	-8.67	-2.67	12	0.01	-1130.00	-3666.00	15900	20240117	-38.36	7460	20240611	31.37	11000	-10.91	20250114	8650	13.29	20250106	15440	-36.53	20240123	7460	31.37	20240611	N	402420	500	11 억	N	N	N	N
11	20250123	151254	57	100.00	KONEX	N	N	N	N	N	9230	-770	5	-7.70	859200	92	26.67	9800	9800	9230	11500	8500	10000	9339.13	10526	10262	9736	9472	8946	10395	9605	11	1500	500	6000	10	1	2226540	206	-8.17	-2.52	12	0.00	-1130.00	-3666.00	15900	20240117	-41.95	7460	20240611	23.73	11000	-16.09	20250114	8650	6.71	20250106	15440	-40.22	20240123	7460	23.73	20240611	N	402420	500	11 억	N	N	N	N
12	20250123	141251	57	100.00	KONEX	N	N	N	N	N	9230	-770	5	-7.70	859200	92	26.67	9800	9800	9230	11500	8500	10000	9339.13	10526	10262	9736	9472	8946	10395	9605	11	1500	500	6000	10	1	2226540	206	-8.17	-2.52	12	0.00	-1130.00	-3666.00	15900	20240117	-41.95	7460	20240611	23.73	11000	-16.09	20250114	8650	6.71	20250106	15440	-40.22	20240123	7460	23.73	20240611	N	402420	500	11 억	N	N	N	N
13	20250123	131254	57	100.00	KONEX	N	N	N	N	N	9230	-770	5	-7.70	859200	92	26.67	9800	9800	9230	11500	8500	10000	9339.13	10526	10262	9736	9472	8946	10395	9605	11	1500	500	6000	10	1	2226540	206	-8.17	-2.52	12	0.00	-1130.00	-3666.00	15900	20240117	-41.95	7460	20240611	23.73	11000	-16.09	20250114	8650	6.71	20250106	15440	-40.22	20240123	7460	23.73	20240611	N	402420	500	11 억	N	N	N	N
14	20250123	121255	57	100.00	KONEX	N	N	N	N	N	9230	-770	5	-7.70	859200	92	26.67	9800	9800	9230	11500	8500	10000	9339.13	10526	10262	9736	9472	8946	10395	9605	11	1500	500	6000	10	1	2226540	206	-8.17	-2.52	12	0.00	-1130.00	-3666.00	15900	20240117	-41.95	7460	20240611	23.73	11000	-16.09	20250114	8650	6.71	20250106	15440	-40.22	20240123	7460	23.73	20240611	N	402420	500	11 억	N	N	N	N
15	20250123	111245	57	100.00	KONEX	N	N	N	N	N	9230	-770	5	-7.70	859200	92	26.67	9800	9800	9230	11500	8500	10000	9339.13	10526	10262	9736	9472	8946	10395	9605	11	1500	500	6000	10	1	2226540	206	-8.17	-2.52	12	0.00	-1130.00	-3666.00	15900	20240117	-41.95	7460	20240611	23.73	11000	-16.09	20250114	8650	6.71	20250106	15440	-40.22	20240123	7460	23.73	20240611	N	402420	500	11 억	N	N	N	N
16	20250123	101253	57	100.00	KONEX	N	N	N	N	N	9230	-770	5	-7.70	859200	92	26.67	9800	9800	9230	11500	8500	10000	9339.13	10526	10262	9736	9472	8946	10395	9605	11	1500	500	6000	10	1	2226540	206	-8.17	-2.52	12	0.00	-1130.00	-3666.00	15900	20240117	-41.95	7460	20240611	23.73	11000	-16.09	20250114	8650	6.71	20250106	15440	-40.22	20240123	7460	23.73	20240611	N	402420	500	11 억	N	N	N	N
17	20250123	091256	57	100.00	KONEX	N	N	N	N	N	9800	-200	5	-2.00	49000	5	1.45	9800	9800	9800	11500	8500	10000	9800.00	10526	10262	9736	9472	8946	10395	9605	11	1500	500	6000	10	1	2226540	218	-8.67	-2.67	12	0.00	-1130.00	-3666.00	15900	20240117	-38.36	7460	20240611	31.37	11000	-10.91	20250114	8650	13.29	20250106	15440	-36.53	20240123	7460	31.37	20240611	N	402420	500	11 억	N	N	N	N
18	20250122	161245	57	100.00	KONEX	N	N	N	N	N	10000	0	3	0.00	3368500	345	328.57	9600	10000	9210	11500	8500	10000	9763.77	10393	10196	9803	9606	9213	10295	9705	11	1500	500	6000	10	1	2226540	223	-8.85	-2.73	12	0.02	-1130.00	-3666.00	15900	20240117	-37.11	7460	20240611	34.05	11000	-9.09	20250114	8650	15.61	20250106	15500	-35.48	20240122	7460	34.05	20240611	N	402420	500	11 억	N	N	N	N
19	20250122	151247	57	100.00	KONEX	N	N	N	N	N	9210	-790	5	-7.90	648500	70	66.67	9600	9600	9210	11500	8500	10000	9264.29	10393	10196	9803	9606	9213	10295	9705	11	1500	500	6000	10	1	2226540	205	-8.15	-2.51	12	0.00	-1130.00	-3666.00	15900	20240117	-42.08	7460	20240611	23.46	11000	-16.27	20250114	8650	6.47	20250106	15500	-40.58	20240122	7460	23.46	20240611	N	402420	500	11 억	N	N	N	N
20	20250122	141244	57	100.00	KONEX	N	N	N	N	N	9210	-790	5	-7.90	648500	70	66.67	9600	9600	9210	11500	8500	10000	9264.29	10393	10196	9803	9606	9213	10295	9705	11	1500	500	6000	10	1	2226540	205	-8.15	-2.51	12	0.00	-1130.00	-3666.00	15900	20240117	-42.08	7460	20240611	23.46	11000	-16.27	20250114	8650	6.47	20250106	15500	-40.58	20240122	7460	23.46	20240611	N	402420	500	11 억	N	N	N	N
21	20250122	131246	57	100.00	KONEX	N	N	N	N	N	9210	-790	5	-7.90	648500	70	66.67	9600	9600	9210	11500	8500	10000	9264.29	10393	10196	9803	9606	9213	10295	9705	11	1500	500	6000	10	1	2226540	205	-8.15	-2.51	12	0.00	-1130.00	-3666.00	15900	20240117	-42.08	7460	20240611	23.46	11000	-16.27	20250114	8650	6.47	20250106	15500	-40.58	20240122	7460	23.46	20240611	N	402420	500	11 억	N	N	N	N
22	20250122	121244	57	100.00	KONEX	N	N	N	N	N	9210	-790	5	-7.90	648500	70	66.67	9600	9600	9210	11500	8500	10000	9264.29	10393	10196	9803	9606	9213	10295	9705	11	1500	500	6000	10	1	2226540	205	-8.15	-2.51	12	0.00	-1130.00	-3666.00	15900	20240117	-42.08	7460	20240611	23.46	11000	-16.27	20250114	8650	6.47	20250106	15500	-40.58	20240122	7460	23.46	20240611	N	402420	500	11 억	N	N	N	N
23	20250122	111246	57	100.00	KONEX	N	N	N	N	N	9210	-790	5	-7.90	648500	70	66.67	9600	9600	9210	11500	8500	10000	9264.29	10393	10196	9803	9606	9213	10295	9705	11	1500	500	6000	10	1	2226540	205	-8.15	-2.51	12	0.00	-1130.00	-3666.00	15900	20240117	-42.08	7460	20240611	23.46	11000	-16.27	20250114	8650	6.47	20250106	15500	-40.58	20240122	7460	23.46	20240611	N	402420	500	11 억	N	N	N	N
24	20250122	101244	57	100.00	KONEX	N	N	N	N	N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	10393	10196	9803	9606	9213	10295	9705	11	1500	500	6000	10	1	2226540	223	-8.85	-2.73	12	0.00	-1130.00	-3666.00	15900	20240117	-37.11	7460	20240611	34.05	11000	-9.09	20250114	8650	15.61	20250106	15500	-35.48	20240122	7460	34.05	20240611	N	402420	500	11 억	N	N	N	N
25	20250122	091247	57	100.00	KONEX	N	N	N	N	N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	10393	10196	9803	9606	9213	10295	9705	11	1500	500	6000	10	1	2226540	223	-8.85	-2.73	12	0.00	-1130.00	-3666.00	15900	20240117	-37.11	7460	20240611	34.05	11000	-9.09	20250114	8650	15.61	20250106	15500	-35.48	20240122	7460	34.05	20240611	N	402420	500	11 억	N	N	N	N
26	20250121	161236	57	100.00	KONEX	N	N	N	N	N	10000	0	3	0.00	1022000	105	51.22	9800	10000	9410	11500	8500	10000	9733.33	10393	10196	9803	9606	9213	10295	9705	11	1500	500	6000	10	1	2226540	223	-8.85	-2.73	12	0.00	-1130.00	-3666.00	15900	20240117	-37.11	7460	20240611	34.05	11000	-9.09	20250114	8650	15.61	20250106	15500	-35.48	20240122	7460	34.05	20240611	N	402420	500	11 억	N	N	N	N
27	20250121	151239	57	100.00	KONEX	N	N	N	N	N	9410	-590	5	-5.90	473400	50	24.39	9800	9800	9410	11500	8500	10000	9468.00	10393	10196	9803	9606	9213	10295	9705	11	1500	500	6000	10	1	2226540	210	-8.33	-2.57	12	0.00	-1130.00	-3666.00	15900	20240117	-40.82	7460	20240611	26.14	11000	-14.45	20250114	8650	8.79	20250106	15500	-39.29	20240122	7460	26.14	20240611	N	402420	500	11 억	N	N	N	N
28	20250121	141240	57	100.00	KONEX	N	N	N	N	N	9410	-590	5	-5.90	473400	50	24.39	9800	9800	9410	11500	8500	10000	9468.00	10393	10196	9803	9606	9213	10295	9705	11	1500	500	6000	10	1	2226540	210	-8.33	-2.57	12	0.00	-1130.00	-3666.00	15900	20240117	-40.82	7460	20240611	26.14	11000	-14.45	20250114	8650	8.79	20250106	15500	-39.29	20240122	7460	26.14	20240611	N	402420	500	11 억	N	N	N	N
29	20250121	131239	57	100.00	KONEX	N	N	N	N	N	9410	-590	5	-5.90	473400	50	24.39	9800	9800	9410	11500	8500	10000	9468.00	10393	10196	9803	9606	9213	10295	9705	11	1500	500	6000	10	1	2226540	210	-8.33	-2.57	12	0.00	-1130.00	-3666.00	15900	20240117	-40.82	7460	20240611	26.14	11000	-14.45	20250114	8650	8.79	20250106	15500	-39.29	20240122	7460	26.14	20240611	N	402420	500	11 억	N	N	N	N
30	20250121	121221	57	100.00	KONEX	N	N	N	N	N	9410	-590	5	-5.90	473400	50	24.39	9800	9800	9410	11500	8500	10000	9468.00	10393	10196	9803	9606	9213	10295	9705	11	1500	500	6000	10	1	2226540	210	-8.33	-2.57	12	0.00	-1130.00	-3666.00	15900	20240117	-40.82	7460	20240611	26.14	11000	-14.45	20250114	8650	8.79	20250106	15500	-39.29	20240122	7460	26.14	20240611	N	402420	500	11 억	N	N	N	N
31	20250121	111135	57	100.00	KONEX	N	N	N	N	N	9410	-590	5	-5.90	473400	50	24.39	9800	9800	9410	11500	8500	10000	9468.00	10393	10196	9803	9606	9213	10295	9705	11	1500	500	6000	10	1	2226540	210	-8.33	-2.57	12	0.00	-1130.00	-3666.00	15900	20240117	-40.82	7460	20240611	26.14	11000	-14.45	20250114	8650	8.79	20250106	15500	-39.29	20240122	7460	26.14	20240611	N	402420	500	11 억	N	N	N	N
32	20250121	101126	57	100.00	KONEX	N	N	N	N	N	9410	-590	5	-5.90	473400	50	24.39	9800	9800	9410	11500	8500	10000	9468.00	10393	10196	9803	9606	9213	10295	9705	11	1500	500	6000	10	1	2226540	210	-8.33	-2.57	12	0.00	-1130.00	-3666.00	15900	20240117	-40.82	7460	20240611	26.14	11000	-14.45	20250114	8650	8.79	20250106	15500	-39.29	20240122	7460	26.14	20240611	N	402420	500	11 억	N	N	N	N
33	20250121	091239	57	100.00	KONEX	N	N	N	N	N	9410	-590	5	-5.90	473400	50	24.39	9800	9800	9410	11500	8500	10000	9468.00	10393	10196	9803	9606	9213	10295	9705	11	1500	500	6000	10	1	2226540	210	-8.33	-2.57	12	0.00	-1130.00	-3666.00	15900	20240117	-40.82	7460	20240611	26.14	11000	-14.45	20250114	8650	8.79	20250106	15500	-39.29	20240122	7460	26.14	20240611	N	402420	500	11 억	N	N	N	N
34	20250120	161225	57	100.00	KONEX	N	N	N	N	N	10000	0	3	0.00	2021000	205	20500.00	9800	10000	9410	11500	8500	10000	9858.54	10000	10000	10000	10000	10000	10000	10000	11	1500	500	6000	10	1	2226540	223	-8.85	-2.73	12	0.01	-1130.00	-3666.00	15900	20240117	-37.11	7460	20240611	34.05	11000	-9.09	20250114	8650	15.61	20250106	15500	-35.48	20240122	7460	34.05	20240611	N	402420	500	11 억	N	N	N	N
35	20250120	151239	57	100.00	KONEX	N	N	N	N	N	9410	-590	5	-5.90	473400	50	5000.00	9800	9800	9410	11500	8500	10000	9468.00	10000	10000	10000	10000	10000	10000	10000	11	1500	500	6000	10	1	2226540	210	-8.33	-2.57	12	0.00	-1130.00	-3666.00	15900	20240117	-40.82	7460	20240611	26.14	11000	-14.45	20250114	8650	8.79	20250106	15500	-39.29	20240122	7460	26.14	20240611	N	402420	500	11 억	N	N	N	N
36	20250120	141236	57	100.00	KONEX	N	N	N	N	N	9410	-590	5	-5.90	473400	50	5000.00	9800	9800	9410	11500	8500	10000	9468.00	10000	10000	10000	10000	10000	10000	10000	11	1500	500	6000	10	1	2226540	210	-8.33	-2.57	12	0.00	-1130.00	-3666.00	15900	20240117	-40.82	7460	20240611	26.14	11000	-14.45	20250114	8650	8.79	20250106	15500	-39.29	20240122	7460	26.14	20240611	N	402420	500	11 억	N	N	N	N
37	20250120	131236	57	100.00	KONEX	N	N	N	N	N	9410	-590	5	-5.90	473400	50	5000.00	9800	9800	9410	11500	8500	10000	9468.00	10000	10000	10000	10000	10000	10000	10000	11	1500	500	6000	10	1	2226540	210	-8.33	-2.57	12	0.00	-1130.00	-3666.00	15900	20240117	-40.82	7460	20240611	26.14	11000	-14.45	20250114	8650	8.79	20250106	15500	-39.29	20240122	7460	26.14	20240611	N	402420	500	11 억	N	N	N	N
38	20250120	121240	57	100.00	KONEX	N	N	N	N	N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	10000	10000	10000	10000	10000	10000	10000	11	1500	500	6000	10	1	2226540	223	-8.85	-2.73	12	0.00	-1130.00	-3666.00	15900	20240117	-37.11	7460	20240611	34.05	11000	-9.09	20250114	8650	15.61	20250106	15500	-35.48	20240122	7460	34.05	20240611	N	402420	500	11 억	N	N	N	N
39	20250120	111238	57	100.00	KONEX	N	N	N	N	N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	10000	10000	10000	10000	10000	10000	10000	11	1500	500	6000	10	1	2226540	223	-8.85	-2.73	12	0.00	-1130.00	-3666.00	15900	20240117	-37.11	7460	20240611	34.05	11000	-9.09	20250114	8650	15.61	20250106	15500	-35.48	20240122	7460	34.05	20240611	N	402420	500	11 억	N	N	N	N
40	20250120	101238	57	100.00	KONEX	N	N	N	N	N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	10000	10000	10000	10000	10000	10000	10000	11	1500	500	6000	10	1	2226540	223	-8.85	-2.73	12	0.00	-1130.00	-3666.00	15900	20240117	-37.11	7460	20240611	34.05	11000	-9.09	20250114	8650	15.61	20250106	15500	-35.48	20240122	7460	34.05	20240611	N	402420	500	11 억	N	N	N	N
41	20250120	091239	57	100.00	KONEX	N	N	N	N	N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	10000	10000	10000	10000	10000	10000	10000	11	1500	500	6000	10	1	2226540	223	-8.85	-2.73	12	0.00	-1130.00	-3666.00	15900	20240117	-37.11	7460	20240611	34.05	11000	-9.09	20250114	8650	15.61	20250106	15500	-35.48	20240122	7460	34.05	20240611	N	402420	500	11 억	N	N	N	N
42	20250117	161232	57	100.00	KONEX	N	N	N	N	N	10000	-500	5	-4.76	10000	1	0.00	10000	10000	10000	12070	8930	10500	10000.00	10500	10500	10500	10500	10500	10500	10500	11	1570	500	6300	10	1	2226540	223	-8.85	-2.73	12	0.00	-1130.00	-3666.00	15900	20240117	-37.11	7460	20240611	34.05	11000	-9.09	20250114	8650	15.61	20250106	15900	-37.11	20240117	7460	34.05	20240611	N	402420	500	11 억	N	N	N	N
43	20250117	151228	57	100.00	KONEX	N	N	N	N	N	10000	-500	5	-4.76	10000	1	0.00	10000	10000	10000	12070	8930	10500	10000.00	10500	10500	10500	10500	10500	10500	10500	11	1570	500	6300	10	1	2226540	223	-8.85	-2.73	12	0.00	-1130.00	-3666.00	15900	20240117	-37.11	7460	20240611	34.05	11000	-9.09	20250114	8650	15.61	20250106	15900	-37.11	20240117	7460	34.05	20240611	N	402420	500	11 억	N	N	N	N
44	20250117	141236	57	100.00	KONEX	N	N	N	N	N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	10500	10500	10500	10500	10500	10500	10500	11	1570	500	6300	10	1	2226540	234	-9.29	-2.86	12	0.00	-1130.00	-3666.00	15900	20240117	-33.96	7460	20240611	40.75	11000	-4.55	20250114	8650	21.39	20250106	15900	-33.96	20240117	7460	40.75	20240611	N	402420	500	11 억	N	N	N	N
45	20250117	131236	57	100.00	KONEX	N	N	N	N	N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	10500	10500	10500	10500	10500	10500	10500	11	1570	500	6300	10	1	2226540	234	-9.29	-2.86	12	0.00	-1130.00	-3666.00	15900	20240117	-33.96	7460	20240611	40.75	11000	-4.55	20250114	8650	21.39	20250106	15900	-33.96	20240117	7460	40.75	20240611	N	402420	500	11 억	N	N	N	N
46	20250117	121237	57	100.00	KONEX	N	N	N	N	N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	10500	10500	10500	10500	10500	10500	10500	11	1570	500	6300	10	1	2226540	234	-9.29	-2.86	12	0.00	-1130.00	-3666.00	15900	20240117	-33.96	7460	20240611	40.75	11000	-4.55	20250114	8650	21.39	20250106	15900	-33.96	20240117	7460	40.75	20240611	N	402420	500	11 억	N	N	N	N
47	20250117	111238	57	100.00	KONEX	N	N	N	N	N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	10500	10500	10500	10500	10500	10500	10500	11	1570	500	6300	10	1	2226540	234	-9.29	-2.86	12	0.00	-1130.00	-3666.00	15900	20240117	-33.96	7460	20240611	40.75	11000	-4.55	20250114	8650	21.39	20250106	15900	-33.96	20240117	7460	40.75	20240611	N	402420	500	11 억	N	N	N	N
48	20250117	101236	57	100.00	KONEX	N	N	N	N	N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	10500	10500	10500	10500	10500	10500	10500	11	1570	500	6300	10	1	2226540	234	-9.29	-2.86	12	0.00	-1130.00	-3666.00	15900	20240117	-33.96	7460	20240611	40.75	11000	-4.55	20250114	8650	21.39	20250106	15900	-33.96	20240117	7460	40.75	20240611	N	402420	500	11 억	N	N	N	N
49	20250117	091237	57	100.00	KONEX	N	N	N	N	N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	10500	10500	10500	10500	10500	10500	10500	11	1570	500	6300	10	1	2226540	234	-9.29	-2.86	12	0.00	-1130.00	-3666.00	15900	20240117	-33.96	7460	20240611	40.75	11000	-4.55	20250114	8650	21.39	20250106	15900	-33.96	20240117	7460	40.75	20240611	N	402420	500	11 억	N	N	N	N
50	20250116	161228	57	100.00	KONEX	N	N	N	N	N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	10500	10500	10500	10500	10500	10500	10500	11	1570	500	6300	10	1	2226540	234	-9.29	-2.86	12	0.00	-1130.00	-3666.00	15900	20240117	-33.96	7460	20240611	40.75	11000	-4.55	20250114	8650	21.39	20250106	15900	-33.96	20240117	7460	40.75	20240611	N	402420	500	11 억	N	N	N	N
51	20250116	151127	57	100.00	KONEX	N	N	N	N	N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	10500	10500	10500	10500	10500	10500	10500	11	1570	500	6300	10	1	2226540	234	-9.29	-2.86	12	0.00	-1130.00	-3666.00	15900	20240117	-33.96	7460	20240611	40.75	11000	-4.55	20250114	8650	21.39	20250106	15900	-33.96	20240117	7460	40.75	20240611	N	402420	500	11 억	N	N	N	N
52	20250116	141233	57	100.00	KONEX	N	N	N	N	N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	10500	10500	10500	10500	10500	10500	10500	11	1570	500	6300	10	1	2226540	234	-9.29	-2.86	12	0.00	-1130.00	-3666.00	15900	20240117	-33.96	7460	20240611	40.75	11000	-4.55	20250114	8650	21.39	20250106	15900	-33.96	20240117	7460	40.75	20240611	N	402420	500	11 억	N	N	N	N
53	20250116	131233	57	100.00	KONEX	N	N	N	N	N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	10500	10500	10500	10500	10500	10500	10500	11	1570	500	6300	10	1	2226540	234	-9.29	-2.86	12	0.00	-1130.00	-3666.00	15900	20240117	-33.96	7460	20240611	40.75	11000	-4.55	20250114	8650	21.39	20250106	15900	-33.96	20240117	7460	40.75	20240611	N	402420	500	11 억	N	N	N	N
54	20250116	121233	57	100.00	KONEX	N	N	N	N	N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	10500	10500	10500	10500	10500	10500	10500	11	1570	500	6300	10	1	2226540	234	-9.29	-2.86	12	0.00	-1130.00	-3666.00	15900	20240117	-33.96	7460	20240611	40.75	11000	-4.55	20250114	8650	21.39	20250106	15900	-33.96	20240117	7460	40.75	20240611	N	402420	500	11 억	N	N	N	N
55	20250116	111233	57	100.00	KONEX	N	N	N	N	N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	10500	10500	10500	10500	10500	10500	10500	11	1570	500	6300	10	1	2226540	234	-9.29	-2.86	12	0.00	-1130.00	-3666.00	15900	20240117	-33.96	7460	20240611	40.75	11000	-4.55	20250114	8650	21.39	20250106	15900	-33.96	20240117	7460	40.75	20240611	N	402420	500	11 억	N	N	N	N
56	20250116	101235	57	100.00	KONEX	N	N	N	N	N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	10500	10500	10500	10500	10500	10500	10500	11	1570	500	6300	10	1	2226540	234	-9.29	-2.86	12	0.00	-1130.00	-3666.00	15900	20240117	-33.96	7460	20240611	40.75	11000	-4.55	20250114	8650	21.39	20250106	15900	-33.96	20240117	7460	40.75	20240611	N	402420	500	11 억	N	N	N	N
57	20250116	091237	57	100.00	KONEX	N	N	N	N	N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	10500	10500	10500	10500	10500	10500	10500	11	1570	500	6300	10	1	2226540	234	-9.29	-2.86	12	0.00	-1130.00	-3666.00	15900	20240117	-33.96	7460	20240611	40.75	11000	-4.55	20250114	8650	21.39	20250106	15900	-33.96	20240117	7460	40.75	20240611	N	402420	500	11 억	N	N	N	N
58	20250115	161229	57	100.00	KONEX	N	N	N	N	N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	11166	10832	10666	10332	10166	10750	10250	11	1570	500	6300	10	1	2226540	234	-9.29	-2.86	12	0.00	-1130.00	-3666.00	15900	20240117	-33.96	7460	20240611	40.75	11000	-4.55	20250114	8650	21.39	20250106	15900	-33.96	20240117	7460	40.75	20240611	N	402420	500	11 억	N	N	N	N
59	20250115	151230	57	100.00	KONEX	N	N	N	N	N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	11166	10832	10666	10332	10166	10750	10250	11	1570	500	6300	10	1	2226540	234	-9.29	-2.86	12	0.00	-1130.00	-3666.00	15900	20240117	-33.96	7460	20240611	40.75	11000	-4.55	20250114	8650	21.39	20250106	15900	-33.96	20240117	7460	40.75	20240611	N	402420	500	11 억	N	N	N	N
60	20250115	141224	57	100.00	KONEX	N	N	N	N	N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	11166	10832	10666	10332	10166	10750	10250	11	1570	500	6300	10	1	2226540	234	-9.29	-2.86	12	0.00	-1130.00	-3666.00	15900	20240117	-33.96	7460	20240611	40.75	11000	-4.55	20250114	8650	21.39	20250106	15900	-33.96	20240117	7460	40.75	20240611	N	402420	500	11 억	N	N	N	N
61	20250115	131233	57	100.00	KONEX	N	N	N	N	N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	11166	10832	10666	10332	10166	10750	10250	11	1570	500	6300	10	1	2226540	234	-9.29	-2.86	12	0.00	-1130.00	-3666.00	15900	20240117	-33.96	7460	20240611	40.75	11000	-4.55	20250114	8650	21.39	20250106	15900	-33.96	20240117	7460	40.75	20240611	N	402420	500	11 억	N	N	N	N
62	20250115	121216	57	100.00	KONEX	N	N	N	N	N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	11166	10832	10666	10332	10166	10750	10250	11	1570	500	6300	10	1	2226540	234	-9.29	-2.86	12	0.00	-1130.00	-3666.00	15900	20240117	-33.96	7460	20240611	40.75	11000	-4.55	20250114	8650	21.39	20250106	15900	-33.96	20240117	7460	40.75	20240611	N	402420	500	11 억	N	N	N	N
63	20250115	111229	57	100.00	KONEX	N	N	N	N	N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	11166	10832	10666	10332	10166	10750	10250	11	1570	500	6300	10	1	2226540	234	-9.29	-2.86	12	0.00	-1130.00	-3666.00	15900	20240117	-33.96	7460	20240611	40.75	11000	-4.55	20250114	8650	21.39	20250106	15900	-33.96	20240117	7460	40.75	20240611	N	402420	500	11 억	N	N	N	N
64	20250115	101228	57	100.00	KONEX	N	N	N	N	N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	11166	10832	10666	10332	10166	10750	10250	11	1570	500	6300	10	1	2226540	234	-9.29	-2.86	12	0.00	-1130.00	-3666.00	15900	20240117	-33.96	7460	20240611	40.75	11000	-4.55	20250114	8650	21.39	20250106	15900	-33.96	20240117	7460	40.75	20240611	N	402420	500	11 억	N	N	N	N
65	20250115	091233	57	100.00	KONEX	N	N	N	N	N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	11166	10832	10666	10332	10166	10750	10250	11	1570	500	6300	10	1	2226540	234	-9.29	-2.86	12	0.00	-1130.00	-3666.00	15900	20240117	-33.96	7460	20240611	40.75	11000	-4.55	20250114	8650	21.39	20250106	15900	-33.96	20240117	7460	40.75	20240611	N	402420	500	11 억	N	N	N	N
66	20250114	161209	57	100.00	KONEX	N	N	N	N	N	10500	0	3	0.00	65500	6	1.00	11000	11000	10500	12070	8930	10500	10916.67	11033	10766	10233	9966	9433	10900	10100	11	1570	500	6300	10	1	2226540	234	-9.29	-2.86	12	0.00	-1130.00	-3666.00	15900	20240117	-33.96	7460	20240611	40.75	11000	-4.55	20250114	8650	21.39	20250106	15900	-33.96	20240117	7460	40.75	20240611	N	402420	500	11 억	N	N	N	N
67	20250114	151228	57	100.00	KONEX	N	N	N	N	N	10500	0	3	0.00	65500	6	1.00	11000	11000	10500	12070	8930	10500	10916.67	11033	10766	10233	9966	9433	10900	10100	11	1570	500	6300	10	1	2226540	234	-9.29	-2.86	12	0.00	-1130.00	-3666.00	15900	20240117	-33.96	7460	20240611	40.75	11000	-4.55	20250114	8650	21.39	20250106	15900	-33.96	20240117	7460	40.75	20240611	N	402420	500	11 억	N	N	N	N
68	20250114	141223	57	100.00	KONEX	N	N	N	N	N	10500	0	3	0.00	65500	6	1.00	11000	11000	10500	12070	8930	10500	10916.67	11033	10766	10233	9966	9433	10900	10100	11	1570	500	6300	10	1	2226540	234	-9.29	-2.86	12	0.00	-1130.00	-3666.00	15900	20240117	-33.96	7460	20240611	40.75	11000	-4.55	20250114	8650	21.39	20250106	15900	-33.96	20240117	7460	40.75	20240611	N	402420	500	11 억	N	N	N	N
69	20250114	131222	57	100.00	KONEX	N	N	N	N	N	10500	0	3	0.00	65500	6	1.00	11000	11000	10500	12070	8930	10500	10916.67	11033	10766	10233	9966	9433	10900	10100	11	1570	500	6300	10	1	2226540	234	-9.29	-2.86	12	0.00	-1130.00	-3666.00	15900	20240117	-33.96	7460	20240611	40.75	11000	-4.55	20250114	8650	21.39	20250106	15900	-33.96	20240117	7460	40.75	20240611	N	402420	500	11 억	N	N	N	N
70	20250114	121218	57	100.00	KONEX	N	N	N	N	N	10500	0	3	0.00	65500	6	1.00	11000	11000	10500	12070	8930	10500	10916.67	11033	10766	10233	9966	9433	10900	10100	11	1570	500	6300	10	1	2226540	234	-9.29	-2.86	12	0.00	-1130.00	-3666.00	15900	20240117	-33.96	7460	20240611	40.75	11000	-4.55	20250114	8650	21.39	20250106	15900	-33.96	20240117	7460	40.75	20240611	N	402420	500	11 억	N	N	N	N
71	20250114	111216	57	100.00	KONEX	N	N	N	N	N	10500	0	3	0.00	65500	6	1.00	11000	11000	10500	12070	8930	10500	10916.67	11033	10766	10233	9966	9433	10900	10100	11	1570	500	6300	10	1	2226540	234	-9.29	-2.86	12	0.00	-1130.00	-3666.00	15900	20240117	-33.96	7460	20240611	40.75	11000	-4.55	20250114	8650	21.39	20250106	15900	-33.96	20240117	7460	40.75	20240611	N	402420	500	11 억	N	N	N	N
72	20250114	101216	57	100.00	KONEX	N	N	N	N	N	11000	500	2	4.76	55000	5	0.83	11000	11000	11000	12070	8930	10500	11000.00	11033	10766	10233	9966	9433	10900	10100	11	1570	500	6300	10	1	2226540	245	-9.73	-3.00	12	0.00	-1130.00	-3666.00	15900	20240117	-30.82	7460	20240611	47.45	11000	0.00	20250114	8650	27.17	20250106	15900	-30.82	20240117	7460	47.45	20240611	N	402420	500	11 억	N	N	N	N
73	20250114	091221	57	100.00	KONEX	N	N	N	N	N	11000	500	2	4.76	55000	5	0.83	11000	11000	11000	12070	8930	10500	11000.00	11033	10766	10233	9966	9433	10900	10100	11	1570	500	6300	10	1	2226540	245	-9.73	-3.00	12	0.00	-1130.00	-3666.00	15900	20240117	-30.82	7460	20240611	47.45	11000	0.00	20250114	8650	27.17	20250106	15900	-30.82	20240117	7460	47.45	20240611	N	402420	500	11 억	N	N	N	N
74	20250113	161203	57	100.00	KONEX	N	N	N	N	N	10500	-350	5	-3.23	6048450	601	74.38	10000	10500	9700	12470	9230	10850	10063.98	11683	11266	10433	10016	9183	11475	10225	11	1620	500	6510	10	1	2226540	234	-9.29	-2.86	12	0.03	-1130.00	-3666.00	15900	20240117	-33.96	7460	20240611	40.75	10990	-4.46	20250106	8650	21.39	20250106	15900	-33.96	20240117	7460	40.75	20240611	N	402420	500	11 억	N	N	N	N
75	20250113	151211	57	100.00	KONEX	N	N	N	N	N	9990	-860	5	-7.93	2988270	303	37.50	10000	10000	9700	12470	9230	10850	9862.28	11683	11266	10433	10016	9183	11475	10225	11	1620	500	6510	10	1	2226540	222	-8.84	-2.73	12	0.01	-1130.00	-3666.00	15900	20240117	-37.17	7460	20240611	33.91	10990	-9.10	20250106	8650	15.49	20250106	15900	-37.17	20240117	7460	33.91	20240611	N	402420	500	11 억	N	N	N	N
76	20250113	141146	57	100.00	KONEX	N	N	N	N	N	9990	-860	5	-7.93	2988270	303	37.50	10000	10000	9700	12470	9230	10850	9862.28	11683	11266	10433	10016	9183	11475	10225	11	1620	500	6510	10	1	2226540	222	-8.84	-2.73	12	0.01	-1130.00	-3666.00	15900	20240117	-37.17	7460	20240611	33.91	10990	-9.10	20250106	8650	15.49	20250106	15900	-37.17	20240117	7460	33.91	20240611	N	402420	500	11 억	N	N	N	N
77	20250113	131152	57	100.00	KONEX	N	N	N	N	N	9990	-860	5	-7.93	2988270	303	37.50	10000	10000	9700	12470	9230	10850	9862.28	11683	11266	10433	10016	9183	11475	10225	11	1620	500	6510	10	1	2226540	222	-8.84	-2.73	12	0.01	-1130.00	-3666.00	15900	20240117	-37.17	7460	20240611	33.91	10990	-9.10	20250106	8650	15.49	20250106	15900	-37.17	20240117	7460	33.91	20240611	N	402420	500	11 억	N	N	N	N
78	20250113	121157	57	100.00	KONEX	N	N	N	N	N	9990	-860	5	-7.93	2988270	303	37.50	10000	10000	9700	12470	9230	10850	9862.28	11683	11266	10433	10016	9183	11475	10225	11	1620	500	6510	10	1	2226540	222	-8.84	-2.73	12	0.01	-1130.00	-3666.00	15900	20240117	-37.17	7460	20240611	33.91	10990	-9.10	20250106	8650	15.49	20250106	15900	-37.17	20240117	7460	33.91	20240611	N	402420	500	11 억	N	N	N	N
79	20250113	111153	57	100.00	KONEX	N	N	N	N	N	9990	-860	5	-7.93	2988270	303	37.50	10000	10000	9700	12470	9230	10850	9862.28	11683	11266	10433	10016	9183	11475	10225	11	1620	500	6510	10	1	2226540	222	-8.84	-2.73	12	0.01	-1130.00	-3666.00	15900	20240117	-37.17	7460	20240611	33.91	10990	-9.10	20250106	8650	15.49	20250106	15900	-37.17	20240117	7460	33.91	20240611	N	402420	500	11 억	N	N	N	N
80	20250113	101154	57	100.00	KONEX	N	N	N	N	N	9700	-1150	5	-10.60	1959300	200	24.75	10000	10000	9700	12470	9230	10850	9796.50	11683	11266	10433	10016	9183	11475	10225	11	1620	500	6510	10	1	2226540	216	-8.58	-2.65	12	0.01	-1130.00	-3666.00	15900	20240117	-38.99	7460	20240611	30.03	10990	-11.74	20250106	8650	12.14	20250106	15900	-38.99	20240117	7460	30.03	20240611	N	402420	500	11 억	N	N	N	N
81	20250113	091200	57	100.00	KONEX	N	N	N	N	N	10850	0	3	0.00	0	0	0.00	0	0	0	12470	9230	10850	0.00	11683	11266	10433	10016	9183	11475	10225	11	1620	500	6510	10	1	2226540	242	-9.60	-2.96	12	0.00	-1130.00	-3666.00	15900	20240117	-31.76	7460	20240611	45.44	10990	-1.27	20250106	8650	25.43	20250106	15900	-31.76	20240117	7460	45.44	20240611	N	402420	500	11 억	N	N	N	N
82	20250110	161133	57	100.00	KONEX	N	N	N	N	N	10850	0	3	0.00	8396050	808	30.34	10000	10850	9600	12470	9230	10850	10391.15	11650	11250	10450	10050	9250	11450	10250	11	1620	500	6510	10	1	2226540	242	-9.60	-2.96	12	0.04	-1130.00	-3666.00	15900	20240117	-31.76	7460	20240611	45.44	10990	-1.27	20250106	8650	25.43	20250106	15900	-31.76	20240117	7460	45.44	20240611	N	402420	500	11 억	N	N	N	N
83	20250110	151142	57	100.00	KONEX	N	N	N	N	N	9990	-860	5	-7.93	1372800	141	5.29	10000	10000	9600	12470	9230	10850	9736.17	11650	11250	10450	10050	9250	11450	10250	11	1620	500	6510	10	1	2226540	222	-8.84	-2.73	12	0.01	-1130.00	-3666.00	15900	20240117	-37.17	7460	20240611	33.91	10990	-9.10	20250106	8650	15.49	20250106	15900	-37.17	20240117	7460	33.91	20240611	N	402420	500	11 억	N	N	N	N
84	20250110	141148	57	100.00	KONEX	N	N	N	N	N	9990	-860	5	-7.93	1372800	141	5.29	10000	10000	9600	12470	9230	10850	9736.17	11650	11250	10450	10050	9250	11450	10250	11	1620	500	6510	10	1	2226540	222	-8.84	-2.73	12	0.01	-1130.00	-3666.00	15900	20240117	-37.17	7460	20240611	33.91	10990	-9.10	20250106	8650	15.49	20250106	15900	-37.17	20240117	7460	33.91	20240611	N	402420	500	11 억	N	N	N	N
85	20250110	131148	57	100.00	KONEX	N	N	N	N	N	9990	-860	5	-7.93	1372800	141	5.29	10000	10000	9600	12470	9230	10850	9736.17	11650	11250	10450	10050	9250	11450	10250	11	1620	500	6510	10	1	2226540	222	-8.84	-2.73	12	0.01	-1130.00	-3666.00	15900	20240117	-37.17	7460	20240611	33.91	10990	-9.10	20250106	8650	15.49	20250106	15900	-37.17	20240117	7460	33.91	20240611	N	402420	500	11 억	N	N	N	N
86	20250110	121150	57	100.00	KONEX	N	N	N	N	N	9990	-860	5	-7.93	1372800	141	5.29	10000	10000	9600	12470	9230	10850	9736.17	11650	11250	10450	10050	9250	11450	10250	11	1620	500	6510	10	1	2226540	222	-8.84	-2.73	12	0.01	-1130.00	-3666.00	15900	20240117	-37.17	7460	20240611	33.91	10990	-9.10	20250106	8650	15.49	20250106	15900	-37.17	20240117	7460	33.91	20240611	N	402420	500	11 억	N	N	N	N
87	20250110	111146	57	100.00	KONEX	N	N	N	N	N	9600	-1250	5	-11.52	973200	101	3.79	10000	10000	9600	12470	9230	10850	9635.64	11650	11250	10450	10050	9250	11450	10250	11	1620	500	6510	10	1	2226540	214	-8.50	-2.62	12	0.00	-1130.00	-3666.00	15900	20240117	-39.62	7460	20240611	28.69	10990	-12.65	20250106	8650	10.98	20250106	15900	-39.62	20240117	7460	28.69	20240611	N	402420	500	11 억	N	N	N	N
88	20250110	101143	57	100.00	KONEX	N	N	N	N	N	10000	-850	5	-7.83	10000	1	0.04	10000	10000	10000	12470	9230	10850	10000.00	11650	11250	10450	10050	9250	11450	10250	11	1620	500	6510	10	1	2226540	223	-8.85	-2.73	12	0.00	-1130.00	-3666.00	15900	20240117	-37.11	7460	20240611	34.05	10990	-9.01	20250106	8650	15.61	20250106	15900	-37.11	20240117	7460	34.05	20240611	N	402420	500	11 억	N	N	N	N
89	20250110	091149	57	100.00	KONEX	N	N	N	N	N	10850	0	3	0.00	0	0	0.00	0	0	0	12470	9230	10850	0.00	11650	11250	10450	10050	9250	11450	10250	11	1620	500	6510	10	1	2226540	242	-9.60	-2.96	12	0.00	-1130.00	-3666.00	15900	20240117	-31.76	7460	20240611	45.44	10990	-1.27	20250106	8650	25.43	20250106	15900	-31.76	20240117	7460	45.44	20240611	N	402420	500	11 억	N	N	N	N
90	20250109	161136	57	100.00	KONEX	N	N	N	N	N	10850	-50	5	-0.46	26837900	2663	731.59	10000	10850	9650	12530	9270	10900	10078.07	11766	11332	10466	10032	9166	11550	10250	11	1630	500	6540	10	1	2226540	242	-9.60	-2.96	12	0.12	-1130.00	-3666.00	15900	20240117	-31.76	7460	20240611	45.44	10990	-1.27	20250106	8650	25.43	20250106	15900	-31.76	20240117	7460	45.44	20240611	N	402420	500	11 억	N	N	N	N
91	20250109	151133	57	100.00	KONEX	N	N	N	N	N	9650	-1250	5	-11.47	1933800	200	54.95	10000	10000	9650	12530	9270	10900	9669.00	11766	11332	10466	10032	9166	11550	10250	11	1630	500	6540	10	1	2226540	215	-8.54	-2.63	12	0.01	-1130.00	-3666.00	15900	20240117	-39.31	7460	20240611	29.36	10990	-12.19	20250106	8650	11.56	20250106	15900	-39.31	20240117	7460	29.36	20240611	N	402420	500	11 억	N	N	N	N
92	20250109	141141	57	100.00	KONEX	N	N	N	N	N	9650	-1250	5	-11.47	1933800	200	54.95	10000	10000	9650	12530	9270	10900	9669.00	11766	11332	10466	10032	9166	11550	10250	11	1630	500	6540	10	1	2226540	215	-8.54	-2.63	12	0.01	-1130.00	-3666.00	15900	20240117	-39.31	7460	20240611	29.36	10990	-12.19	20250106	8650	11.56	20250106	15900	-39.31	20240117	7460	29.36	20240611	N	402420	500	11 억	N	N	N	N
93	20250109	131140	57	100.00	KONEX	N	N	N	N	N	9650	-1250	5	-11.47	1933800	200	54.95	10000	10000	9650	12530	9270	10900	9669.00	11766	11332	10466	10032	9166	11550	10250	11	1630	500	6540	10	1	2226540	215	-8.54	-2.63	12	0.01	-1130.00	-3666.00	15900	20240117	-39.31	7460	20240611	29.36	10990	-12.19	20250106	8650	11.56	20250106	15900	-39.31	20240117	7460	29.36	20240611	N	402420	500	11 억	N	N	N	N
94	20250109	121140	57	100.00	KONEX	N	N	N	N	N	9650	-1250	5	-11.47	1933800	200	54.95	10000	10000	9650	12530	9270	10900	9669.00	11766	11332	10466	10032	9166	11550	10250	11	1630	500	6540	10	1	2226540	215	-8.54	-2.63	12	0.01	-1130.00	-3666.00	15900	20240117	-39.31	7460	20240611	29.36	10990	-12.19	20250106	8650	11.56	20250106	15900	-39.31	20240117	7460	29.36	20240611	N	402420	500	11 억	N	N	N	N
95	20250109	111145	57	100.00	KONEX	N	N	N	N	N	10900	0	3	0.00	0	0	0.00	0	0	0	12530	9270	10900	0.00	11766	11332	10466	10032	9166	11550	10250	11	1630	500	6540	10	1	2226540	243	-9.65	-2.97	12	0.00	-1130.00	-3666.00	15900	20240117	-31.45	7460	20240611	46.11	10990	-0.82	20250106	8650	26.01	20250106	15900	-31.45	20240117	7460	46.11	20240611	N	402420	500	11 억	N	N	N	N
96	20250109	101142	57	100.00	KONEX	N	N	N	N	N	10900	0	3	0.00	0	0	0.00	0	0	0	12530	9270	10900	0.00	11766	11332	10466	10032	9166	11550	10250	11	1630	500	6540	10	1	2226540	243	-9.65	-2.97	12	0.00	-1130.00	-3666.00	15900	20240117	-31.45	7460	20240611	46.11	10990	-0.82	20250106	8650	26.01	20250106	15900	-31.45	20240117	7460	46.11	20240611	N	402420	500	11 억	N	N	N	N
97	20250109	091147	57	100.00	KONEX	N	N	N	N	N	10900	0	3	0.00	0	0	0.00	0	0	0	12530	9270	10900	0.00	11766	11332	10466	10032	9166	11550	10250	11	1630	500	6540	10	1	2226540	243	-9.65	-2.97	12	0.00	-1130.00	-3666.00	15900	20240117	-31.45	7460	20240611	46.11	10990	-0.82	20250106	8650	26.01	20250106	15900	-31.45	20240117	7460	46.11	20240611	N	402420	500	11 억	N	N	N	N
98	20250108	161129	57	100.00	KONEX	N	N	N	N	N	10900	-90	5	-0.82	3677100	364	20.98	10000	10900	9600	12630	9350	10990	10101.92	12083	11536	10443	9896	8803	11810	10170	11	1640	500	6590	10	1	2226540	243	-9.65	-2.97	12	0.02	-1130.00	-3666.00	15900	20240117	-31.45	7460	20240611	46.11	10990	-0.82	20250106	8650	26.01	20250106	15900	-31.45	20240117	7460	46.11	20240611	N	402420	500	11 억	N	N	N	N
99	20250108	151135	57	100.00	KONEX	N	N	N	N	N	9800	-1190	5	-10.83	1313000	134	7.72	10000	10000	9600	12630	9350	10990	9798.51	12083	11536	10443	9896	8803	11810	10170	11	1640	500	6590	10	1	2226540	218	-8.67	-2.67	12	0.01	-1130.00	-3666.00	15900	20240117	-38.36	7460	20240611	31.37	10990	-10.83	20250106	8650	13.29	20250106	15900	-38.36	20240117	7460	31.37	20240611	N	402420	500	11 억	N	N	N	N
100	20250108	141138	57	100.00	KONEX	N	N	N	N	N	9800	-1190	5	-10.83	607300	62	3.57	10000	10000	9600	12630	9350	10990	9795.16	12083	11536	10443	9896	8803	11810	10170	11	1640	500	6590	10	1	2226540	218	-8.67	-2.67	12	0.00	-1130.00	-3666.00	15900	20240117	-38.36	7460	20240611	31.37	10990	-10.83	20250106	8650	13.29	20250106	15900	-38.36	20240117	7460	31.37	20240611	N	402420	500	11 억	N	N	N	N
101	20250108	131136	57	100.00	KONEX	N	N	N	N	N	9800	-1190	5	-10.83	313200	32	1.84	10000	10000	9600	12630	9350	10990	9787.50	12083	11536	10443	9896	8803	11810	10170	11	1640	500	6590	10	1	2226540	218	-8.67	-2.67	12	0.00	-1130.00	-3666.00	15900	20240117	-38.36	7460	20240611	31.37	10990	-10.83	20250106	8650	13.29	20250106	15900	-38.36	20240117	7460	31.37	20240611	N	402420	500	11 억	N	N	N	N
102	20250108	121133	57	100.00	KONEX	N	N	N	N	N	9800	-1190	5	-10.83	313200	32	1.84	10000	10000	9600	12630	9350	10990	9787.50	12083	11536	10443	9896	8803	11810	10170	11	1640	500	6590	10	1	2226540	218	-8.67	-2.67	12	0.00	-1130.00	-3666.00	15900	20240117	-38.36	7460	20240611	31.37	10990	-10.83	20250106	8650	13.29	20250106	15900	-38.36	20240117	7460	31.37	20240611	N	402420	500	11 억	N	N	N	N
103	20250108	111134	57	100.00	KONEX	N	N	N	N	N	9800	-1190	5	-10.83	313200	32	1.84	10000	10000	9600	12630	9350	10990	9787.50	12083	11536	10443	9896	8803	11810	10170	11	1640	500	6590	10	1	2226540	218	-8.67	-2.67	12	0.00	-1130.00	-3666.00	15900	20240117	-38.36	7460	20240611	31.37	10990	-10.83	20250106	8650	13.29	20250106	15900	-38.36	20240117	7460	31.37	20240611	N	402420	500	11 억	N	N	N	N
104	20250108	101135	57	100.00	KONEX	N	N	N	N	N	10990	0	3	0.00	0	0	0.00	0	0	0	12630	9350	10990	0.00	12083	11536	10443	9896	8803	11810	10170	11	1640	500	6590	10	1	2226540	245	-9.73	-3.00	12	0.00	-1130.00	-3666.00	15900	20240117	-30.88	7460	20240611	47.32	10990	0.00	20250106	8650	27.05	20250106	15900	-30.88	20240117	7460	47.32	20240611	N	402420	500	11 억	N	N	N	N
105	20250108	091135	57	100.00	KONEX	N	N	N	N	N	10990	0	3	0.00	0	0	0.00	0	0	0	12630	9350	10990	0.00	12083	11536	10443	9896	8803	11810	10170	11	1640	500	6590	10	1	2226540	245	-9.73	-3.00	12	0.00	-1130.00	-3666.00	15900	20240117	-30.88	7460	20240611	47.32	10990	0.00	20250106	8650	27.05	20250106	15900	-30.88	20240117	7460	47.32	20240611	N	402420	500	11 억	N	N	N	N
106	20250107	161123	57	100.00	KONEX	N	N	N	N	N	10990	0	3	0.00	17962420	1735	215.26	9800	10990	9350	12630	9350	10990	10352.98	12550	11770	10210	9430	7870	12160	9820	11	1640	500	6590	10	1	2226540	245	-9.73	-3.00	12	0.08	-1130.00	-3666.00	15900	20240117	-30.88	7460	20240611	47.32	10990	0.00	20250106	8650	27.05	20250106	15900	-30.88	20240117	7460	47.32	20240611	N	402420	500	11 억	N	N	N	N
107	20250107	151127	57	100.00	KONEX	N	N	N	N	N	9410	-1580	5	-14.38	9730820	985	122.21	9800	10990	9350	12630	9350	10990	9879.01	12550	11770	10210	9430	7870	12160	9820	11	1640	500	6590	10	1	2226540	210	-8.33	-2.57	12	0.04	-1130.00	-3666.00	15900	20240117	-40.82	7460	20240611	26.14	10990	0.00	20250106	8650	8.79	20250106	15900	-40.82	20240117	7460	26.14	20240611	N	402420	500	11 억	N	N	N	N
108	20250107	141125	57	100.00	KONEX	N	N	N	N	N	9410	-1580	5	-14.38	9730820	985	122.21	9800	10990	9350	12630	9350	10990	9879.01	12550	11770	10210	9430	7870	12160	9820	11	1640	500	6590	10	1	2226540	210	-8.33	-2.57	12	0.04	-1130.00	-3666.00	15900	20240117	-40.82	7460	20240611	26.14	10990	0.00	20250106	8650	8.79	20250106	15900	-40.82	20240117	7460	26.14	20240611	N	402420	500	11 억	N	N	N	N
109	20250107	131125	57	100.00	KONEX	N	N	N	N	N	9740	-1250	5	-11.37	3498890	370	45.91	9800	9800	9350	12630	9350	10990	9456.46	12550	11770	10210	9430	7870	12160	9820	11	1640	500	6590	10	1	2226540	217	-8.62	-2.66	12	0.02	-1130.00	-3666.00	15900	20240117	-38.74	7460	20240611	30.56	10990	-11.37	20250106	8650	12.60	20250106	15900	-38.74	20240117	7460	30.56	20240611	N	402420	500	11 억	N	N	N	N
110	20250107	121127	57	100.00	KONEX	N	N	N	N	N	9740	-1250	5	-11.37	3498890	370	45.91	9800	9800	9350	12630	9350	10990	9456.46	12550	11770	10210	9430	7870	12160	9820	11	1640	500	6590	10	1	2226540	217	-8.62	-2.66	12	0.02	-1130.00	-3666.00	15900	20240117	-38.74	7460	20240611	30.56	10990	-11.37	20250106	8650	12.60	20250106	15900	-38.74	20240117	7460	30.56	20240611	N	402420	500	11 억	N	N	N	N
111	20250107	111120	57	100.00	KONEX	N	N	N	N	N	9350	-1640	4	-14.92	2819350	300	37.22	9800	9800	9350	12630	9350	10990	9397.83	12550	11770	10210	9430	7870	12160	9820	11	1640	500	6590	10	1	2226540	208	-8.27	-2.55	12	0.01	-1130.00	-3666.00	15900	20240117	-41.19	7460	20240611	25.34	10990	-14.92	20250106	8650	8.09	20250106	15900	-41.19	20240117	7460	25.34	20240611	N	402420	500	11 억	N	N	N	N
112	20250107	101127	57	100.00	KONEX	N	N	N	N	N	9350	-1640	4	-14.92	2819350	300	37.22	9800	9800	9350	12630	9350	10990	9397.83	12550	11770	10210	9430	7870	12160	9820	11	1640	500	6590	10	1	2226540	208	-8.27	-2.55	12	0.01	-1130.00	-3666.00	15900	20240117	-41.19	7460	20240611	25.34	10990	-14.92	20250106	8650	8.09	20250106	15900	-41.19	20240117	7460	25.34	20240611	N	402420	500	11 억	N	N	N	N
113	20250107	091129	57	100.00	KONEX	N	N	N	N	N	10990	0	3	0.00	0	0	0.00	0	0	0	12630	9350	10990	0.00	12550	11770	10210	9430	7870	12160	9820	11	1640	500	6590	10	1	2226540	245	-9.73	-3.00	12	0.00	-1130.00	-3666.00	15900	20240117	-30.88	7460	20240611	47.32	10990	0.00	20250106	8650	27.05	20250106	15900	-30.88	20240117	7460	47.32	20240611	N	402420	500	11 억	N	N	N	N
114	20250106	161112	57	100.00	KONEX	N	N	N	N	N	10990	1000	2	10.01	7450830	806	139.69	9600	10990	8650	11480	8500	9990	9244.21	10750	10370	9610	9230	8470	10560	9420	11	1490	500	5990	10	1	2226540	245	-9.73	-3.00	12	0.04	-1130.00	-3666.00	15900	20240117	-30.88	7460	20240611	47.32	10990	0.00	20250106	8650	27.05	20250106	15900	-30.88	20240117	7460	47.32	20240611	N	402420	500	11 억	N	N	N	N
115	20250106	151112	57	100.00	KONEX	N	N	N	N	N	8650	-1340	5	-13.41	3088880	348	60.31	9600	9990	8650	11480	8500	9990	8876.09	10750	10370	9610	9230	8470	10560	9420	11	1490	500	5990	10	1	2226540	193	-7.65	-2.36	12	0.02	-1130.00	-3666.00	15900	20240117	-45.60	7460	20240611	15.95	9990	0.00	20250103	8650	0.00	20250106	15900	-45.60	20240117	7460	15.95	20240611	N	402420	500	11 억	N	N	N	N
116	20250106	141112	57	100.00	KONEX	N	N	N	N	N	8650	-1340	5	-13.41	3088880	348	60.31	9600	9990	8650	11480	8500	9990	8876.09	10750	10370	9610	9230	8470	10560	9420	11	1490	500	5990	10	1	2226540	193	-7.65	-2.36	12	0.02	-1130.00	-3666.00	15900	20240117	-45.60	7460	20240611	15.95	9990	0.00	20250103	8650	0.00	20250106	15900	-45.60	20240117	7460	15.95	20240611	N	402420	500	11 억	N	N	N	N
117	20250106	131101	57	100.00	KONEX	N	N	N	N	N	8650	-1340	5	-13.41	3088880	348	60.31	9600	9990	8650	11480	8500	9990	8876.09	10750	10370	9610	9230	8470	10560	9420	11	1490	500	5990	10	1	2226540	193	-7.65	-2.36	12	0.02	-1130.00	-3666.00	15900	20240117	-45.60	7460	20240611	15.95	9990	0.00	20250103	8650	0.00	20250106	15900	-45.60	20240117	7460	15.95	20240611	N	402420	500	11 억	N	N	N	N
118	20250106	121109	57	100.00	KONEX	N	N	N	N	N	8650	-1340	5	-13.41	3088880	348	60.31	9600	9990	8650	11480	8500	9990	8876.09	10750	10370	9610	9230	8470	10560	9420	11	1490	500	5990	10	1	2226540	193	-7.65	-2.36	12	0.02	-1130.00	-3666.00	15900	20240117	-45.60	7460	20240611	15.95	9990	0.00	20250103	8650	0.00	20250106	15900	-45.60	20240117	7460	15.95	20240611	N	402420	500	11 억	N	N	N	N
119	20250106	111106	57	100.00	KONEX	N	N	N	N	N	8650	-1340	5	-13.41	3088880	348	60.31	9600	9990	8650	11480	8500	9990	8876.09	10750	10370	9610	9230	8470	10560	9420	11	1490	500	5990	10	1	2226540	193	-7.65	-2.36	12	0.02	-1130.00	-3666.00	15900	20240117	-45.60	7460	20240611	15.95	9990	0.00	20250103	8650	0.00	20250106	15900	-45.60	20240117	7460	15.95	20240611	N	402420	500	11 억	N	N	N	N
120	20250106	101101	57	100.00	KONEX	N	N	N	N	N	9200	-790	5	-7.91	944470	104	18.02	9600	9990	8860	11480	8500	9990	9081.44	10750	10370	9610	9230	8470	10560	9420	11	1490	500	5990	10	1	2226540	205	-8.14	-2.51	12	0.00	-1130.00	-3666.00	15900	20240117	-42.14	7460	20240611	23.32	9990	0.00	20250103	8800	4.55	20250102	15900	-42.14	20240117	7460	23.32	20240611	N	402420	500	11 억	N	N	N	N
121	20250106	091102	57	100.00	KONEX	N	N	N	N	N	8860	-1130	5	-11.31	905300	100	17.33	9600	9600	8860	11480	8500	9990	9053.00	10750	10370	9610	9230	8470	10560	9420	11	1490	500	5990	10	1	2226540	197	-7.84	-2.42	12	0.00	-1130.00	-3666.00	15900	20240117	-44.28	7460	20240611	18.77	9990	-11.31	20250103	8800	0.68	20250102	15900	-44.28	20240117	7460	18.77	20240611	N	402420	500	11 억	N	N	N	N
122	20250103	161057	57	100.00	KONEX	N	N	N	N	N	9990	10	2	0.10	5409020	577	165.33	9600	9990	8850	11470	8490	9980	9374.38	10766	10372	9586	9192	8406	10570	9390	11	1490	500	5980	10	1	2226540	222	-8.84	-2.73	12	0.03	-1130.00	-3666.00	15900	20240117	-37.17	7460	20240611	33.91	9990	0.00	20250103	8800	13.52	20250102	15900	-37.17	20240117	7460	33.91	20240611	N	402420	500	11 억	N	N	N	N
123	20250103	151101	57	100.00	KONEX	N	N	N	N	N	9000	-980	5	-9.82	2240950	250	71.63	9600	9600	8850	11470	8490	9980	8963.80	10766	10372	9586	9192	8406	10570	9390	11	1490	500	5980	10	1	2226540	200	-7.96	-2.45	12	0.01	-1130.00	-3666.00	15900	20240117	-43.40	7460	20240611	20.64	9980	-9.82	20250102	8800	2.27	20250102	15900	-43.40	20240117	7460	20.64	20240611	N	402420	500	11 억	N	N	N	N
124	20250103	141100	57	100.00	KONEX	N	N	N	N	N	8850	-1130	5	-11.32	904050	100	28.65	9600	9600	8850	11470	8490	9980	9040.50	10766	10372	9586	9192	8406	10570	9390	11	1490	500	5980	10	1	2226540	197	-7.83	-2.41	12	0.00	-1130.00	-3666.00	15900	20240117	-44.34	7460	20240611	18.63	9980	-11.32	20250102	8800	0.57	20250102	15900	-44.34	20240117	7460	18.63	20240611	N	402420	500	11 억	N	N	N	N
125	20250103	131101	57	100.00	KONEX	N	N	N	N	N	8850	-1130	5	-11.32	904050	100	28.65	9600	9600	8850	11470	8490	9980	9040.50	10766	10372	9586	9192	8406	10570	9390	11	1490	500	5980	10	1	2226540	197	-7.83	-2.41	12	0.00	-1130.00	-3666.00	15900	20240117	-44.34	7460	20240611	18.63	9980	-11.32	20250102	8800	0.57	20250102	15900	-44.34	20240117	7460	18.63	20240611	N	402420	500	11 억	N	N	N	N
126	20250103	121100	57	100.00	KONEX	N	N	N	N	N	8850	-1130	5	-11.32	904050	100	28.65	9600	9600	8850	11470	8490	9980	9040.50	10766	10372	9586	9192	8406	10570	9390	11	1490	500	5980	10	1	2226540	197	-7.83	-2.41	12	0.00	-1130.00	-3666.00	15900	20240117	-44.34	7460	20240611	18.63	9980	-11.32	20250102	8800	0.57	20250102	15900	-44.34	20240117	7460	18.63	20240611	N	402420	500	11 억	N	N	N	N
127	20250103	111101	57	100.00	KONEX	N	N	N	N	N	8850	-1130	5	-11.32	904050	100	28.65	9600	9600	8850	11470	8490	9980	9040.50	10766	10372	9586	9192	8406	10570	9390	11	1490	500	5980	10	1	2226540	197	-7.83	-2.41	12	0.00	-1130.00	-3666.00	15900	20240117	-44.34	7460	20240611	18.63	9980	-11.32	20250102	8800	0.57	20250102	15900	-44.34	20240117	7460	18.63	20240611	N	402420	500	11 억	N	N	N	N
128	20250103	101057	57	100.00	KONEX	N	N	N	N	N	9980	0	3	0.00	0	0	0.00	0	0	0	11470	8490	9980	0.00	10766	10372	9586	9192	8406	10570	9390	11	1490	500	5980	10	1	2226540	222	-8.83	-2.72	12	0.00	-1130.00	-3666.00	15900	20240117	-37.23	7460	20240611	33.78	9980	0.00	20250102	8800	13.41	20250102	15900	-37.23	20240117	7460	33.78	20240611	N	402420	500	11 억	N	N	N	N
129	20250103	091100	57	100.00	KONEX	N	N	N	N	N	9980	0	3	0.00	0	0	0.00	0	0	0	11470	8490	9980	0.00	10766	10372	9586	9192	8406	10570	9390	11	1490	500	5980	10	1	2226540	222	-8.83	-2.72	12	0.00	-1130.00	-3666.00	15900	20240117	-37.23	7460	20240611	33.78	9980	0.00	20250102	8800	13.41	20250102	15900	-37.23	20240117	7460	33.78	20240611	N	402420	500	11 억	N	N	N	N
130	20250102	161047	57	100.00	KONEX	N	N	N	N	N	9980	0	3	0.00	3319360	349	0.00	9600	9980	8800	11470	8490	9980	9511.06	9980	9980	9980	9980	9980	9980	9980	11	1490	500	5980	10	1	2226540	222	-8.83	-2.72	12	0.02	-1130.00	-3666.00	15900	20240117	-37.23	7460	20240611	33.78	9980	0.00	20250102	8800	13.41	20250102	15900	-37.23	20240117	7460	33.78	20240611	N	402420	500	11 억	N	N	N	N
131	20250102	151049	57	100.00	KONEX	N	N	N	N	N	8800	-1180	5	-11.82	1309200	145	0.00	9600	9800	8800	11470	8490	9980	9028.97	9980	9980	9980	9980	9980	9980	9980	11	1490	500	5980	10	1	2226540	196	-7.79	-2.40	12	0.01	-1130.00	-3666.00	15900	20240117	-44.65	7460	20240611	17.96	9800	-10.20	20250102	8800	0.00	20250102	15900	-44.65	20240117	7460	17.96	20240611	N	402420	500	11 억	N	N	N	N
132	20250102	141046	57	100.00	KONEX	N	N	N	N	N	9800	-180	5	-1.80	374000	40	0.00	9600	9800	8800	11470	8490	9980	9350.00	9980	9980	9980	9980	9980	9980	9980	11	1490	500	5980	10	1	2226540	218	-8.67	-2.67	12	0.00	-1130.00	-3666.00	15900	20240117	-38.36	7460	20240611	31.37	9800	0.00	20250102	8800	11.36	20250102	15900	-38.36	20240117	7460	31.37	20240611	N	402420	500	11 억	N	N	N	N
133	20250102	131051	57	100.00	KONEX	N	N	N	N	N	8800	-1180	5	-11.82	185000	20	0.00	9600	9600	8800	11470	8490	9980	9250.00	9980	9980	9980	9980	9980	9980	9980	11	1490	500	5980	10	1	2226540	196	-7.79	-2.40	12	0.00	-1130.00	-3666.00	15900	20240117	-44.65	7460	20240611	17.96	9600	-8.33	20250102	8800	0.00	20250102	15900	-44.65	20240117	7460	17.96	20240611	N	402420	500	11 억	N	N	N	N
134	20250102	121047	57	100.00	KONEX	N	N	N	N	N	9980	0	3	0.00	0	0	0.00	0	0	0	11470	8490	9980	0.00	9980	9980	9980	9980	9980	9980	9980	11	1490	500	5980	10	1	2226540	222	-8.83	-2.72	12	0.00	-1130.00	-3666.00	15900	20240117	-37.23	7460	20240611	33.78	0	0.00	0	0	0.00	0	15900	-37.23	20240117	7460	33.78	20240611	N	402420	500	11 억	N	N	N	N
135	20250102	111038	57	100.00	KONEX	N	N	N	N	N	9980	0	3	0.00	0	0	0.00	0	0	0	11470	8490	9980	0.00	9980	9980	9980	9980	9980	9980	9980	11	1490	500	5980	10	1	2226540	222	-8.83	-2.72	12	0.00	-1130.00	-3666.00	15900	20240117	-37.23	7460	20240611	33.78	0	0.00	0	0	0.00	0	15900	-37.23	20240117	7460	33.78	20240611	N	402420	500	11 억	N	N	N	N
136	20250102	101045	57	100.00	KONEX	N	N	N	N	N	9980	0	3	0.00	0	0	0.00	0	0	0	11470	8490	9980	0.00	9980	9980	9980	9980	9980	9980	9980	11	1490	500	5980	10	1	2226540	222	-8.83	-2.72	12	0.00	-1130.00	-3666.00	15900	20240117	-37.23	7460	20240611	33.78	0	0.00	0	0	0.00	0	15900	-37.23	20240117	7460	33.78	20240611	N	402420	500	11 억	N	N	N	N
137	20250102	091034	57	100.00	KONEX	N	N	N	N	N	9980	0	3	0.00	0	0	0.00	0	0	0	11470	8490	9980	0.00	9980	9980	9980	9980	9980	9980	9980	11	1490	500	5980	10	1	2226540	222	-8.83	-2.72	12	0.00	-1130.00	-3666.00	15900	20240117	-37.23	7460	20240611	33.78	0	0.00	0	0	0.00	0	15900	-37.23	20240117	7460	33.78	20240611	N	402420	500	11 억	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History