KissMeData/122830/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

53 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	160836	57	100.00	KONEX	N	N	N	N	N	1643	-26	5	-1.56	20302592	12635	93.51	1697	1697	1600	1919	1419	1669	1606.85	1747	1707	1660	1620	1573	1684	1597	33	250	100	1060	1	1	32751985	538	21.34	4.92	12	0.04	77.00	334.00	5290	20240304	-68.94	968	20241011	69.73	1900	-13.53	20250107	1560	5.32	20250113	5290	-68.94	20240304	968	69.73	20241011	N	122830	100	32 억	N	N	N	N
3	20250124	150836	57	100.00	KONEX	N	N	N	N	N	1643	-26	5	-1.56	19347399	12049	89.17	1697	1697	1600	1919	1419	1669	1605.73	1747	1707	1660	1620	1573	1684	1597	33	250	100	1060	1	1	32751985	538	21.34	4.92	12	0.04	77.00	334.00	5290	20240304	-68.94	968	20241011	69.73	1900	-13.53	20250107	1560	5.32	20250113	5290	-68.94	20240304	968	69.73	20241011	N	122830	100	32 억	N	N	N	N
4	20250124	140834	57	100.00	KONEX	N	N	N	N	N	1643	-26	5	-1.56	18348455	11441	84.67	1697	1697	1600	1919	1419	1669	1603.75	1747	1707	1660	1620	1573	1684	1597	33	250	100	1060	1	1	32751985	538	21.34	4.92	12	0.03	77.00	334.00	5290	20240304	-68.94	968	20241011	69.73	1900	-13.53	20250107	1560	5.32	20250113	5290	-68.94	20240304	968	69.73	20241011	N	122830	100	32 억	N	N	N	N
5	20250124	130836	57	100.00	KONEX	N	N	N	N	N	1600	-69	5	-4.13	16746769	10440	77.26	1697	1697	1600	1919	1419	1669	1604.10	1747	1707	1660	1620	1573	1684	1597	33	250	100	1060	1	1	32751985	524	20.78	4.79	12	0.03	77.00	334.00	5290	20240304	-69.75	968	20241011	65.29	1900	-15.79	20250107	1560	2.56	20250113	5290	-69.75	20240304	968	65.29	20241011	N	122830	100	32 억	N	N	N	N
6	20250124	120832	57	100.00	KONEX	N	N	N	N	N	1602	-67	5	-4.01	7138574	4438	32.84	1697	1697	1600	1919	1419	1669	1608.51	1747	1707	1660	1620	1573	1684	1597	33	250	100	1060	1	1	32751985	525	20.81	4.80	12	0.01	77.00	334.00	5290	20240304	-69.72	968	20241011	65.50	1900	-15.68	20250107	1560	2.69	20250113	5290	-69.72	20240304	968	65.50	20241011	N	122830	100	32 억	N	N	N	N
7	20250124	110835	57	100.00	KONEX	N	N	N	N	N	1668	-1	5	-0.06	2873331	1795	13.28	1697	1697	1600	1919	1419	1669	1600.74	1747	1707	1660	1620	1573	1684	1597	33	250	100	1060	1	1	32751985	546	21.66	4.99	12	0.01	77.00	334.00	5290	20240304	-68.47	968	20241011	72.31	1900	-12.21	20250107	1560	6.92	20250113	5290	-68.47	20240304	968	72.31	20241011	N	122830	100	32 억	N	N	N	N
8	20250124	100831	57	100.00	KONEX	N	N	N	N	N	1681	12	2	0.72	2071163	1294	9.58	1697	1697	1600	1919	1419	1669	1600.59	1747	1707	1660	1620	1573	1684	1597	33	250	100	1060	1	1	32751985	551	21.83	5.03	12	0.00	77.00	334.00	5290	20240304	-68.22	968	20241011	73.66	1900	-11.53	20250107	1560	7.76	20250113	5290	-68.22	20240304	968	73.66	20241011	N	122830	100	32 억	N	N	N	N
9	20250124	090836	57	100.00	KONEX	N	N	N	N	N	1697	28	2	1.68	3394	2	0.01	1697	1697	1697	1919	1419	1669	1697.00	1747	1707	1660	1620	1573	1684	1597	33	250	100	1060	1	1	32751985	556	22.04	5.08	12	0.00	77.00	334.00	5290	20240304	-67.92	968	20241011	75.31	1900	-10.68	20250107	1560	8.78	20250113	5290	-67.92	20240304	968	75.31	20241011	N	122830	100	32 억	N	N	N	N
10	20250123	160831	57	100.00	KONEX	N	N	N	N	N	1669	-10	5	-0.60	22285701	13512	385.62	1700	1700	1613	1930	1428	1679	1649.33	1754	1716	1662	1624	1570	1689	1597	33	251	100	1070	1	1	32751985	547	21.68	5.00	12	0.04	77.00	334.00	5290	20240304	-68.45	968	20241011	72.42	1900	-12.16	20250107	1560	6.99	20250113	5290	-68.45	20240304	968	72.42	20241011	N	122830	100	32 억	N	N	N	N
11	20250123	150830	57	100.00	KONEX	N	N	N	N	N	1671	-8	5	-0.48	21542996	13067	372.92	1700	1700	1613	1930	1428	1679	1648.66	1754	1716	1662	1624	1570	1689	1597	33	251	100	1070	1	1	32751985	547	21.70	5.00	12	0.04	77.00	334.00	5290	20240304	-68.41	968	20241011	72.62	1900	-12.05	20250107	1560	7.12	20250113	5290	-68.41	20240304	968	72.62	20241011	N	122830	100	32 억	N	N	N	N
12	20250123	140830	57	100.00	KONEX	N	N	N	N	N	1680	1	2	0.06	16854697	10205	291.24	1700	1700	1613	1930	1428	1679	1651.61	1754	1716	1662	1624	1570	1689	1597	33	251	100	1070	1	1	32751985	550	21.82	5.03	12	0.03	77.00	334.00	5290	20240304	-68.24	968	20241011	73.55	1900	-11.58	20250107	1560	7.69	20250113	5290	-68.24	20240304	968	73.55	20241011	N	122830	100	32 억	N	N	N	N
13	20250123	130829	57	100.00	KONEX	N	N	N	N	N	1688	9	2	0.54	15258137	9224	263.24	1700	1700	1613	1930	1428	1679	1654.18	1754	1716	1662	1624	1570	1689	1597	33	251	100	1070	1	1	32751985	553	21.92	5.05	12	0.03	77.00	334.00	5290	20240304	-68.09	968	20241011	74.38	1900	-11.16	20250107	1560	8.21	20250113	5290	-68.09	20240304	968	74.38	20241011	N	122830	100	32 억	N	N	N	N
14	20250123	120830	57	100.00	KONEX	N	N	N	N	N	1688	9	2	0.54	13719741	8275	236.16	1700	1700	1613	1930	1428	1679	1657.97	1754	1716	1662	1624	1570	1689	1597	33	251	100	1070	1	1	32751985	553	21.92	5.05	12	0.03	77.00	334.00	5290	20240304	-68.09	968	20241011	74.38	1900	-11.16	20250107	1560	8.21	20250113	5290	-68.09	20240304	968	74.38	20241011	N	122830	100	32 억	N	N	N	N
15	20250123	110821	57	100.00	KONEX	N	N	N	N	N	1650	-29	5	-1.73	7400552	4421	126.17	1700	1700	1613	1930	1428	1679	1673.95	1754	1716	1662	1624	1570	1689	1597	33	251	100	1070	1	1	32751985	540	21.43	4.94	12	0.01	77.00	334.00	5290	20240304	-68.81	968	20241011	70.45	1900	-13.16	20250107	1560	5.77	20250113	5290	-68.81	20240304	968	70.45	20241011	N	122830	100	32 억	N	N	N	N
16	20250123	100830	57	100.00	KONEX	N	N	N	N	N	1649	-30	5	-1.79	5417608	3219	91.87	1700	1700	1613	1930	1428	1679	1683.01	1754	1716	1662	1624	1570	1689	1597	33	251	100	1070	1	1	32751985	540	21.42	4.94	12	0.01	77.00	334.00	5290	20240304	-68.83	968	20241011	70.35	1900	-13.21	20250107	1560	5.71	20250113	5290	-68.83	20240304	968	70.35	20241011	N	122830	100	32 억	N	N	N	N
17	20250123	090830	57	100.00	KONEX	N	N	N	N	N	1700	21	2	1.25	8500	5	0.14	1700	1700	1700	1930	1428	1679	1700.00	1754	1716	1662	1624	1570	1689	1597	33	251	100	1070	1	1	32751985	557	22.08	5.09	12	0.00	77.00	334.00	5290	20240304	-67.86	968	20241011	75.62	1900	-10.53	20250107	1560	8.97	20250113	5290	-67.86	20240304	968	75.62	20241011	N	122830	100	32 억	N	N	N	N
18	20250122	160823	57	100.00	KONEX	N	N	N	N	N	1679	31	2	1.88	5661508	3504	114.81	1700	1700	1608	1895	1401	1648	1615.73	1714	1680	1663	1629	1612	1672	1621	33	247	100	1050	1	1	32751985	550	21.81	5.03	12	0.01	77.00	334.00	5290	20240304	-68.26	968	20241011	73.45	1900	-11.63	20250107	1560	7.63	20250113	5290	-68.26	20240304	968	73.45	20241011	N	122830	100	32 억	N	N	N	N
19	20250122	150824	57	100.00	KONEX	N	N	N	N	N	1650	2	2	0.12	5405729	3349	109.73	1700	1700	1608	1895	1401	1648	1614.13	1714	1680	1663	1629	1612	1672	1621	33	247	100	1050	1	1	32751985	540	21.43	4.94	12	0.01	77.00	334.00	5290	20240304	-68.81	968	20241011	70.45	1900	-13.16	20250107	1560	5.77	20250113	5290	-68.81	20240304	968	70.45	20241011	N	122830	100	32 억	N	N	N	N
20	20250122	140823	57	100.00	KONEX	N	N	N	N	N	1610	-38	5	-2.31	1613500	1002	32.83	1700	1700	1610	1895	1401	1648	1610.28	1714	1680	1663	1629	1612	1672	1621	33	247	100	1050	1	1	32751985	527	20.91	4.82	12	0.00	77.00	334.00	5290	20240304	-69.57	968	20241011	66.32	1900	-15.26	20250107	1560	3.21	20250113	5290	-69.57	20240304	968	66.32	20241011	N	122830	100	32 억	N	N	N	N
21	20250122	130825	57	100.00	KONEX	N	N	N	N	N	1700	52	2	3.16	3400	2	0.07	1700	1700	1700	1895	1401	1648	1700.00	1714	1680	1663	1629	1612	1672	1621	33	247	100	1050	1	1	32751985	557	22.08	5.09	12	0.00	77.00	334.00	5290	20240304	-67.86	968	20241011	75.62	1900	-10.53	20250107	1560	8.97	20250113	5290	-67.86	20240304	968	75.62	20241011	N	122830	100	32 억	N	N	N	N
22	20250122	120822	57	100.00	KONEX	N	N	N	N	N	1700	52	2	3.16	3400	2	0.07	1700	1700	1700	1895	1401	1648	1700.00	1714	1680	1663	1629	1612	1672	1621	33	247	100	1050	1	1	32751985	557	22.08	5.09	12	0.00	77.00	334.00	5290	20240304	-67.86	968	20241011	75.62	1900	-10.53	20250107	1560	8.97	20250113	5290	-67.86	20240304	968	75.62	20241011	N	122830	100	32 억	N	N	N	N
23	20250122	110824	57	100.00	KONEX	N	N	N	N	N	1700	52	2	3.16	3400	2	0.07	1700	1700	1700	1895	1401	1648	1700.00	1714	1680	1663	1629	1612	1672	1621	33	247	100	1050	1	1	32751985	557	22.08	5.09	12	0.00	77.00	334.00	5290	20240304	-67.86	968	20241011	75.62	1900	-10.53	20250107	1560	8.97	20250113	5290	-67.86	20240304	968	75.62	20241011	N	122830	100	32 억	N	N	N	N
24	20250122	100824	57	100.00	KONEX	N	N	N	N	N	1700	52	2	3.16	3400	2	0.07	1700	1700	1700	1895	1401	1648	1700.00	1714	1680	1663	1629	1612	1672	1621	33	247	100	1050	1	1	32751985	557	22.08	5.09	12	0.00	77.00	334.00	5290	20240304	-67.86	968	20241011	75.62	1900	-10.53	20250107	1560	8.97	20250113	5290	-67.86	20240304	968	75.62	20241011	N	122830	100	32 억	N	N	N	N
25	20250122	090825	57	100.00	KONEX	N	N	N	N	N	1700	52	2	3.16	3400	2	0.07	1700	1700	1700	1895	1401	1648	1700.00	1714	1680	1663	1629	1612	1672	1621	33	247	100	1050	1	1	32751985	557	22.08	5.09	12	0.00	77.00	334.00	5290	20240304	-67.86	968	20241011	75.62	1900	-10.53	20250107	1560	8.97	20250113	5290	-67.86	20240304	968	75.62	20241011	N	122830	100	32 억	N	N	N	N
26	20250121	160818	57	100.00	KONEX	N	N	N	N	N	1648	0	3	0.00	5028894	3052	22.37	1697	1697	1646	1895	1401	1648	1647.74	1748	1698	1649	1599	1550	1673	1574	33	247	100	1050	1	1	32751985	540	21.40	4.93	12	0.01	77.00	334.00	5290	20240304	-68.85	968	20241011	70.25	1900	-13.26	20250107	1560	5.64	20250113	5290	-68.85	20240304	968	70.25	20241011	N	122830	100	32 억	N	N	N	N
27	20250121	150820	57	100.00	KONEX	N	N	N	N	N	1649	1	2	0.06	4514718	2740	20.09	1697	1697	1646	1895	1401	1648	1647.71	1748	1698	1649	1599	1550	1673	1574	33	247	100	1050	1	1	32751985	540	21.42	4.94	12	0.01	77.00	334.00	5290	20240304	-68.83	968	20241011	70.35	1900	-13.21	20250107	1560	5.71	20250113	5290	-68.83	20240304	968	70.35	20241011	N	122830	100	32 억	N	N	N	N
28	20250121	140821	57	100.00	KONEX	N	N	N	N	N	1649	1	2	0.06	2865718	1740	12.76	1697	1697	1646	1895	1401	1648	1646.96	1748	1698	1649	1599	1550	1673	1574	33	247	100	1050	1	1	32751985	540	21.42	4.94	12	0.01	77.00	334.00	5290	20240304	-68.83	968	20241011	70.35	1900	-13.21	20250107	1560	5.71	20250113	5290	-68.83	20240304	968	70.35	20241011	N	122830	100	32 억	N	N	N	N
29	20250121	130820	57	100.00	KONEX	N	N	N	N	N	1649	1	2	0.06	2865718	1740	12.76	1697	1697	1646	1895	1401	1648	1646.96	1748	1698	1649	1599	1550	1673	1574	33	247	100	1050	1	1	32751985	540	21.42	4.94	12	0.01	77.00	334.00	5290	20240304	-68.83	968	20241011	70.35	1900	-13.21	20250107	1560	5.71	20250113	5290	-68.83	20240304	968	70.35	20241011	N	122830	100	32 억	N	N	N	N
30	20250121	120808	57	100.00	KONEX	N	N	N	N	N	1649	1	2	0.06	1698933	1032	7.57	1697	1697	1646	1895	1401	1648	1646.25	1748	1698	1649	1599	1550	1673	1574	33	247	100	1050	1	1	32751985	540	21.42	4.94	12	0.00	77.00	334.00	5290	20240304	-68.83	968	20241011	70.35	1900	-13.21	20250107	1560	5.71	20250113	5290	-68.83	20240304	968	70.35	20241011	N	122830	100	32 억	N	N	N	N
31	20250121	110739	57	100.00	KONEX	N	N	N	N	N	1646	-2	5	-0.12	49635	30	0.22	1697	1697	1646	1895	1401	1648	1654.50	1748	1698	1649	1599	1550	1673	1574	33	247	100	1050	1	1	32751985	539	21.38	4.93	12	0.00	77.00	334.00	5290	20240304	-68.88	968	20241011	70.04	1900	-13.37	20250107	1560	5.51	20250113	5290	-68.88	20240304	968	70.04	20241011	N	122830	100	32 억	N	N	N	N
32	20250121	100733	57	100.00	KONEX	N	N	N	N	N	1697	49	2	2.97	8485	5	0.04	1697	1697	1697	1895	1401	1648	1697.00	1748	1698	1649	1599	1550	1673	1574	33	247	100	1050	1	1	32751985	556	22.04	5.08	12	0.00	77.00	334.00	5290	20240304	-67.92	968	20241011	75.31	1900	-10.68	20250107	1560	8.78	20250113	5290	-67.92	20240304	968	75.31	20241011	N	122830	100	32 억	N	N	N	N
33	20250121	090821	57	100.00	KONEX	N	N	N	N	N	1697	49	2	2.97	8485	5	0.04	1697	1697	1697	1895	1401	1648	1697.00	1748	1698	1649	1599	1550	1673	1574	33	247	100	1050	1	1	32751985	556	22.04	5.08	12	0.00	77.00	334.00	5290	20240304	-67.92	968	20241011	75.31	1900	-10.68	20250107	1560	8.78	20250113	5290	-67.92	20240304	968	75.31	20241011	N	122830	100	32 억	N	N	N	N
34	20250120	160812	57	100.00	KONEX	N	N	N	N	N	1648	0	3	0.00	22546194	13641	139.15	1699	1699	1600	1895	1401	1648	1652.83	1757	1702	1645	1590	1533	1730	1618	33	247	100	1050	1	1	32751985	540	21.40	4.93	12	0.04	77.00	334.00	5290	20240304	-68.85	968	20241011	70.25	1900	-13.26	20250107	1560	5.64	20250113	5290	-68.85	20240304	968	70.25	20241011	N	122830	100	32 억	N	N	N	N
35	20250120	150820	57	100.00	KONEX	N	N	N	N	N	1648	0	3	0.00	22381394	13541	138.13	1699	1699	1600	1895	1401	1648	1652.86	1757	1702	1645	1590	1533	1730	1618	33	247	100	1050	1	1	32751985	540	21.40	4.93	12	0.04	77.00	334.00	5290	20240304	-68.85	968	20241011	70.25	1900	-13.26	20250107	1560	5.64	20250113	5290	-68.85	20240304	968	70.25	20241011	N	122830	100	32 억	N	N	N	N
36	20250120	140817	57	100.00	KONEX	N	N	N	N	N	1648	0	3	0.00	22364914	13531	138.03	1699	1699	1600	1895	1401	1648	1652.86	1757	1702	1645	1590	1533	1730	1618	33	247	100	1050	1	1	32751985	540	21.40	4.93	12	0.04	77.00	334.00	5290	20240304	-68.85	968	20241011	70.25	1900	-13.26	20250107	1560	5.64	20250113	5290	-68.85	20240304	968	70.25	20241011	N	122830	100	32 억	N	N	N	N
37	20250120	130817	57	100.00	KONEX	N	N	N	N	N	1650	2	2	0.12	22355026	13525	137.97	1699	1699	1600	1895	1401	1648	1652.87	1757	1702	1645	1590	1533	1730	1618	33	247	100	1050	1	1	32751985	540	21.43	4.94	12	0.04	77.00	334.00	5290	20240304	-68.81	968	20241011	70.45	1900	-13.16	20250107	1560	5.77	20250113	5290	-68.81	20240304	968	70.45	20241011	N	122830	100	32 억	N	N	N	N
38	20250120	120819	57	100.00	KONEX	N	N	N	N	N	1678	30	2	1.82	20877376	12624	128.78	1699	1699	1600	1895	1401	1648	1653.78	1757	1702	1645	1590	1533	1730	1618	33	247	100	1050	1	1	32751985	550	21.79	5.02	12	0.04	77.00	334.00	5290	20240304	-68.28	968	20241011	73.35	1900	-11.68	20250107	1560	7.56	20250113	5290	-68.28	20240304	968	73.35	20241011	N	122830	100	32 억	N	N	N	N
39	20250120	110820	57	100.00	KONEX	N	N	N	N	N	1689	41	2	2.49	9832610	5891	60.09	1699	1699	1600	1895	1401	1648	1669.09	1757	1702	1645	1590	1533	1730	1618	33	247	100	1050	1	1	32751985	553	21.94	5.06	12	0.02	77.00	334.00	5290	20240304	-68.07	968	20241011	74.48	1900	-11.11	20250107	1560	8.27	20250113	5290	-68.07	20240304	968	74.48	20241011	N	122830	100	32 억	N	N	N	N
40	20250120	100818	57	100.00	KONEX	N	N	N	N	N	1688	40	2	2.43	9747768	5841	59.58	1699	1699	1600	1895	1401	1648	1668.85	1757	1702	1645	1590	1533	1730	1618	33	247	100	1050	1	1	32751985	553	21.92	5.05	12	0.02	77.00	334.00	5290	20240304	-68.09	968	20241011	74.38	1900	-11.16	20250107	1560	8.21	20250113	5290	-68.09	20240304	968	74.38	20241011	N	122830	100	32 억	N	N	N	N
41	20250120	090820	57	100.00	KONEX	N	N	N	N	N	1699	51	2	3.09	8495	5	0.05	1699	1699	1699	1895	1401	1648	1699.00	1757	1702	1645	1590	1533	1730	1618	33	247	100	1050	1	1	32751985	556	22.06	5.09	12	0.00	77.00	334.00	5290	20240304	-67.88	968	20241011	75.52	1900	-10.58	20250107	1560	8.91	20250113	5290	-67.88	20240304	968	75.52	20241011	N	122830	100	32 억	N	N	N	N
42	20250117	160816	57	100.00	KONEX	N	N	N	N	N	1648	19	2	1.17	15748862	9803	91.01	1629	1700	1588	1873	1385	1629	1606.53	1646	1637	1621	1612	1596	1629	1604	33	244	100	1040	1	1	32751985	540	21.40	4.93	12	0.03	77.00	334.00	5290	20240304	-68.85	968	20241011	70.25	1900	-13.26	20250107	1560	5.64	20250113	5290	-68.85	20240304	968	70.25	20241011	N	122830	100	32 억	N	N	N	N
43	20250117	150818	57	100.00	KONEX	N	N	N	N	N	1648	19	2	1.17	15738974	9797	90.96	1629	1700	1588	1873	1385	1629	1606.51	1646	1637	1621	1612	1596	1629	1604	33	244	100	1040	1	1	32751985	540	21.40	4.93	12	0.03	77.00	334.00	5290	20240304	-68.85	968	20241011	70.25	1900	-13.26	20250107	1560	5.64	20250113	5290	-68.85	20240304	968	70.25	20241011	N	122830	100	32 억	N	N	N	N
44	20250117	140819	57	100.00	KONEX	N	N	N	N	N	1648	19	2	1.17	15738974	9797	90.96	1629	1700	1588	1873	1385	1629	1606.51	1646	1637	1621	1612	1596	1629	1604	33	244	100	1040	1	1	32751985	540	21.40	4.93	12	0.03	77.00	334.00	5290	20240304	-68.85	968	20241011	70.25	1900	-13.26	20250107	1560	5.64	20250113	5290	-68.85	20240304	968	70.25	20241011	N	122830	100	32 억	N	N	N	N
45	20250117	130816	57	100.00	KONEX	N	N	N	N	N	1648	19	2	1.17	14909888	9293	86.28	1629	1700	1588	1873	1385	1629	1604.42	1646	1637	1621	1612	1596	1629	1604	33	244	100	1040	1	1	32751985	540	21.40	4.93	12	0.03	77.00	334.00	5290	20240304	-68.85	968	20241011	70.25	1900	-13.26	20250107	1560	5.64	20250113	5290	-68.85	20240304	968	70.25	20241011	N	122830	100	32 억	N	N	N	N
46	20250117	120819	57	100.00	KONEX	N	N	N	N	N	1648	19	2	1.17	12441155	7793	72.35	1629	1700	1588	1873	1385	1629	1596.45	1646	1637	1621	1612	1596	1629	1604	33	244	100	1040	1	1	32751985	540	21.40	4.93	12	0.02	77.00	334.00	5290	20240304	-68.85	968	20241011	70.25	1900	-13.26	20250107	1560	5.64	20250113	5290	-68.85	20240304	968	70.25	20241011	N	122830	100	32 억	N	N	N	N
47	20250117	110817	57	100.00	KONEX	N	N	N	N	N	1649	20	2	1.23	114323	70	0.65	1629	1700	1610	1873	1385	1629	1633.19	1646	1637	1621	1612	1596	1629	1604	33	244	100	1040	1	1	32751985	540	21.42	4.94	12	0.00	77.00	334.00	5290	20240304	-68.83	968	20241011	70.35	1900	-13.21	20250107	1560	5.71	20250113	5290	-68.83	20240304	968	70.35	20241011	N	122830	100	32 억	N	N	N	N
48	20250117	100819	57	100.00	KONEX	N	N	N	N	N	1700	71	2	4.36	92924	57	0.53	1629	1700	1629	1873	1385	1629	1630.25	1646	1637	1621	1612	1596	1629	1604	33	244	100	1040	1	1	32751985	557	22.08	5.09	12	0.00	77.00	334.00	5290	20240304	-67.86	968	20241011	75.62	1900	-10.53	20250107	1560	8.97	20250113	5290	-67.86	20240304	968	75.62	20241011	N	122830	100	32 억	N	N	N	N
49	20250117	090819	57	100.00	KONEX	N	N	N	N	N	1700	71	2	4.36	92924	57	0.53	1629	1700	1629	1873	1385	1629	1630.25	1646	1637	1621	1612	1596	1629	1604	33	244	100	1040	1	1	32751985	557	22.08	5.09	12	0.00	77.00	334.00	5290	20240304	-67.86	968	20241011	75.62	1900	-10.53	20250107	1560	8.97	20250113	5290	-67.86	20240304	968	75.62	20241011	N	122830	100	32 억	N	N	N	N
50	20250116	160812	57	100.00	KONEX	N	N	N	N	N	1629	-1	5	-0.06	17401405	10771	192.96	1630	1630	1605	1874	1386	1630	1615.58	1699	1664	1642	1607	1585	1653	1596	33	244	100	1040	1	1	32751985	534	21.16	4.88	12	0.03	77.00	334.00	5290	20240304	-69.21	968	20241011	68.29	1900	-14.26	20250107	1560	4.42	20250113	5290	-69.21	20240304	968	68.29	20241011	N	122830	100	32 억	N	N	N	N
51	20250116	150732	57	100.00	KONEX	N	N	N	N	N	1628	-2	5	-0.12	15570415	9647	172.82	1630	1630	1605	1874	1386	1630	1614.02	1699	1664	1642	1607	1585	1653	1596	33	244	100	1040	1	1	32751985	533	21.14	4.87	12	0.03	77.00	334.00	5290	20240304	-69.22	968	20241011	68.18	1900	-14.32	20250107	1560	4.36	20250113	5290	-69.22	20240304	968	68.18	20241011	N	122830	100	32 억	N	N	N	N
52	20250116	140817	57	100.00	KONEX	N	N	N	N	N	1628	-2	5	-0.12	10609967	6585	117.97	1630	1630	1605	1874	1386	1630	1611.23	1699	1664	1642	1607	1585	1653	1596	33	244	100	1040	1	1	32751985	533	21.14	4.87	12	0.02	77.00	334.00	5290	20240304	-69.22	968	20241011	68.18	1900	-14.32	20250107	1560	4.36	20250113	5290	-69.22	20240304	968	68.18	20241011	N	122830	100	32 억	N	N	N	N
53	20250116	130815	57	100.00	KONEX	N	N	N	N	N	1620	-10	5	-0.61	10605099	6582	117.91	1630	1630	1605	1874	1386	1630	1611.23	1699	1664	1642	1607	1585	1653	1596	33	244	100	1040	1	1	32751985	531	21.04	4.85	12	0.02	77.00	334.00	5290	20240304	-69.38	968	20241011	67.36	1900	-14.74	20250107	1560	3.85	20250113	5290	-69.38	20240304	968	67.36	20241011	N	122830	100	32 억	N	N	N	N
54	20250116	120815	57	100.00	KONEX	N	N	N	N	N	1630	0	3	0.00	10572681	6562	117.56	1630	1630	1605	1874	1386	1630	1611.20	1699	1664	1642	1607	1585	1653	1596	33	244	100	1040	1	1	32751985	534	21.17	4.88	12	0.02	77.00	334.00	5290	20240304	-69.19	968	20241011	68.39	1900	-14.21	20250107	1560	4.49	20250113	5290	-69.19	20240304	968	68.39	20241011	N	122830	100	32 억	N	N	N	N
55	20250116	110817	57	100.00	KONEX	N	N	N	N	N	1630	0	3	0.00	2051536	1259	22.55	1630	1630	1627	1874	1386	1630	1629.50	1699	1664	1642	1607	1585	1653	1596	33	244	100	1040	1	1	32751985	534	21.17	4.88	12	0.00	77.00	334.00	5290	20240304	-69.19	968	20241011	68.39	1900	-14.21	20250107	1560	4.49	20250113	5290	-69.19	20240304	968	68.39	20241011	N	122830	100	32 억	N	N	N	N
56	20250116	100816	57	100.00	KONEX	N	N	N	N	N	1630	0	3	0.00	29340	18	0.32	1630	1630	1630	1874	1386	1630	1630.00	1699	1664	1642	1607	1585	1653	1596	33	244	100	1040	1	1	32751985	534	21.17	4.88	12	0.00	77.00	334.00	5290	20240304	-69.19	968	20241011	68.39	1900	-14.21	20250107	1560	4.49	20250113	5290	-69.19	20240304	968	68.39	20241011	N	122830	100	32 억	N	N	N	N
57	20250116	090818	57	100.00	KONEX	N	N	N	N	N	1630	0	3	0.00	0	0	0.00	0	0	0	1874	1386	1630	0.00	1699	1664	1642	1607	1585	1653	1596	33	244	100	1040	1	1	32751985	534	21.17	4.88	12	0.00	77.00	334.00	5290	20240304	-69.19	968	20241011	68.39	1900	-14.21	20250107	1560	4.49	20250113	5290	-69.19	20240304	968	68.39	20241011	N	122830	100	32 억	N	N	N	N
58	20250115	160813	57	100.00	KONEX	N	N	N	N	N	1630	-5	5	-0.31	9073069	5582	361.29	1677	1677	1620	1880	1390	1635	1625.42	1705	1669	1642	1606	1579	1656	1593	33	245	100	1040	1	1	32751985	534	21.17	4.88	12	0.02	77.00	334.00	5290	20240304	-69.19	968	20241011	68.39	1900	-14.21	20250107	1560	4.49	20250113	5290	-69.19	20240304	968	68.39	20241011	N	122830	100	32 억	N	N	N	N
59	20250115	150815	57	100.00	KONEX	N	N	N	N	N	1630	-5	5	-0.31	9073069	5582	361.29	1677	1677	1620	1880	1390	1635	1625.42	1705	1669	1642	1606	1579	1656	1593	33	245	100	1040	1	1	32751985	534	21.17	4.88	12	0.02	77.00	334.00	5290	20240304	-69.19	968	20241011	68.39	1900	-14.21	20250107	1560	4.49	20250113	5290	-69.19	20240304	968	68.39	20241011	N	122830	100	32 억	N	N	N	N
60	20250115	140808	57	100.00	KONEX	N	N	N	N	N	1630	-5	5	-0.31	9001349	5538	358.45	1677	1677	1620	1880	1390	1635	1625.38	1705	1669	1642	1606	1579	1656	1593	33	245	100	1040	1	1	32751985	534	21.17	4.88	12	0.02	77.00	334.00	5290	20240304	-69.19	968	20241011	68.39	1900	-14.21	20250107	1560	4.49	20250113	5290	-69.19	20240304	968	68.39	20241011	N	122830	100	32 억	N	N	N	N
61	20250115	130815	57	100.00	KONEX	N	N	N	N	N	1620	-15	5	-0.92	5422569	3332	215.66	1677	1677	1620	1880	1390	1635	1627.42	1705	1669	1642	1606	1579	1656	1593	33	245	100	1040	1	1	32751985	531	21.04	4.85	12	0.01	77.00	334.00	5290	20240304	-69.38	968	20241011	67.36	1900	-14.74	20250107	1560	3.85	20250113	5290	-69.38	20240304	968	67.36	20241011	N	122830	100	32 억	N	N	N	N
62	20250115	120757	57	100.00	KONEX	N	N	N	N	N	1630	-5	5	-0.31	3268757	2006	129.84	1677	1677	1627	1880	1390	1635	1629.49	1705	1669	1642	1606	1579	1656	1593	33	245	100	1040	1	1	32751985	534	21.17	4.88	12	0.01	77.00	334.00	5290	20240304	-69.19	968	20241011	68.39	1900	-14.21	20250107	1560	4.49	20250113	5290	-69.19	20240304	968	68.39	20241011	N	122830	100	32 억	N	N	N	N
63	20250115	110814	57	100.00	KONEX	N	N	N	N	N	1634	-1	5	-0.06	1187047	729	47.18	1677	1677	1627	1880	1390	1635	1628.32	1705	1669	1642	1606	1579	1656	1593	33	245	100	1040	1	1	32751985	535	21.22	4.89	12	0.00	77.00	334.00	5290	20240304	-69.11	968	20241011	68.80	1900	-14.00	20250107	1560	4.74	20250113	5290	-69.11	20240304	968	68.80	20241011	N	122830	100	32 억	N	N	N	N
64	20250115	100814	57	100.00	KONEX	N	N	N	N	N	1640	5	2	0.31	1022012	628	40.65	1677	1677	1627	1880	1390	1635	1627.41	1705	1669	1642	1606	1579	1656	1593	33	245	100	1040	1	1	32751985	537	21.30	4.91	12	0.00	77.00	334.00	5290	20240304	-69.00	968	20241011	69.42	1900	-13.68	20250107	1560	5.13	20250113	5290	-69.00	20240304	968	69.42	20241011	N	122830	100	32 억	N	N	N	N
65	20250115	090817	57	100.00	KONEX	N	N	N	N	N	1635	0	3	0.00	0	0	0.00	0	0	0	1880	1390	1635	0.00	1705	1669	1642	1606	1579	1656	1593	33	245	100	1040	1	1	32751985	535	21.23	4.90	12	0.00	77.00	334.00	5290	20240304	-69.09	968	20241011	68.90	1900	-13.95	20250107	1560	4.81	20250113	5290	-69.09	20240304	968	68.90	20241011	N	122830	100	32 억	N	N	N	N
66	20250114	160759	57	100.00	KONEX	N	N	N	N	N	1635	-4	5	-0.24	2526974	1545	7.56	1678	1678	1615	1884	1394	1639	1635.58	1838	1738	1649	1549	1460	1694	1505	33	245	100	1040	1	1	32751985	535	21.23	4.90	12	0.00	77.00	334.00	5290	20240304	-69.09	968	20241011	68.90	1900	-13.95	20250107	1560	4.81	20250113	5290	-69.09	20240304	968	68.90	20241011	N	122830	100	32 억	N	N	N	N
67	20250114	150812	57	100.00	KONEX	N	N	N	N	N	1638	-1	5	-0.06	2518799	1540	7.53	1678	1678	1615	1884	1394	1639	1635.58	1838	1738	1649	1549	1460	1694	1505	33	245	100	1040	1	1	32751985	536	21.27	4.90	12	0.00	77.00	334.00	5290	20240304	-69.04	968	20241011	69.21	1900	-13.79	20250107	1560	5.00	20250113	5290	-69.04	20240304	968	69.21	20241011	N	122830	100	32 억	N	N	N	N
68	20250114	140809	57	100.00	KONEX	N	N	N	N	N	1638	-1	5	-0.06	2518799	1540	7.53	1678	1678	1615	1884	1394	1639	1635.58	1838	1738	1649	1549	1460	1694	1505	33	245	100	1040	1	1	32751985	536	21.27	4.90	12	0.00	77.00	334.00	5290	20240304	-69.04	968	20241011	69.21	1900	-13.79	20250107	1560	5.00	20250113	5290	-69.04	20240304	968	69.21	20241011	N	122830	100	32 억	N	N	N	N
69	20250114	130810	57	100.00	KONEX	N	N	N	N	N	1638	-1	5	-0.06	1687626	1030	5.04	1678	1678	1638	1884	1394	1639	1638.47	1838	1738	1649	1549	1460	1694	1505	33	245	100	1040	1	1	32751985	536	21.27	4.90	12	0.00	77.00	334.00	5290	20240304	-69.04	968	20241011	69.21	1900	-13.79	20250107	1560	5.00	20250113	5290	-69.04	20240304	968	69.21	20241011	N	122830	100	32 억	N	N	N	N
70	20250114	120806	57	100.00	KONEX	N	N	N	N	N	1638	-1	5	-0.06	33246	20	0.10	1678	1678	1638	1884	1394	1639	1662.30	1838	1738	1649	1549	1460	1694	1505	33	245	100	1040	1	1	32751985	536	21.27	4.90	12	0.00	77.00	334.00	5290	20240304	-69.04	968	20241011	69.21	1900	-13.79	20250107	1560	5.00	20250113	5290	-69.04	20240304	968	69.21	20241011	N	122830	100	32 억	N	N	N	N
71	20250114	110807	57	100.00	KONEX	N	N	N	N	N	1638	-1	5	-0.06	33246	20	0.10	1678	1678	1638	1884	1394	1639	1662.30	1838	1738	1649	1549	1460	1694	1505	33	245	100	1040	1	1	32751985	536	21.27	4.90	12	0.00	77.00	334.00	5290	20240304	-69.04	968	20241011	69.21	1900	-13.79	20250107	1560	5.00	20250113	5290	-69.04	20240304	968	69.21	20241011	N	122830	100	32 억	N	N	N	N
72	20250114	100805	57	100.00	KONEX	N	N	N	N	N	1667	28	2	1.71	26694	16	0.08	1678	1678	1667	1884	1394	1639	1668.38	1838	1738	1649	1549	1460	1694	1505	33	245	100	1040	1	1	32751985	546	21.65	4.99	12	0.00	77.00	334.00	5290	20240304	-68.49	968	20241011	72.21	1900	-12.26	20250107	1560	6.86	20250113	5290	-68.49	20240304	968	72.21	20241011	N	122830	100	32 억	N	N	N	N
73	20250114	090809	57	100.00	KONEX	N	N	N	N	N	1678	39	2	2.38	3356	2	0.01	1678	1678	1678	1884	1394	1639	1678.00	1838	1738	1649	1549	1460	1694	1505	33	245	100	1040	1	1	32751985	550	21.79	5.02	12	0.00	77.00	334.00	5290	20240304	-68.28	968	20241011	73.35	1900	-11.68	20250107	1560	7.56	20250113	5290	-68.28	20240304	968	73.35	20241011	N	122830	100	32 억	N	N	N	N
74	20250113	160757	57	100.00	KONEX	N	N	N	N	N	1639	-23	5	-1.38	33236359	20440	429.86	1749	1749	1560	1911	1413	1662	1626.04	1700	1681	1651	1632	1602	1666	1617	33	249	100	1060	1	1	32751985	537	21.29	4.91	12	0.06	77.00	334.00	5290	20240304	-69.02	968	20241011	69.32	1900	-13.74	20250107	1560	5.06	20250113	5290	-69.02	20240304	968	69.32	20241011	N	122830	100	32 억	N	N	N	N
75	20250113	150802	57	100.00	KONEX	N	N	N	N	N	1640	-22	5	-1.32	31761259	19540	410.94	1749	1749	1560	1911	1413	1662	1625.45	1700	1681	1651	1632	1602	1666	1617	33	249	100	1060	1	1	32751985	537	21.30	4.91	12	0.06	77.00	334.00	5290	20240304	-69.00	968	20241011	69.42	1900	-13.68	20250107	1560	5.13	20250113	5290	-69.00	20240304	968	69.42	20241011	N	122830	100	32 억	N	N	N	N
76	20250113	140746	57	100.00	KONEX	N	N	N	N	N	1625	-37	5	-2.23	25196172	15525	326.50	1749	1749	1560	1911	1413	1662	1622.94	1700	1681	1651	1632	1602	1666	1617	33	249	100	1060	1	1	32751985	532	21.10	4.87	12	0.05	77.00	334.00	5290	20240304	-69.28	968	20241011	67.87	1900	-14.47	20250107	1560	4.17	20250113	5290	-69.28	20240304	968	67.87	20241011	N	122830	100	32 억	N	N	N	N
77	20250113	130750	57	100.00	KONEX	N	N	N	N	N	1659	-3	5	-0.18	16367700	10127	212.98	1749	1749	1560	1911	1413	1662	1616.24	1700	1681	1651	1632	1602	1666	1617	33	249	100	1060	1	1	32751985	543	21.55	4.97	12	0.03	77.00	334.00	5290	20240304	-68.64	968	20241011	71.38	1900	-12.68	20250107	1560	6.35	20250113	5290	-68.64	20240304	968	71.38	20241011	N	122830	100	32 억	N	N	N	N
78	20250113	120753	57	100.00	KONEX	N	N	N	N	N	1677	15	2	0.90	11089858	6916	145.45	1749	1749	1560	1911	1413	1662	1603.51	1700	1681	1651	1632	1602	1666	1617	33	249	100	1060	1	1	32751985	549	21.78	5.02	12	0.02	77.00	334.00	5290	20240304	-68.30	968	20241011	73.24	1900	-11.74	20250107	1560	7.50	20250113	5290	-68.30	20240304	968	73.24	20241011	N	122830	100	32 억	N	N	N	N
79	20250113	110752	57	100.00	KONEX	N	N	N	N	N	1697	35	2	2.11	10277681	6415	134.91	1749	1749	1560	1911	1413	1662	1602.13	1700	1681	1651	1632	1602	1666	1617	33	249	100	1060	1	1	32751985	556	22.04	5.08	12	0.02	77.00	334.00	5290	20240304	-67.92	968	20241011	75.31	1900	-10.68	20250107	1560	8.78	20250113	5290	-67.92	20240304	968	75.31	20241011	N	122830	100	32 억	N	N	N	N
80	20250113	100751	57	100.00	KONEX	N	N	N	N	N	1697	35	2	2.11	9429181	5915	124.40	1749	1749	1560	1911	1413	1662	1594.11	1700	1681	1651	1632	1602	1666	1617	33	249	100	1060	1	1	32751985	556	22.04	5.08	12	0.02	77.00	334.00	5290	20240304	-67.92	968	20241011	75.31	1900	-10.68	20250107	1560	8.78	20250113	5290	-67.92	20240304	968	75.31	20241011	N	122830	100	32 억	N	N	N	N
81	20250113	090756	57	100.00	KONEX	N	N	N	N	N	1749	87	2	5.23	8745	5	0.11	1749	1749	1749	1911	1413	1662	1749.00	1700	1681	1651	1632	1602	1666	1617	33	249	100	1060	1	1	32751985	573	22.71	5.24	12	0.00	77.00	334.00	5290	20240304	-66.94	968	20241011	80.68	1900	-7.95	20250107	1620	7.96	20250103	5290	-66.94	20240304	968	80.68	20241011	N	122830	100	32 억	N	N	N	N
82	20250110	160734	57	100.00	KONEX	N	N	N	N	N	1662	-8	5	-0.48	7758411	4755	120.44	1670	1670	1621	1920	1420	1670	1631.63	1763	1716	1673	1626	1583	1695	1605	33	250	100	1060	1	1	32751985	544	21.58	4.98	12	0.01	77.00	334.00	5290	20240304	-68.58	968	20241011	71.69	1900	-12.53	20250107	1620	2.59	20250103	5290	-68.58	20240304	968	71.69	20241011	N	122830	100	32 억	N	N	N	N
83	20250110	150745	57	100.00	KONEX	N	N	N	N	N	1650	-20	5	-1.20	7036284	4320	109.42	1670	1670	1621	1920	1420	1670	1628.77	1763	1716	1673	1626	1583	1695	1605	33	250	100	1060	1	1	32751985	540	21.43	4.94	12	0.01	77.00	334.00	5290	20240304	-68.81	968	20241011	70.45	1900	-13.16	20250107	1620	1.85	20250103	5290	-68.81	20240304	968	70.45	20241011	N	122830	100	32 억	N	N	N	N
84	20250110	140748	57	100.00	KONEX	N	N	N	N	N	1662	-8	5	-0.48	3506946	2157	54.64	1670	1670	1621	1920	1420	1670	1625.84	1763	1716	1673	1626	1583	1695	1605	33	250	100	1060	1	1	32751985	544	21.58	4.98	12	0.01	77.00	334.00	5290	20240304	-68.58	968	20241011	71.69	1900	-12.53	20250107	1620	2.59	20250103	5290	-68.58	20240304	968	71.69	20241011	N	122830	100	32 억	N	N	N	N
85	20250110	130747	57	100.00	KONEX	N	N	N	N	N	1621	-49	5	-2.93	3490326	2147	54.38	1670	1670	1621	1920	1420	1670	1625.68	1763	1716	1673	1626	1583	1695	1605	33	250	100	1060	1	1	32751985	531	21.05	4.85	12	0.01	77.00	334.00	5290	20240304	-69.36	968	20241011	67.46	1900	-14.68	20250107	1620	0.06	20250103	5290	-69.36	20240304	968	67.46	20241011	N	122830	100	32 억	N	N	N	N
86	20250110	120748	57	100.00	KONEX	N	N	N	N	N	1666	-4	5	-0.24	244918	147	3.72	1670	1670	1666	1920	1420	1670	1666.11	1763	1716	1673	1626	1583	1695	1605	33	250	100	1060	1	1	32751985	546	21.64	4.99	12	0.00	77.00	334.00	5290	20240304	-68.51	968	20241011	72.11	1900	-12.32	20250107	1620	2.84	20250103	5290	-68.51	20240304	968	72.11	20241011	N	122830	100	32 억	N	N	N	N
87	20250110	110747	57	100.00	KONEX	N	N	N	N	N	1670	0	3	0.00	6680	4	0.10	1670	1670	1670	1920	1420	1670	1670.00	1763	1716	1673	1626	1583	1695	1605	33	250	100	1060	1	1	32751985	547	21.69	5.00	12	0.00	77.00	334.00	5290	20240304	-68.43	968	20241011	72.52	1900	-12.11	20250107	1620	3.09	20250103	5290	-68.43	20240304	968	72.52	20241011	N	122830	100	32 억	N	N	N	N
88	20250110	100744	57	100.00	KONEX	N	N	N	N	N	1670	0	3	0.00	3340	2	0.05	1670	1670	1670	1920	1420	1670	1670.00	1763	1716	1673	1626	1583	1695	1605	33	250	100	1060	1	1	32751985	547	21.69	5.00	12	0.00	77.00	334.00	5290	20240304	-68.43	968	20241011	72.52	1900	-12.11	20250107	1620	3.09	20250103	5290	-68.43	20240304	968	72.52	20241011	N	122830	100	32 억	N	N	N	N
89	20250110	090748	57	100.00	KONEX	N	N	N	N	N	1670	0	3	0.00	0	0	0.00	0	0	0	1920	1420	1670	0.00	1763	1716	1673	1626	1583	1695	1605	33	250	100	1060	1	1	32751985	547	21.69	5.00	12	0.00	77.00	334.00	5290	20240304	-68.43	968	20241011	72.52	1900	-12.11	20250107	1620	3.09	20250103	5290	-68.43	20240304	968	72.52	20241011	N	122830	100	32 억	N	N	N	N
90	20250109	160741	57	100.00	KONEX	N	N	N	N	N	1670	-53	5	-3.08	6541477	3948	27.04	1720	1720	1630	1981	1465	1723	1656.91	1835	1778	1722	1665	1609	1807	1694	33	258	100	1100	1	1	32751985	547	21.69	5.00	12	0.01	77.00	334.00	5290	20240304	-68.43	968	20241011	72.52	1900	-12.11	20250107	1620	3.09	20250103	5290	-68.43	20240304	968	72.52	20241011	N	122830	100	32 억	N	N	N	N
91	20250109	150740	57	100.00	KONEX	N	N	N	N	N	1689	-34	5	-1.97	6534797	3944	27.02	1720	1720	1630	1981	1465	1723	1656.90	1835	1778	1722	1665	1609	1807	1694	33	258	100	1100	1	1	32751985	553	21.94	5.06	12	0.01	77.00	334.00	5290	20240304	-68.07	968	20241011	74.48	1900	-11.11	20250107	1620	4.26	20250103	5290	-68.07	20240304	968	74.48	20241011	N	122830	100	32 억	N	N	N	N
92	20250109	140742	57	100.00	KONEX	N	N	N	N	N	1689	-34	5	-1.97	6534797	3944	27.02	1720	1720	1630	1981	1465	1723	1656.90	1835	1778	1722	1665	1609	1807	1694	33	258	100	1100	1	1	32751985	553	21.94	5.06	12	0.01	77.00	334.00	5290	20240304	-68.07	968	20241011	74.48	1900	-11.11	20250107	1620	4.26	20250103	5290	-68.07	20240304	968	74.48	20241011	N	122830	100	32 억	N	N	N	N
93	20250109	130742	57	100.00	KONEX	N	N	N	N	N	1690	-33	5	-1.92	5612290	3385	23.19	1720	1720	1630	1981	1465	1723	1657.99	1835	1778	1722	1665	1609	1807	1694	33	258	100	1100	1	1	32751985	554	21.95	5.06	12	0.01	77.00	334.00	5290	20240304	-68.05	968	20241011	74.59	1900	-11.05	20250107	1620	4.32	20250103	5290	-68.05	20240304	968	74.59	20241011	N	122830	100	32 억	N	N	N	N
94	20250109	120742	57	100.00	KONEX	N	N	N	N	N	1700	-23	5	-1.33	4541511	2754	18.86	1720	1720	1630	1981	1465	1723	1649.06	1835	1778	1722	1665	1609	1807	1694	33	258	100	1100	1	1	32751985	557	22.08	5.09	12	0.01	77.00	334.00	5290	20240304	-67.86	968	20241011	75.62	1900	-10.53	20250107	1620	4.94	20250103	5290	-67.86	20240304	968	75.62	20241011	N	122830	100	32 억	N	N	N	N
95	20250109	110747	57	100.00	KONEX	N	N	N	N	N	1698	-25	5	-1.45	3692609	2254	15.44	1720	1720	1630	1981	1465	1723	1638.25	1835	1778	1722	1665	1609	1807	1694	33	258	100	1100	1	1	32751985	556	22.05	5.08	12	0.01	77.00	334.00	5290	20240304	-67.90	968	20241011	75.41	1900	-10.63	20250107	1620	4.81	20250103	5290	-67.90	20240304	968	75.41	20241011	N	122830	100	32 억	N	N	N	N
96	20250109	100744	57	100.00	KONEX	N	N	N	N	N	1710	-13	5	-0.75	3434663	2102	14.40	1720	1720	1630	1981	1465	1723	1634.00	1835	1778	1722	1665	1609	1807	1694	33	258	100	1100	1	1	32751985	560	22.21	5.12	12	0.01	77.00	334.00	5290	20240304	-67.67	968	20241011	76.65	1900	-10.00	20250107	1620	5.56	20250103	5290	-67.67	20240304	968	76.65	20241011	N	122830	100	32 억	N	N	N	N
97	20250109	090747	57	100.00	KONEX	N	N	N	N	N	1720	-3	5	-0.17	1720	1	0.01	1720	1720	1720	1981	1465	1723	1720.00	1835	1778	1722	1665	1609	1807	1694	33	258	100	1100	1	1	32751985	563	22.34	5.15	12	0.00	77.00	334.00	5290	20240304	-67.49	968	20241011	77.69	1900	-9.47	20250107	1620	6.17	20250103	5290	-67.49	20240304	968	77.69	20241011	N	122830	100	32 억	N	N	N	N
98	20250108	160737	57	100.00	KONEX	N	N	N	N	N	1723	-74	5	-4.12	24732369	14599	369.88	1700	1779	1666	2065	1528	1797	1694.11	2031	1913	1782	1664	1533	1848	1599	33	268	100	1150	1	1	32751985	564	22.38	5.16	12	0.04	77.00	334.00	5290	20240304	-67.43	968	20241011	78.00	1900	-9.32	20250107	1620	6.36	20250103	5290	-67.43	20240304	968	78.00	20241011	N	122830	100	32 억	N	N	N	N
99	20250108	150739	57	100.00	KONEX	N	N	N	N	N	1666	-131	5	-7.29	24730646	14598	369.85	1700	1779	1666	2065	1528	1797	1694.11	2031	1913	1782	1664	1533	1848	1599	33	268	100	1150	1	1	32751985	546	21.64	4.99	12	0.04	77.00	334.00	5290	20240304	-68.51	968	20241011	72.11	1900	-12.32	20250107	1620	2.84	20250103	5290	-68.51	20240304	968	72.11	20241011	N	122830	100	32 억	N	N	N	N
100	20250108	140742	57	100.00	KONEX	N	N	N	N	N	1733	-64	5	-3.56	19731890	11598	293.84	1700	1779	1675	2065	1528	1797	1701.32	2031	1913	1782	1664	1533	1848	1599	33	268	100	1150	1	1	32751985	568	22.51	5.19	12	0.04	77.00	334.00	5290	20240304	-67.24	968	20241011	79.03	1900	-8.79	20250107	1620	6.98	20250103	5290	-67.24	20240304	968	79.03	20241011	N	122830	100	32 억	N	N	N	N
101	20250108	130741	57	100.00	KONEX	N	N	N	N	N	1675	-122	5	-6.79	12283192	7153	181.23	1700	1779	1675	2065	1528	1797	1717.21	2031	1913	1782	1664	1533	1848	1599	33	268	100	1150	1	1	32751985	549	21.75	5.01	12	0.02	77.00	334.00	5290	20240304	-68.34	968	20241011	73.04	1900	-11.84	20250107	1620	3.40	20250103	5290	-68.34	20240304	968	73.04	20241011	N	122830	100	32 억	N	N	N	N
102	20250108	120738	57	100.00	KONEX	N	N	N	N	N	1778	-19	5	-1.06	6105032	3468	87.86	1700	1779	1695	2065	1528	1797	1760.39	2031	1913	1782	1664	1533	1848	1599	33	268	100	1150	1	1	32751985	582	23.09	5.32	12	0.01	77.00	334.00	5290	20240304	-66.39	968	20241011	83.68	1900	-6.42	20250107	1620	9.75	20250103	5290	-66.39	20240304	968	83.68	20241011	N	122830	100	32 억	N	N	N	N
103	20250108	110739	57	100.00	KONEX	N	N	N	N	N	1778	-19	5	-1.06	6105032	3468	87.86	1700	1779	1695	2065	1528	1797	1760.39	2031	1913	1782	1664	1533	1848	1599	33	268	100	1150	1	1	32751985	582	23.09	5.32	12	0.01	77.00	334.00	5290	20240304	-66.39	968	20241011	83.68	1900	-6.42	20250107	1620	9.75	20250103	5290	-66.39	20240304	968	83.68	20241011	N	122830	100	32 억	N	N	N	N
104	20250108	100740	57	100.00	KONEX	N	N	N	N	N	1779	-18	5	-1.00	5570754	3167	80.24	1700	1779	1695	2065	1528	1797	1759.00	2031	1913	1782	1664	1533	1848	1599	33	268	100	1150	1	1	32751985	583	23.10	5.33	12	0.01	77.00	334.00	5290	20240304	-66.37	968	20241011	83.78	1900	-6.37	20250107	1620	9.81	20250103	5290	-66.37	20240304	968	83.78	20241011	N	122830	100	32 억	N	N	N	N
105	20250108	090740	57	100.00	KONEX	N	N	N	N	N	1779	-18	5	-1.00	527279	311	7.88	1700	1779	1695	2065	1528	1797	1695.43	2031	1913	1782	1664	1533	1848	1599	33	268	100	1150	1	1	32751985	583	23.10	5.33	12	0.00	77.00	334.00	5290	20240304	-66.37	968	20241011	83.78	1900	-6.37	20250107	1620	9.81	20250103	5290	-66.37	20240304	968	83.78	20241011	N	122830	100	32 억	N	N	N	N
106	20250107	160733	57	100.00	KONEX	N	N	N	N	N	1797	15	2	0.84	6920603	3947	972.17	1800	1900	1651	2045	1515	1782	1753.38	1847	1814	1757	1724	1667	1786	1696	33	263	100	1140	1	1	32751985	589	23.34	5.38	12	0.01	77.00	334.00	5290	20240304	-66.03	968	20241011	85.64	1900	-5.42	20250107	1620	10.93	20250103	5290	-66.03	20240304	968	85.64	20241011	N	122830	100	32 억	N	N	N	N
107	20250107	150735	57	100.00	KONEX	N	N	N	N	N	1797	15	2	0.84	6920603	3947	972.17	1800	1900	1651	2045	1515	1782	1753.38	1847	1814	1757	1724	1667	1786	1696	33	263	100	1140	1	1	32751985	589	23.34	5.38	12	0.01	77.00	334.00	5290	20240304	-66.03	968	20241011	85.64	1900	-5.42	20250107	1620	10.93	20250103	5290	-66.03	20240304	968	85.64	20241011	N	122830	100	32 억	N	N	N	N
108	20250107	140733	57	100.00	KONEX	N	N	N	N	N	1799	17	2	0.95	6619078	3770	928.57	1800	1900	1651	2045	1515	1782	1755.72	1847	1814	1757	1724	1667	1786	1696	33	263	100	1140	1	1	32751985	589	23.36	5.39	12	0.01	77.00	334.00	5290	20240304	-65.99	968	20241011	85.85	1900	-5.32	20250107	1620	11.05	20250103	5290	-65.99	20240304	968	85.85	20241011	N	122830	100	32 억	N	N	N	N
109	20250107	130733	57	100.00	KONEX	N	N	N	N	N	1849	67	2	3.76	4732301	2664	656.16	1800	1900	1651	2045	1515	1782	1776.39	1847	1814	1757	1724	1667	1786	1696	33	263	100	1140	1	1	32751985	606	24.01	5.54	12	0.01	77.00	334.00	5290	20240304	-65.05	968	20241011	91.01	1900	-2.68	20250107	1620	14.14	20250103	5290	-65.05	20240304	968	91.01	20241011	N	122830	100	32 억	N	N	N	N
110	20250107	120734	57	100.00	KONEX	N	N	N	N	N	1895	113	2	6.34	2458558	1313	323.40	1800	1900	1651	2045	1515	1782	1872.47	1847	1814	1757	1724	1667	1786	1696	33	263	100	1140	1	1	32751985	621	24.61	5.67	12	0.00	77.00	334.00	5290	20240304	-64.18	968	20241011	95.76	1900	-0.26	20250107	1620	16.98	20250103	5290	-64.18	20240304	968	95.76	20241011	N	122830	100	32 억	N	N	N	N
111	20250107	110729	57	100.00	KONEX	N	N	N	N	N	1898	116	2	6.51	545061	302	74.38	1800	1900	1651	2045	1515	1782	1804.84	1847	1814	1757	1724	1667	1786	1696	33	263	100	1140	1	1	32751985	622	24.65	5.68	12	0.00	77.00	334.00	5290	20240304	-64.12	968	20241011	96.07	1900	-0.11	20250107	1620	17.16	20250103	5290	-64.12	20240304	968	96.07	20241011	N	122830	100	32 억	N	N	N	N
112	20250107	100735	57	100.00	KONEX	N	N	N	N	N	1899	117	2	6.57	521368	289	71.18	1800	1900	1651	2045	1515	1782	1804.04	1847	1814	1757	1724	1667	1786	1696	33	263	100	1140	1	1	32751985	622	24.66	5.69	12	0.00	77.00	334.00	5290	20240304	-64.10	968	20241011	96.18	1900	-0.05	20250107	1620	17.22	20250103	5290	-64.10	20240304	968	96.18	20241011	N	122830	100	32 억	N	N	N	N
113	20250107	090737	57	100.00	KONEX	N	N	N	N	N	1900	118	2	6.62	273800	152	37.44	1800	1900	1800	2045	1515	1782	1801.32	1847	1814	1757	1724	1667	1786	1696	33	263	100	1140	1	1	32751985	622	24.68	5.69	12	0.00	77.00	334.00	5290	20240304	-64.08	968	20241011	96.28	1900	0.00	20250107	1620	17.28	20250103	5290	-64.08	20240304	968	96.28	20241011	N	122830	100	32 억	N	N	N	N
114	20250106	160726	57	100.00	KONEX	N	N	N	N	N	1782	67	2	3.91	699802	406	2.57	1790	1790	1700	1972	1458	1715	1723.65	1798	1756	1688	1646	1578	1722	1612	33	257	100	1090	1	1	32751985	584	23.14	5.34	12	0.00	77.00	334.00	5290	20240304	-66.31	968	20241011	84.09	1845	-3.41	20250102	1620	10.00	20250103	5290	-66.31	20240304	968	84.09	20241011	N	122830	100	32 억	N	N	N	N
115	20250106	150724	57	100.00	KONEX	N	N	N	N	N	1782	67	2	3.91	699802	406	2.57	1790	1790	1700	1972	1458	1715	1723.65	1798	1756	1688	1646	1578	1722	1612	33	257	100	1090	1	1	32751985	584	23.14	5.34	12	0.00	77.00	334.00	5290	20240304	-66.31	968	20241011	84.09	1845	-3.41	20250102	1620	10.00	20250103	5290	-66.31	20240304	968	84.09	20241011	N	122830	100	32 억	N	N	N	N
116	20250106	140726	57	100.00	KONEX	N	N	N	N	N	1782	67	2	3.91	699802	406	2.57	1790	1790	1700	1972	1458	1715	1723.65	1798	1756	1688	1646	1578	1722	1612	33	257	100	1090	1	1	32751985	584	23.14	5.34	12	0.00	77.00	334.00	5290	20240304	-66.31	968	20241011	84.09	1845	-3.41	20250102	1620	10.00	20250103	5290	-66.31	20240304	968	84.09	20241011	N	122830	100	32 억	N	N	N	N
117	20250106	130723	57	100.00	KONEX	N	N	N	N	N	1782	67	2	3.91	699802	406	2.57	1790	1790	1700	1972	1458	1715	1723.65	1798	1756	1688	1646	1578	1722	1612	33	257	100	1090	1	1	32751985	584	23.14	5.34	12	0.00	77.00	334.00	5290	20240304	-66.31	968	20241011	84.09	1845	-3.41	20250102	1620	10.00	20250103	5290	-66.31	20240304	968	84.09	20241011	N	122830	100	32 억	N	N	N	N
118	20250106	120722	57	100.00	KONEX	N	N	N	N	N	1782	67	2	3.91	699802	406	2.57	1790	1790	1700	1972	1458	1715	1723.65	1798	1756	1688	1646	1578	1722	1612	33	257	100	1090	1	1	32751985	584	23.14	5.34	12	0.00	77.00	334.00	5290	20240304	-66.31	968	20241011	84.09	1845	-3.41	20250102	1620	10.00	20250103	5290	-66.31	20240304	968	84.09	20241011	N	122830	100	32 억	N	N	N	N
119	20250106	110721	57	100.00	KONEX	N	N	N	N	N	1785	70	2	4.08	191420	107	0.68	1790	1790	1785	1972	1458	1715	1788.97	1798	1756	1688	1646	1578	1722	1612	33	257	100	1090	1	1	32751985	585	23.18	5.34	12	0.00	77.00	334.00	5290	20240304	-66.26	968	20241011	84.40	1845	-3.25	20250102	1620	10.19	20250103	5290	-66.26	20240304	968	84.40	20241011	N	122830	100	32 억	N	N	N	N
120	20250106	100720	57	100.00	KONEX	N	N	N	N	N	1789	74	2	4.31	187850	105	0.66	1790	1790	1789	1972	1458	1715	1789.05	1798	1756	1688	1646	1578	1722	1612	33	257	100	1090	1	1	32751985	586	23.23	5.36	12	0.00	77.00	334.00	5290	20240304	-66.18	968	20241011	84.81	1845	-3.04	20250102	1620	10.43	20250103	5290	-66.18	20240304	968	84.81	20241011	N	122830	100	32 억	N	N	N	N
121	20250106	090719	57	100.00	KONEX	N	N	N	N	N	1790	75	2	4.37	8950	5	0.03	1790	1790	1790	1972	1458	1715	1790.00	1798	1756	1688	1646	1578	1722	1612	33	257	100	1090	1	1	32751985	586	23.25	5.36	12	0.00	77.00	334.00	5290	20240304	-66.16	968	20241011	84.92	1845	-2.98	20250102	1620	10.49	20250103	5290	-66.16	20240304	968	84.92	20241011	N	122830	100	32 억	N	N	N	N
122	20250103	160716	57	100.00	KONEX	N	N	N	N	N	1715	23	2	1.36	26256038	15814	99.00	1730	1730	1620	1945	1439	1692	1660.30	1933	1812	1724	1603	1515	1768	1559	33	253	100	1080	1	1	32751985	562	22.27	5.13	12	0.05	77.00	334.00	5290	20240304	-67.58	968	20241011	77.17	1845	-7.05	20250102	1620	5.86	20250103	5290	-67.58	20240304	968	77.17	20241011	N	122830	100	32 억	N	N	N	N
123	20250103	150719	57	100.00	KONEX	N	N	N	N	N	1714	22	2	1.30	24196812	14612	91.47	1730	1730	1620	1945	1439	1692	1655.95	1933	1812	1724	1603	1515	1768	1559	33	253	100	1080	1	1	32751985	561	22.26	5.13	12	0.04	77.00	334.00	5290	20240304	-67.60	968	20241011	77.07	1845	-7.10	20250102	1620	5.80	20250103	5290	-67.60	20240304	968	77.07	20241011	N	122830	100	32 억	N	N	N	N
124	20250103	140719	57	100.00	KONEX	N	N	N	N	N	1715	23	2	1.36	22654212	13712	85.84	1730	1730	1620	1945	1439	1692	1652.14	1933	1812	1724	1603	1515	1768	1559	33	253	100	1080	1	1	32751985	562	22.27	5.13	12	0.04	77.00	334.00	5290	20240304	-67.58	968	20241011	77.17	1845	-7.05	20250102	1620	5.86	20250103	5290	-67.58	20240304	968	77.17	20241011	N	122830	100	32 억	N	N	N	N
125	20250103	130718	57	100.00	KONEX	N	N	N	N	N	1650	-42	5	-2.48	14055532	8621	53.97	1730	1730	1620	1945	1439	1692	1630.38	1933	1812	1724	1603	1515	1768	1559	33	253	100	1080	1	1	32751985	540	21.43	4.94	12	0.03	77.00	334.00	5290	20240304	-68.81	968	20241011	70.45	1845	-10.57	20250102	1620	1.85	20250103	5290	-68.81	20240304	968	70.45	20241011	N	122830	100	32 억	N	N	N	N
126	20250103	120717	57	100.00	KONEX	N	N	N	N	N	1715	23	2	1.36	1185165	718	4.49	1730	1730	1650	1945	1439	1692	1650.65	1933	1812	1724	1603	1515	1768	1559	33	253	100	1080	1	1	32751985	562	22.27	5.13	12	0.00	77.00	334.00	5290	20240304	-67.58	968	20241011	77.17	1845	-7.05	20250102	1636	4.83	20250102	5290	-67.58	20240304	968	77.17	20241011	N	122830	100	32 억	N	N	N	N
127	20250103	110718	57	100.00	KONEX	N	N	N	N	N	1715	23	2	1.36	1185165	718	4.49	1730	1730	1650	1945	1439	1692	1650.65	1933	1812	1724	1603	1515	1768	1559	33	253	100	1080	1	1	32751985	562	22.27	5.13	12	0.00	77.00	334.00	5290	20240304	-67.58	968	20241011	77.17	1845	-7.05	20250102	1636	4.83	20250102	5290	-67.58	20240304	968	77.17	20241011	N	122830	100	32 억	N	N	N	N
128	20250103	100715	57	100.00	KONEX	N	N	N	N	N	1715	23	2	1.36	1185165	718	4.49	1730	1730	1650	1945	1439	1692	1650.65	1933	1812	1724	1603	1515	1768	1559	33	253	100	1080	1	1	32751985	562	22.27	5.13	12	0.00	77.00	334.00	5290	20240304	-67.58	968	20241011	77.17	1845	-7.05	20250102	1636	4.83	20250102	5290	-67.58	20240304	968	77.17	20241011	N	122830	100	32 억	N	N	N	N
129	20250103	090719	57	100.00	KONEX	N	N	N	N	N	1730	38	2	2.25	8650	5	0.03	1730	1730	1730	1945	1439	1692	1730.00	1933	1812	1724	1603	1515	1768	1559	33	253	100	1080	1	1	32751985	567	22.47	5.18	12	0.00	77.00	334.00	5290	20240304	-67.30	968	20241011	78.72	1845	-6.23	20250102	1636	5.75	20250102	5290	-67.30	20240304	968	78.72	20241011	N	122830	100	32 억	N	N	N	N
130	20250102	160711	57	100.00	KONEX	N	N	N	N	N	1692	-97	5	-5.42	26370392	15974	125.90	1800	1845	1636	2055	1521	1789	1650.83	1903	1846	1733	1676	1563	1874	1704	33	266	100	1140	1	1	32751985	554	21.97	5.07	12	0.05	77.00	334.00	5290	20240304	-68.02	968	20241011	74.79	1845	-8.29	20250102	1636	3.42	20250102	5290	-68.02	20240304	968	74.79	20241011	N	122830	100	32 억	N	N	N	N
131	20250102	150713	57	100.00	KONEX	N	N	N	N	N	1649	-140	5	-7.83	24552089	14872	117.21	1800	1845	1636	2055	1521	1789	1650.89	1903	1846	1733	1676	1563	1874	1704	33	266	100	1140	1	1	32751985	540	21.42	4.94	12	0.05	77.00	334.00	5290	20240304	-68.83	968	20241011	70.35	1845	-10.62	20250102	1636	0.79	20250102	5290	-68.83	20240304	968	70.35	20241011	N	122830	100	32 억	N	N	N	N
132	20250102	140710	57	100.00	KONEX	N	N	N	N	N	1723	-66	5	-3.69	23734277	14373	113.28	1800	1845	1636	2055	1521	1789	1651.31	1903	1846	1733	1676	1563	1874	1704	33	266	100	1140	1	1	32751985	564	22.38	5.16	12	0.04	77.00	334.00	5290	20240304	-67.43	968	20241011	78.00	1845	-6.61	20250102	1636	5.32	20250102	5290	-67.43	20240304	968	78.00	20241011	N	122830	100	32 억	N	N	N	N
133	20250102	130711	57	100.00	KONEX	N	N	N	N	N	1651	-138	5	-7.71	22188790	13437	105.90	1800	1845	1636	2055	1521	1789	1651.32	1903	1846	1733	1676	1563	1874	1704	33	266	100	1140	1	1	32751985	541	21.44	4.94	12	0.04	77.00	334.00	5290	20240304	-68.79	968	20241011	70.56	1845	-10.51	20250102	1636	0.92	20250102	5290	-68.79	20240304	968	70.56	20241011	N	122830	100	32 억	N	N	N	N
134	20250102	120709	57	100.00	KONEX	N	N	N	N	N	1799	10	2	0.56	65629	37	0.29	1800	1845	1700	2055	1521	1789	1773.76	1903	1846	1733	1676	1563	1874	1704	33	266	100	1140	1	1	32751985	589	23.36	5.39	12	0.00	77.00	334.00	5290	20240304	-65.99	968	20241011	85.85	1845	-2.49	20250102	1700	5.82	20250102	5290	-65.99	20240304	968	85.85	20241011	N	122830	100	32 억	N	N	N	N
135	20250102	110700	57	100.00	KONEX	N	N	N	N	N	1799	10	2	0.56	38644	22	0.17	1800	1845	1700	2055	1521	1789	1756.55	1903	1846	1733	1676	1563	1874	1704	33	266	100	1140	1	1	32751985	589	23.36	5.39	12	0.00	77.00	334.00	5290	20240304	-65.99	968	20241011	85.85	1845	-2.49	20250102	1700	5.82	20250102	5290	-65.99	20240304	968	85.85	20241011	N	122830	100	32 억	N	N	N	N
136	20250102	100707	57	100.00	KONEX	N	N	N	N	N	1845	56	2	3.13	19845	11	0.09	1800	1845	1800	2055	1521	1789	1804.09	1903	1846	1733	1676	1563	1874	1704	33	266	100	1140	1	1	32751985	604	23.96	5.52	12	0.00	77.00	334.00	5290	20240304	-65.12	968	20241011	90.60	1845	0.00	20250102	1800	2.50	20250102	5290	-65.12	20240304	968	90.60	20241011	N	122830	100	32 억	N	N	N	N
137	20250102	090701	57	100.00	KONEX	N	N	N	N	N	1789	0	3	0.00	0	0	0.00	0	0	0	2055	1521	1789	0.00	1903	1846	1733	1676	1563	1874	1704	33	266	100	1140	1	1	32751985	586	23.23	5.36	12	0.00	77.00	334.00	5290	20240304	-66.18	968	20241011	84.81	0	0.00	0	0	0.00	0	5290	-66.18	20240304	968	84.81	20241011	N	122830	100	32 억	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History