KissMeData/169670/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

54 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	160921	57	100.00	KONEX	N	N	N	N	N	9580	0	3	0.00	445640	47	1.56	9500	9600	9400	11010	8150	9580	9481.70	10460	10020	9560	9120	8660	10240	9340	18	1430	500	5740	10	1	2868401	275	-1197.50	1.95	12	0.00	-8.00	4918.00	17750	20240314	-46.03	4700	20241114	103.83	10000	-4.20	20250123	8210	16.69	20250102	17750	-46.03	20240314	4700	103.83	20241114	N	169670	500	17 억	N	N	N	N
3	20250124	150921	57	100.00	KONEX	N	N	N	N	N	9580	0	3	0.00	445640	47	1.56	9500	9600	9400	11010	8150	9580	9481.70	10460	10020	9560	9120	8660	10240	9340	18	1430	500	5740	10	1	2868401	275	-1197.50	1.95	12	0.00	-8.00	4918.00	17750	20240314	-46.03	4700	20241114	103.83	10000	-4.20	20250123	8210	16.69	20250102	17750	-46.03	20240314	4700	103.83	20241114	N	169670	500	17 억	N	N	N	N
4	20250124	140919	57	100.00	KONEX	N	N	N	N	N	9400	-180	5	-1.88	436060	46	1.53	9500	9600	9400	11010	8150	9580	9479.57	10460	10020	9560	9120	8660	10240	9340	18	1430	500	5740	10	1	2868401	270	-1175.00	1.91	12	0.00	-8.00	4918.00	17750	20240314	-47.04	4700	20241114	100.00	10000	-6.00	20250123	8210	14.49	20250102	17750	-47.04	20240314	4700	100.00	20241114	N	169670	500	17 억	N	N	N	N
5	20250124	130920	57	100.00	KONEX	N	N	N	N	N	9400	-180	5	-1.88	295060	31	1.03	9500	9600	9400	11010	8150	9580	9518.06	10460	10020	9560	9120	8660	10240	9340	18	1430	500	5740	10	1	2868401	270	-1175.00	1.91	12	0.00	-8.00	4918.00	17750	20240314	-47.04	4700	20241114	100.00	10000	-6.00	20250123	8210	14.49	20250102	17750	-47.04	20240314	4700	100.00	20241114	N	169670	500	17 억	N	N	N	N
6	20250124	120917	57	100.00	KONEX	N	N	N	N	N	9600	20	2	0.21	276080	29	0.96	9500	9600	9450	11010	8150	9580	9520.00	10460	10020	9560	9120	8660	10240	9340	18	1430	500	5740	10	1	2868401	275	-1200.00	1.95	12	0.00	-8.00	4918.00	17750	20240314	-45.92	4700	20241114	104.26	10000	-4.00	20250123	8210	16.93	20250102	17750	-45.92	20240314	4700	104.26	20241114	N	169670	500	17 억	N	N	N	N
7	20250124	110920	57	100.00	KONEX	N	N	N	N	N	9600	20	2	0.21	276080	29	0.96	9500	9600	9450	11010	8150	9580	9520.00	10460	10020	9560	9120	8660	10240	9340	18	1430	500	5740	10	1	2868401	275	-1200.00	1.95	12	0.00	-8.00	4918.00	17750	20240314	-45.92	4700	20241114	104.26	10000	-4.00	20250123	8210	16.93	20250102	17750	-45.92	20240314	4700	104.26	20241114	N	169670	500	17 억	N	N	N	N
8	20250124	100915	57	100.00	KONEX	N	N	N	N	N	9500	-80	5	-0.84	9500	1	0.03	9500	9500	9500	11010	8150	9580	9500.00	10460	10020	9560	9120	8660	10240	9340	18	1430	500	5740	10	1	2868401	272	-1187.50	1.93	12	0.00	-8.00	4918.00	17750	20240314	-46.48	4700	20241114	102.13	10000	-5.00	20250123	8210	15.71	20250102	17750	-46.48	20240314	4700	102.13	20241114	N	169670	500	17 억	N	N	N	N
9	20250124	090921	57	100.00	KONEX	N	N	N	N	N	9580	0	3	0.00	0	0	0.00	0	0	0	11010	8150	9580	0.00	10460	10020	9560	9120	8660	10240	9340	18	1430	500	5740	10	1	2868401	275	-1197.50	1.95	12	0.00	-8.00	4918.00	17750	20240314	-46.03	4700	20241114	103.83	10000	-4.20	20250123	8210	16.69	20250102	17750	-46.03	20240314	4700	103.83	20241114	N	169670	500	17 억	N	N	N	N
10	20250123	160916	57	100.00	KONEX	N	N	N	N	N	9580	260	2	2.79	29423220	3012	1836.59	9390	10000	9100	10710	7930	9320	9768.67	9626	9472	9236	9082	8846	9550	9160	18	1390	500	5590	10	1	2868401	275	-1197.50	1.95	12	0.11	-8.00	4918.00	17750	20240314	-46.03	4700	20241114	103.83	10000	-4.20	20250123	8210	16.69	20250102	17750	-46.03	20240314	4700	103.83	20241114	N	169670	500	17 억	N	N	N	N
11	20250123	150914	57	100.00	KONEX	N	N	N	N	N	9580	260	2	2.79	29423220	3012	1836.59	9390	10000	9100	10710	7930	9320	9768.67	9626	9472	9236	9082	8846	9550	9160	18	1390	500	5590	10	1	2868401	275	-1197.50	1.95	12	0.11	-8.00	4918.00	17750	20240314	-46.03	4700	20241114	103.83	10000	-4.20	20250123	8210	16.69	20250102	17750	-46.03	20240314	4700	103.83	20241114	N	169670	500	17 억	N	N	N	N
12	20250123	140915	57	100.00	KONEX	N	N	N	N	N	9580	260	2	2.79	29052040	2973	1812.80	9390	10000	9100	10710	7930	9320	9771.96	9626	9472	9236	9082	8846	9550	9160	18	1390	500	5590	10	1	2868401	275	-1197.50	1.95	12	0.10	-8.00	4918.00	17750	20240314	-46.03	4700	20241114	103.83	10000	-4.20	20250123	8210	16.69	20250102	17750	-46.03	20240314	4700	103.83	20241114	N	169670	500	17 억	N	N	N	N
13	20250123	130914	57	100.00	KONEX	N	N	N	N	N	9590	270	2	2.90	26696210	2727	1662.80	9390	10000	9100	10710	7930	9320	9789.59	9626	9472	9236	9082	8846	9550	9160	18	1390	500	5590	10	1	2868401	275	-1198.75	1.95	12	0.10	-8.00	4918.00	17750	20240314	-45.97	4700	20241114	104.04	10000	-4.10	20250123	8210	16.81	20250102	17750	-45.97	20240314	4700	104.04	20241114	N	169670	500	17 억	N	N	N	N
14	20250123	120914	57	100.00	KONEX	N	N	N	N	N	9600	280	2	3.00	26639170	2721	1659.15	9390	10000	9100	10710	7930	9320	9790.21	9626	9472	9236	9082	8846	9550	9160	18	1390	500	5590	10	1	2868401	275	-1200.00	1.95	12	0.09	-8.00	4918.00	17750	20240314	-45.92	4700	20241114	104.26	10000	-4.00	20250123	8210	16.93	20250102	17750	-45.92	20240314	4700	104.26	20241114	N	169670	500	17 억	N	N	N	N
15	20250123	110905	57	100.00	KONEX	N	N	N	N	N	9400	80	2	0.86	18596520	1883	1148.17	9390	10000	9100	10710	7930	9320	9876.01	9626	9472	9236	9082	8846	9550	9160	18	1390	500	5590	10	1	2868401	270	-1175.00	1.91	12	0.07	-8.00	4918.00	17750	20240314	-47.04	4700	20241114	100.00	10000	-6.00	20250123	8210	14.49	20250102	17750	-47.04	20240314	4700	100.00	20241114	N	169670	500	17 억	N	N	N	N
16	20250123	100914	57	100.00	KONEX	N	N	N	N	N	9600	280	2	3.00	17609520	1778	1084.15	9390	10000	9100	10710	7930	9320	9904.12	9626	9472	9236	9082	8846	9550	9160	18	1390	500	5590	10	1	2868401	275	-1200.00	1.95	12	0.06	-8.00	4918.00	17750	20240314	-45.92	4700	20241114	104.26	10000	-4.00	20250123	8210	16.93	20250102	17750	-45.92	20240314	4700	104.26	20241114	N	169670	500	17 억	N	N	N	N
17	20250123	090914	57	100.00	KONEX	N	N	N	N	N	9320	0	3	0.00	0	0	0.00	0	0	0	10710	7930	9320	0.00	9626	9472	9236	9082	8846	9550	9160	18	1390	500	5590	10	1	2868401	267	-1165.00	1.90	12	0.00	-8.00	4918.00	17750	20240314	-47.49	4700	20241114	98.30	9400	-0.85	20250110	8210	13.52	20250102	17750	-47.49	20240314	4700	98.30	20241114	N	169670	500	17 억	N	N	N	N
18	20250122	160907	57	100.00	KONEX	N	N	N	N	N	9320	110	2	1.19	1510850	164	3280.00	9190	9390	9000	10590	7830	9210	9212.50	9210	9210	9210	9210	9210	9210	9210	18	1380	500	5520	10	1	2868401	267	-1165.00	1.90	12	0.01	-8.00	4918.00	17750	20240314	-47.49	4700	20241114	98.30	9400	-0.85	20250110	8210	13.52	20250102	17750	-47.49	20240314	4700	98.30	20241114	N	169670	500	17 억	N	N	N	N
19	20250122	150908	57	100.00	KONEX	N	N	N	N	N	9200	-10	5	-0.11	1059330	115	2300.00	9190	9390	9000	10590	7830	9210	9211.57	9210	9210	9210	9210	9210	9210	9210	18	1380	500	5520	10	1	2868401	264	-1150.00	1.87	12	0.00	-8.00	4918.00	17750	20240314	-48.17	4700	20241114	95.74	9400	-2.13	20250110	8210	12.06	20250102	17750	-48.17	20240314	4700	95.74	20241114	N	169670	500	17 억	N	N	N	N
20	20250122	140906	57	100.00	KONEX	N	N	N	N	N	9020	-190	5	-2.06	892770	97	1940.00	9190	9390	9000	10590	7830	9210	9203.81	9210	9210	9210	9210	9210	9210	9210	18	1380	500	5520	10	1	2868401	259	-1127.50	1.83	12	0.00	-8.00	4918.00	17750	20240314	-49.18	4700	20241114	91.91	9400	-4.04	20250110	8210	9.87	20250102	17750	-49.18	20240314	4700	91.91	20241114	N	169670	500	17 억	N	N	N	N
21	20250122	130909	57	100.00	KONEX	N	N	N	N	N	9390	180	2	1.95	874730	95	1900.00	9190	9390	9000	10590	7830	9210	9207.68	9210	9210	9210	9210	9210	9210	9210	18	1380	500	5520	10	1	2868401	269	-1173.75	1.91	12	0.00	-8.00	4918.00	17750	20240314	-47.10	4700	20241114	99.79	9400	-0.11	20250110	8210	14.37	20250102	17750	-47.10	20240314	4700	99.79	20241114	N	169670	500	17 억	N	N	N	N
22	20250122	120906	57	100.00	KONEX	N	N	N	N	N	9390	180	2	1.95	874730	95	1900.00	9190	9390	9000	10590	7830	9210	9207.68	9210	9210	9210	9210	9210	9210	9210	18	1380	500	5520	10	1	2868401	269	-1173.75	1.91	12	0.00	-8.00	4918.00	17750	20240314	-47.10	4700	20241114	99.79	9400	-0.11	20250110	8210	14.37	20250102	17750	-47.10	20240314	4700	99.79	20241114	N	169670	500	17 억	N	N	N	N
23	20250122	110908	57	100.00	KONEX	N	N	N	N	N	9390	180	2	1.95	874730	95	1900.00	9190	9390	9000	10590	7830	9210	9207.68	9210	9210	9210	9210	9210	9210	9210	18	1380	500	5520	10	1	2868401	269	-1173.75	1.91	12	0.00	-8.00	4918.00	17750	20240314	-47.10	4700	20241114	99.79	9400	-0.11	20250110	8210	14.37	20250102	17750	-47.10	20240314	4700	99.79	20241114	N	169670	500	17 억	N	N	N	N
24	20250122	100908	57	100.00	KONEX	N	N	N	N	N	9000	-210	5	-2.28	827780	90	1800.00	9190	9390	9000	10590	7830	9210	9197.56	9210	9210	9210	9210	9210	9210	9210	18	1380	500	5520	10	1	2868401	258	-1125.00	1.83	12	0.00	-8.00	4918.00	17750	20240314	-49.30	4700	20241114	91.49	9400	-4.26	20250110	8210	9.62	20250102	17750	-49.30	20240314	4700	91.49	20241114	N	169670	500	17 억	N	N	N	N
25	20250122	090909	57	100.00	KONEX	N	N	N	N	N	9210	0	3	0.00	0	0	0.00	0	0	0	10590	7830	9210	0.00	9210	9210	9210	9210	9210	9210	9210	18	1380	500	5520	10	1	2868401	264	-1151.25	1.87	12	0.00	-8.00	4918.00	17750	20240314	-48.11	4700	20241114	95.96	9400	-2.02	20250110	8210	12.18	20250102	17750	-48.11	20240314	4700	95.96	20241114	N	169670	500	17 억	N	N	N	N
26	20250121	160902	57	100.00	KONEX	N	N	N	N	N	9210	-30	5	-0.32	46050	5	0.63	9210	9210	9210	10620	7860	9240	9210.00	9586	9412	9206	9032	8826	9310	8930	18	1380	500	5540	10	1	2868401	264	-1151.25	1.87	12	0.00	-8.00	4918.00	17750	20240314	-48.11	4700	20241114	95.96	9400	-2.02	20250110	8210	12.18	20250102	17750	-48.11	20240314	4700	95.96	20241114	N	169670	500	17 억	N	N	N	N
27	20250121	150903	57	100.00	KONEX	N	N	N	N	N	9240	0	3	0.00	0	0	0.00	0	0	0	10620	7860	9240	0.00	9586	9412	9206	9032	8826	9310	8930	18	1380	500	5540	10	1	2868401	265	-1155.00	1.88	12	0.00	-8.00	4918.00	17750	20240314	-47.94	4700	20241114	96.60	9400	-1.70	20250110	8210	12.55	20250102	17750	-47.94	20240314	4700	96.60	20241114	N	169670	500	17 억	N	N	N	N
28	20250121	140904	57	100.00	KONEX	N	N	N	N	N	9240	0	3	0.00	0	0	0.00	0	0	0	10620	7860	9240	0.00	9586	9412	9206	9032	8826	9310	8930	18	1380	500	5540	10	1	2868401	265	-1155.00	1.88	12	0.00	-8.00	4918.00	17750	20240314	-47.94	4700	20241114	96.60	9400	-1.70	20250110	8210	12.55	20250102	17750	-47.94	20240314	4700	96.60	20241114	N	169670	500	17 억	N	N	N	N
29	20250121	130902	57	100.00	KONEX	N	N	N	N	N	9240	0	3	0.00	0	0	0.00	0	0	0	10620	7860	9240	0.00	9586	9412	9206	9032	8826	9310	8930	18	1380	500	5540	10	1	2868401	265	-1155.00	1.88	12	0.00	-8.00	4918.00	17750	20240314	-47.94	4700	20241114	96.60	9400	-1.70	20250110	8210	12.55	20250102	17750	-47.94	20240314	4700	96.60	20241114	N	169670	500	17 억	N	N	N	N
30	20250121	120847	57	100.00	KONEX	N	N	N	N	N	9240	0	3	0.00	0	0	0.00	0	0	0	10620	7860	9240	0.00	9586	9412	9206	9032	8826	9310	8930	18	1380	500	5540	10	1	2868401	265	-1155.00	1.88	12	0.00	-8.00	4918.00	17750	20240314	-47.94	4700	20241114	96.60	9400	-1.70	20250110	8210	12.55	20250102	17750	-47.94	20240314	4700	96.60	20241114	N	169670	500	17 억	N	N	N	N
31	20250121	110818	57	100.00	KONEX	N	N	N	N	N	9240	0	3	0.00	0	0	0.00	0	0	0	10620	7860	9240	0.00	9586	9412	9206	9032	8826	9310	8930	18	1380	500	5540	10	1	2868401	265	-1155.00	1.88	12	0.00	-8.00	4918.00	17750	20240314	-47.94	4700	20241114	96.60	9400	-1.70	20250110	8210	12.55	20250102	17750	-47.94	20240314	4700	96.60	20241114	N	169670	500	17 억	N	N	N	N
32	20250121	100812	57	100.00	KONEX	N	N	N	N	N	9240	0	3	0.00	0	0	0.00	0	0	0	10620	7860	9240	0.00	9586	9412	9206	9032	8826	9310	8930	18	1380	500	5540	10	1	2868401	265	-1155.00	1.88	12	0.00	-8.00	4918.00	17750	20240314	-47.94	4700	20241114	96.60	9400	-1.70	20250110	8210	12.55	20250102	17750	-47.94	20240314	4700	96.60	20241114	N	169670	500	17 억	N	N	N	N
33	20250121	090905	57	100.00	KONEX	N	N	N	N	N	9240	0	3	0.00	0	0	0.00	0	0	0	10620	7860	9240	0.00	9586	9412	9206	9032	8826	9310	8930	18	1380	500	5540	10	1	2868401	265	-1155.00	1.88	12	0.00	-8.00	4918.00	17750	20240314	-47.94	4700	20241114	96.60	9400	-1.70	20250110	8210	12.55	20250102	17750	-47.94	20240314	4700	96.60	20241114	N	169670	500	17 억	N	N	N	N
34	20250120	160851	57	100.00	KONEX	N	N	N	N	N	9240	-40	5	-0.43	7216880	795	268.58	9380	9380	9000	10670	7890	9280	9077.84	9733	9506	9163	8936	8593	9335	8765	18	1390	500	5560	10	1	2868401	265	-1155.00	1.88	12	0.03	-8.00	4918.00	17750	20240314	-47.94	4700	20241114	96.60	9400	-1.70	20250110	8210	12.55	20250102	17750	-47.94	20240314	4700	96.60	20241114	N	169670	500	17 억	N	N	N	N
35	20250120	150903	57	100.00	KONEX	N	N	N	N	N	9090	-190	5	-2.05	5042130	557	188.18	9380	9380	9000	10670	7890	9280	9052.30	9733	9506	9163	8936	8593	9335	8765	18	1390	500	5560	10	1	2868401	261	-1136.25	1.85	12	0.02	-8.00	4918.00	17750	20240314	-48.79	4700	20241114	93.40	9400	-3.30	20250110	8210	10.72	20250102	17750	-48.79	20240314	4700	93.40	20241114	N	169670	500	17 억	N	N	N	N
36	20250120	140901	57	100.00	KONEX	N	N	N	N	N	9000	-280	5	-3.02	5033040	556	187.84	9380	9380	9000	10670	7890	9280	9052.23	9733	9506	9163	8936	8593	9335	8765	18	1390	500	5560	10	1	2868401	258	-1125.00	1.83	12	0.02	-8.00	4918.00	17750	20240314	-49.30	4700	20241114	91.49	9400	-4.26	20250110	8210	9.62	20250102	17750	-49.30	20240314	4700	91.49	20241114	N	169670	500	17 억	N	N	N	N
37	20250120	130901	57	100.00	KONEX	N	N	N	N	N	9000	-280	5	-3.02	2921910	322	108.78	9380	9380	9000	10670	7890	9280	9074.25	9733	9506	9163	8936	8593	9335	8765	18	1390	500	5560	10	1	2868401	258	-1125.00	1.83	12	0.01	-8.00	4918.00	17750	20240314	-49.30	4700	20241114	91.49	9400	-4.26	20250110	8210	9.62	20250102	17750	-49.30	20240314	4700	91.49	20241114	N	169670	500	17 억	N	N	N	N
38	20250120	120902	57	100.00	KONEX	N	N	N	N	N	9250	-30	5	-0.32	1931690	212	71.62	9380	9380	9010	10670	7890	9280	9111.75	9733	9506	9163	8936	8593	9335	8765	18	1390	500	5560	10	1	2868401	265	-1156.25	1.88	12	0.01	-8.00	4918.00	17750	20240314	-47.89	4700	20241114	96.81	9400	-1.60	20250110	8210	12.67	20250102	17750	-47.89	20240314	4700	96.81	20241114	N	169670	500	17 억	N	N	N	N
39	20250120	110902	57	100.00	KONEX	N	N	N	N	N	9340	60	2	0.65	1904180	209	70.61	9380	9380	9100	10670	7890	9280	9110.91	9733	9506	9163	8936	8593	9335	8765	18	1390	500	5560	10	1	2868401	268	-1167.50	1.90	12	0.01	-8.00	4918.00	17750	20240314	-47.38	4700	20241114	98.72	9400	-0.64	20250110	8210	13.76	20250102	17750	-47.38	20240314	4700	98.72	20241114	N	169670	500	17 억	N	N	N	N
40	20250120	100901	57	100.00	KONEX	N	N	N	N	N	9340	60	2	0.65	1904180	209	70.61	9380	9380	9100	10670	7890	9280	9110.91	9733	9506	9163	8936	8593	9335	8765	18	1390	500	5560	10	1	2868401	268	-1167.50	1.90	12	0.01	-8.00	4918.00	17750	20240314	-47.38	4700	20241114	98.72	9400	-0.64	20250110	8210	13.76	20250102	17750	-47.38	20240314	4700	98.72	20241114	N	169670	500	17 억	N	N	N	N
41	20250120	090903	57	100.00	KONEX	N	N	N	N	N	9280	0	3	0.00	0	0	0.00	0	0	0	10670	7890	9280	0.00	9733	9506	9163	8936	8593	9335	8765	18	1390	500	5560	10	1	2868401	266	-1160.00	1.89	12	0.00	-8.00	4918.00	17750	20240314	-47.72	4700	20241114	97.45	9400	-1.28	20250110	8210	13.03	20250102	17750	-47.72	20240314	4700	97.45	20241114	N	169670	500	17 억	N	N	N	N
42	20250117	160858	57	100.00	KONEX	N	N	N	N	N	9280	-10	5	-0.11	2648240	296	416.90	9390	9390	8820	10680	7900	9290	8946.76	9423	9356	9323	9256	9223	9340	9240	18	1390	500	5570	10	1	2868401	266	-1160.00	1.89	12	0.01	-8.00	4918.00	17750	20240314	-47.72	4700	20241114	97.45	9400	-1.28	20250110	8210	13.03	20250102	17750	-47.72	20240314	4700	97.45	20241114	N	169670	500	17 억	N	N	N	N
43	20250117	150902	57	100.00	KONEX	N	N	N	N	N	9280	-10	5	-0.11	2648240	296	416.90	9390	9390	8820	10680	7900	9290	8946.76	9423	9356	9323	9256	9223	9340	9240	18	1390	500	5570	10	1	2868401	266	-1160.00	1.89	12	0.01	-8.00	4918.00	17750	20240314	-47.72	4700	20241114	97.45	9400	-1.28	20250110	8210	13.03	20250102	17750	-47.72	20240314	4700	97.45	20241114	N	169670	500	17 억	N	N	N	N
44	20250117	140903	57	100.00	KONEX	N	N	N	N	N	9200	-90	5	-0.97	2490690	279	392.96	9390	9390	8820	10680	7900	9290	8927.20	9423	9356	9323	9256	9223	9340	9240	18	1390	500	5570	10	1	2868401	264	-1150.00	1.87	12	0.01	-8.00	4918.00	17750	20240314	-48.17	4700	20241114	95.74	9400	-2.13	20250110	8210	12.06	20250102	17750	-48.17	20240314	4700	95.74	20241114	N	169670	500	17 억	N	N	N	N
45	20250117	130900	57	100.00	KONEX	N	N	N	N	N	9290	0	3	0.00	2306690	259	364.79	9390	9390	8820	10680	7900	9290	8906.14	9423	9356	9323	9256	9223	9340	9240	18	1390	500	5570	10	1	2868401	266	-1161.25	1.89	12	0.01	-8.00	4918.00	17750	20240314	-47.66	4700	20241114	97.66	9400	-1.17	20250110	8210	13.15	20250102	17750	-47.66	20240314	4700	97.66	20241114	N	169670	500	17 억	N	N	N	N
46	20250117	120902	57	100.00	KONEX	N	N	N	N	N	9290	0	3	0.00	2306690	259	364.79	9390	9390	8820	10680	7900	9290	8906.14	9423	9356	9323	9256	9223	9340	9240	18	1390	500	5570	10	1	2868401	266	-1161.25	1.89	12	0.01	-8.00	4918.00	17750	20240314	-47.66	4700	20241114	97.66	9400	-1.17	20250110	8210	13.15	20250102	17750	-47.66	20240314	4700	97.66	20241114	N	169670	500	17 억	N	N	N	N
47	20250117	110900	57	100.00	KONEX	N	N	N	N	N	9200	-90	5	-0.97	2297400	258	363.38	9390	9390	8820	10680	7900	9290	8904.65	9423	9356	9323	9256	9223	9340	9240	18	1390	500	5570	10	1	2868401	264	-1150.00	1.87	12	0.01	-8.00	4918.00	17750	20240314	-48.17	4700	20241114	95.74	9400	-2.13	20250110	8210	12.06	20250102	17750	-48.17	20240314	4700	95.74	20241114	N	169670	500	17 억	N	N	N	N
48	20250117	100902	57	100.00	KONEX	N	N	N	N	N	9010	-280	5	-3.01	63440	7	9.86	9390	9390	9000	10680	7900	9290	9062.86	9423	9356	9323	9256	9223	9340	9240	18	1390	500	5570	10	1	2868401	258	-1126.25	1.83	12	0.00	-8.00	4918.00	17750	20240314	-49.24	4700	20241114	91.70	9400	-4.15	20250110	8210	9.74	20250102	17750	-49.24	20240314	4700	91.70	20241114	N	169670	500	17 억	N	N	N	N
49	20250117	090902	57	100.00	KONEX	N	N	N	N	N	9290	0	3	0.00	0	0	0.00	0	0	0	10680	7900	9290	0.00	9423	9356	9323	9256	9223	9340	9240	18	1390	500	5570	10	1	2868401	266	-1161.25	1.89	12	0.00	-8.00	4918.00	17750	20240314	-47.66	4700	20241114	97.66	9400	-1.17	20250110	8210	13.15	20250102	17750	-47.66	20240314	4700	97.66	20241114	N	169670	500	17 억	N	N	N	N
50	20250116	160855	57	100.00	KONEX	N	N	N	N	N	9290	40	2	0.43	661690	71	94.67	9390	9390	9290	10630	7870	9250	9319.58	9336	9292	9246	9202	9156	9315	9225	18	1380	500	5550	10	1	2868401	266	-1161.25	1.89	12	0.00	-8.00	4918.00	17750	20240314	-47.66	4700	20241114	97.66	9400	-1.17	20250110	8210	13.15	20250102	17750	-47.66	20240314	4700	97.66	20241114	N	169670	500	17 억	N	N	N	N
51	20250116	150811	57	100.00	KONEX	N	N	N	N	N	9290	40	2	0.43	661690	71	94.67	9390	9390	9290	10630	7870	9250	9319.58	9336	9292	9246	9202	9156	9315	9225	18	1380	500	5550	10	1	2868401	266	-1161.25	1.89	12	0.00	-8.00	4918.00	17750	20240314	-47.66	4700	20241114	97.66	9400	-1.17	20250110	8210	13.15	20250102	17750	-47.66	20240314	4700	97.66	20241114	N	169670	500	17 억	N	N	N	N
52	20250116	140859	57	100.00	KONEX	N	N	N	N	N	9290	40	2	0.43	661690	71	94.67	9390	9390	9290	10630	7870	9250	9319.58	9336	9292	9246	9202	9156	9315	9225	18	1380	500	5550	10	1	2868401	266	-1161.25	1.89	12	0.00	-8.00	4918.00	17750	20240314	-47.66	4700	20241114	97.66	9400	-1.17	20250110	8210	13.15	20250102	17750	-47.66	20240314	4700	97.66	20241114	N	169670	500	17 억	N	N	N	N
53	20250116	130858	57	100.00	KONEX	N	N	N	N	N	9330	80	2	0.86	475890	51	68.00	9390	9390	9330	10630	7870	9250	9331.18	9336	9292	9246	9202	9156	9315	9225	18	1380	500	5550	10	1	2868401	268	-1166.25	1.90	12	0.00	-8.00	4918.00	17750	20240314	-47.44	4700	20241114	98.51	9400	-0.74	20250110	8210	13.64	20250102	17750	-47.44	20240314	4700	98.51	20241114	N	169670	500	17 억	N	N	N	N
54	20250116	120858	57	100.00	KONEX	N	N	N	N	N	9390	140	2	1.51	9390	1	1.33	9390	9390	9390	10630	7870	9250	9390.00	9336	9292	9246	9202	9156	9315	9225	18	1380	500	5550	10	1	2868401	269	-1173.75	1.91	12	0.00	-8.00	4918.00	17750	20240314	-47.10	4700	20241114	99.79	9400	-0.11	20250110	8210	14.37	20250102	17750	-47.10	20240314	4700	99.79	20241114	N	169670	500	17 억	N	N	N	N
55	20250116	110859	57	100.00	KONEX	N	N	N	N	N	9390	140	2	1.51	9390	1	1.33	9390	9390	9390	10630	7870	9250	9390.00	9336	9292	9246	9202	9156	9315	9225	18	1380	500	5550	10	1	2868401	269	-1173.75	1.91	12	0.00	-8.00	4918.00	17750	20240314	-47.10	4700	20241114	99.79	9400	-0.11	20250110	8210	14.37	20250102	17750	-47.10	20240314	4700	99.79	20241114	N	169670	500	17 억	N	N	N	N
56	20250116	100859	57	100.00	KONEX	N	N	N	N	N	9390	140	2	1.51	9390	1	1.33	9390	9390	9390	10630	7870	9250	9390.00	9336	9292	9246	9202	9156	9315	9225	18	1380	500	5550	10	1	2868401	269	-1173.75	1.91	12	0.00	-8.00	4918.00	17750	20240314	-47.10	4700	20241114	99.79	9400	-0.11	20250110	8210	14.37	20250102	17750	-47.10	20240314	4700	99.79	20241114	N	169670	500	17 억	N	N	N	N
57	20250116	090901	57	100.00	KONEX	N	N	N	N	N	9250	0	3	0.00	0	0	0.00	0	0	0	10630	7870	9250	0.00	9336	9292	9246	9202	9156	9315	9225	18	1380	500	5550	10	1	2868401	265	-1156.25	1.88	12	0.00	-8.00	4918.00	17750	20240314	-47.89	4700	20241114	96.81	9400	-1.60	20250110	8210	12.67	20250102	17750	-47.89	20240314	4700	96.81	20241114	N	169670	500	17 억	N	N	N	N
58	20250115	160856	57	100.00	KONEX	N	N	N	N	N	9250	-40	5	-0.43	695100	75	7.55	9200	9290	9200	10680	7900	9290	9268.00	9756	9522	9166	8932	8576	9640	9050	18	1390	500	5570	10	1	2868401	265	-1156.25	1.88	12	0.00	-8.00	4918.00	17750	20240314	-47.89	4700	20241114	96.81	9400	-1.60	20250110	8210	12.67	20250102	17750	-47.89	20240314	4700	96.81	20241114	N	169670	500	17 억	N	N	N	N
59	20250115	150857	57	100.00	KONEX	N	N	N	N	N	9250	-40	5	-0.43	695100	75	7.55	9200	9290	9200	10680	7900	9290	9268.00	9756	9522	9166	8932	8576	9640	9050	18	1390	500	5570	10	1	2868401	265	-1156.25	1.88	12	0.00	-8.00	4918.00	17750	20240314	-47.89	4700	20241114	96.81	9400	-1.60	20250110	8210	12.67	20250102	17750	-47.89	20240314	4700	96.81	20241114	N	169670	500	17 억	N	N	N	N
60	20250115	140851	57	100.00	KONEX	N	N	N	N	N	9250	-40	5	-0.43	695100	75	7.55	9200	9290	9200	10680	7900	9290	9268.00	9756	9522	9166	8932	8576	9640	9050	18	1390	500	5570	10	1	2868401	265	-1156.25	1.88	12	0.00	-8.00	4918.00	17750	20240314	-47.89	4700	20241114	96.81	9400	-1.60	20250110	8210	12.67	20250102	17750	-47.89	20240314	4700	96.81	20241114	N	169670	500	17 억	N	N	N	N
61	20250115	130857	57	100.00	KONEX	N	N	N	N	N	9250	-40	5	-0.43	695100	75	7.55	9200	9290	9200	10680	7900	9290	9268.00	9756	9522	9166	8932	8576	9640	9050	18	1390	500	5570	10	1	2868401	265	-1156.25	1.88	12	0.00	-8.00	4918.00	17750	20240314	-47.89	4700	20241114	96.81	9400	-1.60	20250110	8210	12.67	20250102	17750	-47.89	20240314	4700	96.81	20241114	N	169670	500	17 억	N	N	N	N
62	20250115	120840	57	100.00	KONEX	N	N	N	N	N	9250	-40	5	-0.43	695100	75	7.55	9200	9290	9200	10680	7900	9290	9268.00	9756	9522	9166	8932	8576	9640	9050	18	1390	500	5570	10	1	2868401	265	-1156.25	1.88	12	0.00	-8.00	4918.00	17750	20240314	-47.89	4700	20241114	96.81	9400	-1.60	20250110	8210	12.67	20250102	17750	-47.89	20240314	4700	96.81	20241114	N	169670	500	17 억	N	N	N	N
63	20250115	110857	57	100.00	KONEX	N	N	N	N	N	9250	-40	5	-0.43	695100	75	7.55	9200	9290	9200	10680	7900	9290	9268.00	9756	9522	9166	8932	8576	9640	9050	18	1390	500	5570	10	1	2868401	265	-1156.25	1.88	12	0.00	-8.00	4918.00	17750	20240314	-47.89	4700	20241114	96.81	9400	-1.60	20250110	8210	12.67	20250102	17750	-47.89	20240314	4700	96.81	20241114	N	169670	500	17 억	N	N	N	N
64	20250115	100856	57	100.00	KONEX	N	N	N	N	N	9290	0	3	0.00	417600	45	4.53	9200	9290	9200	10680	7900	9290	9280.00	9756	9522	9166	8932	8576	9640	9050	18	1390	500	5570	10	1	2868401	266	-1161.25	1.89	12	0.00	-8.00	4918.00	17750	20240314	-47.66	4700	20241114	97.66	9400	-1.17	20250110	8210	13.15	20250102	17750	-47.66	20240314	4700	97.66	20241114	N	169670	500	17 억	N	N	N	N
65	20250115	090900	57	100.00	KONEX	N	N	N	N	N	9290	0	3	0.00	0	0	0.00	0	0	0	10680	7900	9290	0.00	9756	9522	9166	8932	8576	9640	9050	18	1390	500	5570	10	1	2868401	266	-1161.25	1.89	12	0.00	-8.00	4918.00	17750	20240314	-47.66	4700	20241114	97.66	9400	-1.17	20250110	8210	13.15	20250102	17750	-47.66	20240314	4700	97.66	20241114	N	169670	500	17 억	N	N	N	N
66	20250114	160840	57	100.00	KONEX	N	N	N	N	N	9290	-30	5	-0.32	8931710	993	323.45	9200	9400	8810	10710	7930	9320	8994.67	9693	9506	9163	8976	8633	9600	9070	18	1390	500	5590	10	1	2868401	266	-1161.25	1.89	12	0.03	-8.00	4918.00	17750	20240314	-47.66	4700	20241114	97.66	9400	0.00	20250110	8210	13.15	20250102	17750	-47.66	20240314	4700	97.66	20241114	N	169670	500	17 억	N	N	N	N
67	20250114	150854	57	100.00	KONEX	N	N	N	N	N	9290	-30	5	-0.32	6907570	774	252.12	9200	9400	8810	10710	7930	9320	8924.51	9693	9506	9163	8976	8633	9600	9070	18	1390	500	5590	10	1	2868401	266	-1161.25	1.89	12	0.03	-8.00	4918.00	17750	20240314	-47.66	4700	20241114	97.66	9400	0.00	20250110	8210	13.15	20250102	17750	-47.66	20240314	4700	97.66	20241114	N	169670	500	17 억	N	N	N	N
68	20250114	140852	57	100.00	KONEX	N	N	N	N	N	9290	-30	5	-0.32	6907570	774	252.12	9200	9400	8810	10710	7930	9320	8924.51	9693	9506	9163	8976	8633	9600	9070	18	1390	500	5590	10	1	2868401	266	-1161.25	1.89	12	0.03	-8.00	4918.00	17750	20240314	-47.66	4700	20241114	97.66	9400	0.00	20250110	8210	13.15	20250102	17750	-47.66	20240314	4700	97.66	20241114	N	169670	500	17 억	N	N	N	N
69	20250114	130852	57	100.00	KONEX	N	N	N	N	N	9000	-320	5	-3.43	1489380	163	53.09	9200	9400	9000	10710	7930	9320	9137.30	9693	9506	9163	8976	8633	9600	9070	18	1390	500	5590	10	1	2868401	258	-1125.00	1.83	12	0.01	-8.00	4918.00	17750	20240314	-49.30	4700	20241114	91.49	9400	0.00	20250110	8210	9.62	20250102	17750	-49.30	20240314	4700	91.49	20241114	N	169670	500	17 억	N	N	N	N
70	20250114	120848	57	100.00	KONEX	N	N	N	N	N	9300	-20	5	-0.21	697050	75	24.43	9200	9400	9200	10710	7930	9320	9294.00	9693	9506	9163	8976	8633	9600	9070	18	1390	500	5590	10	1	2868401	267	-1162.50	1.89	12	0.00	-8.00	4918.00	17750	20240314	-47.61	4700	20241114	97.87	9400	0.00	20250110	8210	13.28	20250102	17750	-47.61	20240314	4700	97.87	20241114	N	169670	500	17 억	N	N	N	N
71	20250114	110849	57	100.00	KONEX	N	N	N	N	N	9350	30	2	0.32	232250	25	8.14	9200	9400	9200	10710	7930	9320	9290.00	9693	9506	9163	8976	8633	9600	9070	18	1390	500	5590	10	1	2868401	268	-1168.75	1.90	12	0.00	-8.00	4918.00	17750	20240314	-47.32	4700	20241114	98.94	9400	0.00	20250110	8210	13.89	20250102	17750	-47.32	20240314	4700	98.94	20241114	N	169670	500	17 억	N	N	N	N
72	20250114	100847	57	100.00	KONEX	N	N	N	N	N	9350	30	2	0.32	232250	25	8.14	9200	9400	9200	10710	7930	9320	9290.00	9693	9506	9163	8976	8633	9600	9070	18	1390	500	5590	10	1	2868401	268	-1168.75	1.90	12	0.00	-8.00	4918.00	17750	20240314	-47.32	4700	20241114	98.94	9400	0.00	20250110	8210	13.89	20250102	17750	-47.32	20240314	4700	98.94	20241114	N	169670	500	17 억	N	N	N	N
73	20250114	090851	57	100.00	KONEX	N	N	N	N	N	9320	0	3	0.00	0	0	0.00	0	0	0	10710	7930	9320	0.00	9693	9506	9163	8976	8633	9600	9070	18	1390	500	5590	10	1	2868401	267	-1165.00	1.90	12	0.00	-8.00	4918.00	17750	20240314	-47.49	4700	20241114	98.30	9400	-0.85	20250110	8210	13.52	20250102	17750	-47.49	20240314	4700	98.30	20241114	N	169670	500	17 억	N	N	N	N
74	20250113	160839	57	100.00	KONEX	N	N	N	N	N	9320	-80	5	-0.85	2802730	307	17.09	9100	9350	8820	10810	7990	9400	9129.41	9760	9580	9220	9040	8680	9670	9130	18	1410	500	5640	10	1	2868401	267	-1165.00	1.90	12	0.01	-8.00	4918.00	17750	20240314	-47.49	4700	20241114	98.30	9400	-0.85	20250110	8210	13.52	20250102	17750	-47.49	20240314	4700	98.30	20241114	N	169670	500	17 억	N	N	N	N
75	20250113	150843	57	100.00	KONEX	N	N	N	N	N	9320	-80	5	-0.85	2802730	307	17.09	9100	9350	8820	10810	7990	9400	9129.41	9760	9580	9220	9040	8680	9670	9130	18	1410	500	5640	10	1	2868401	267	-1165.00	1.90	12	0.01	-8.00	4918.00	17750	20240314	-47.49	4700	20241114	98.30	9400	-0.85	20250110	8210	13.52	20250102	17750	-47.49	20240314	4700	98.30	20241114	N	169670	500	17 억	N	N	N	N
76	20250113	140821	57	100.00	KONEX	N	N	N	N	N	9100	-300	5	-3.19	1380750	150	8.35	9100	9350	9100	10810	7990	9400	9205.00	9760	9580	9220	9040	8680	9670	9130	18	1410	500	5640	10	1	2868401	261	-1137.50	1.85	12	0.01	-8.00	4918.00	17750	20240314	-48.73	4700	20241114	93.62	9400	-3.19	20250110	8210	10.84	20250102	17750	-48.73	20240314	4700	93.62	20241114	N	169670	500	17 억	N	N	N	N
77	20250113	130831	57	100.00	KONEX	N	N	N	N	N	9100	-300	5	-3.19	925750	100	5.57	9100	9350	9100	10810	7990	9400	9257.50	9760	9580	9220	9040	8680	9670	9130	18	1410	500	5640	10	1	2868401	261	-1137.50	1.85	12	0.00	-8.00	4918.00	17750	20240314	-48.73	4700	20241114	93.62	9400	-3.19	20250110	8210	10.84	20250102	17750	-48.73	20240314	4700	93.62	20241114	N	169670	500	17 억	N	N	N	N
78	20250113	120834	57	100.00	KONEX	N	N	N	N	N	9100	-300	5	-3.19	925750	100	5.57	9100	9350	9100	10810	7990	9400	9257.50	9760	9580	9220	9040	8680	9670	9130	18	1410	500	5640	10	1	2868401	261	-1137.50	1.85	12	0.00	-8.00	4918.00	17750	20240314	-48.73	4700	20241114	93.62	9400	-3.19	20250110	8210	10.84	20250102	17750	-48.73	20240314	4700	93.62	20241114	N	169670	500	17 억	N	N	N	N
79	20250113	110832	57	100.00	KONEX	N	N	N	N	N	9350	-50	5	-0.53	355650	39	2.17	9100	9350	9100	10810	7990	9400	9119.23	9760	9580	9220	9040	8680	9670	9130	18	1410	500	5640	10	1	2868401	268	-1168.75	1.90	12	0.00	-8.00	4918.00	17750	20240314	-47.32	4700	20241114	98.94	9400	-0.53	20250110	8210	13.89	20250102	17750	-47.32	20240314	4700	98.94	20241114	N	169670	500	17 억	N	N	N	N
80	20250113	100832	57	100.00	KONEX	N	N	N	N	N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	9760	9580	9220	9040	8680	9670	9130	18	1410	500	5640	10	1	2868401	270	-1175.00	1.91	12	0.00	-8.00	4918.00	17750	20240314	-47.04	4700	20241114	100.00	9400	0.00	20250110	8210	14.49	20250102	17750	-47.04	20240314	4700	100.00	20241114	N	169670	500	17 억	N	N	N	N
81	20250113	090837	57	100.00	KONEX	N	N	N	N	N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	9760	9580	9220	9040	8680	9670	9130	18	1410	500	5640	10	1	2868401	270	-1175.00	1.91	12	0.00	-8.00	4918.00	17750	20240314	-47.04	4700	20241114	100.00	9400	0.00	20250110	8210	14.49	20250102	17750	-47.04	20240314	4700	100.00	20241114	N	169670	500	17 억	N	N	N	N
82	20250110	160813	57	100.00	KONEX	N	N	N	N	N	9400	270	2	2.96	16477800	1796	206.91	9160	9400	8860	10490	7770	9130	9174.72	9403	9266	9033	8896	8663	9150	8780	18	1360	500	5470	10	1	2868401	270	-1175.00	1.91	12	0.06	-8.00	4918.00	17750	20240314	-47.04	4700	20241114	100.00	9400	0.00	20250110	8210	14.49	20250102	17750	-47.04	20240314	4700	100.00	20241114	N	169670	500	17 억	N	N	N	N
83	20250110	150824	57	100.00	KONEX	N	N	N	N	N	9400	270	2	2.96	16431210	1791	206.34	9160	9400	8860	10490	7770	9130	9174.32	9403	9266	9033	8896	8663	9150	8780	18	1360	500	5470	10	1	2868401	270	-1175.00	1.91	12	0.06	-8.00	4918.00	17750	20240314	-47.04	4700	20241114	100.00	9400	0.00	20250110	8210	14.49	20250102	17750	-47.04	20240314	4700	100.00	20241114	N	169670	500	17 억	N	N	N	N
84	20250110	140828	57	100.00	KONEX	N	N	N	N	N	9140	10	2	0.11	1674560	183	21.08	9160	9160	8860	10490	7770	9130	9150.60	9403	9266	9033	8896	8663	9150	8780	18	1360	500	5470	10	1	2868401	262	-1142.50	1.86	12	0.01	-8.00	4918.00	17750	20240314	-48.51	4700	20241114	94.47	9200	-0.65	20250108	8210	11.33	20250102	17750	-48.51	20240314	4700	94.47	20241114	N	169670	500	17 억	N	N	N	N
85	20250110	130828	57	100.00	KONEX	N	N	N	N	N	9140	10	2	0.11	1674560	183	21.08	9160	9160	8860	10490	7770	9130	9150.60	9403	9266	9033	8896	8663	9150	8780	18	1360	500	5470	10	1	2868401	262	-1142.50	1.86	12	0.01	-8.00	4918.00	17750	20240314	-48.51	4700	20241114	94.47	9200	-0.65	20250108	8210	11.33	20250102	17750	-48.51	20240314	4700	94.47	20241114	N	169670	500	17 억	N	N	N	N
86	20250110	120828	57	100.00	KONEX	N	N	N	N	N	9150	20	2	0.22	1034760	113	13.02	9160	9160	8860	10490	7770	9130	9157.17	9403	9266	9033	8896	8663	9150	8780	18	1360	500	5470	10	1	2868401	262	-1143.75	1.86	12	0.00	-8.00	4918.00	17750	20240314	-48.45	4700	20241114	94.68	9200	-0.54	20250108	8210	11.45	20250102	17750	-48.45	20240314	4700	94.68	20241114	N	169670	500	17 억	N	N	N	N
87	20250110	110827	57	100.00	KONEX	N	N	N	N	N	9160	30	2	0.33	1007600	110	12.67	9160	9160	9160	10490	7770	9130	9160.00	9403	9266	9033	8896	8663	9150	8780	18	1360	500	5470	10	1	2868401	263	-1145.00	1.86	12	0.00	-8.00	4918.00	17750	20240314	-48.39	4700	20241114	94.89	9200	-0.43	20250108	8210	11.57	20250102	17750	-48.39	20240314	4700	94.89	20241114	N	169670	500	17 억	N	N	N	N
88	20250110	100824	57	100.00	KONEX	N	N	N	N	N	9130	0	3	0.00	0	0	0.00	0	0	0	10490	7770	9130	0.00	9403	9266	9033	8896	8663	9150	8780	18	1360	500	5470	10	1	2868401	262	-1141.25	1.86	12	0.00	-8.00	4918.00	17750	20240314	-48.56	4700	20241114	94.26	9200	-0.76	20250108	8210	11.21	20250102	17750	-48.56	20240314	4700	94.26	20241114	N	169670	500	17 억	N	N	N	N
89	20250110	090829	57	100.00	KONEX	N	N	N	N	N	9130	0	3	0.00	0	0	0.00	0	0	0	10490	7770	9130	0.00	9403	9266	9033	8896	8663	9150	8780	18	1360	500	5470	10	1	2868401	262	-1141.25	1.86	12	0.00	-8.00	4918.00	17750	20240314	-48.56	4700	20241114	94.26	9200	-0.76	20250108	8210	11.21	20250102	17750	-48.56	20240314	4700	94.26	20241114	N	169670	500	17 억	N	N	N	N
90	20250109	160820	57	100.00	KONEX	N	N	N	N	N	9130	80	2	0.88	7933180	868	56.51	9170	9170	8800	10400	7700	9050	9139.61	9550	9300	8950	8700	8350	9425	8825	18	1350	500	5430	10	1	2868401	262	-1141.25	1.86	12	0.03	-8.00	4918.00	17750	20240314	-48.56	4700	20241114	94.26	9200	-0.76	20250108	8210	11.21	20250102	17750	-48.56	20240314	4700	94.26	20241114	N	169670	500	17 억	N	N	N	N
91	20250109	150815	57	100.00	KONEX	N	N	N	N	N	9140	90	2	0.99	7403640	810	52.73	9170	9170	8800	10400	7700	9050	9140.30	9550	9300	8950	8700	8350	9425	8825	18	1350	500	5430	10	1	2868401	262	-1142.50	1.86	12	0.03	-8.00	4918.00	17750	20240314	-48.51	4700	20241114	94.47	9200	-0.65	20250108	8210	11.33	20250102	17750	-48.51	20240314	4700	94.47	20241114	N	169670	500	17 억	N	N	N	N
92	20250109	140821	57	100.00	KONEX	N	N	N	N	N	8980	-70	5	-0.77	4661640	510	33.20	9170	9170	8800	10400	7700	9050	9140.47	9550	9300	8950	8700	8350	9425	8825	18	1350	500	5430	10	1	2868401	258	-1122.50	1.83	12	0.02	-8.00	4918.00	17750	20240314	-49.41	4700	20241114	91.06	9200	-2.39	20250108	8210	9.38	20250102	17750	-49.41	20240314	4700	91.06	20241114	N	169670	500	17 억	N	N	N	N
93	20250109	130822	57	100.00	KONEX	N	N	N	N	N	9150	100	2	1.10	2791140	305	19.86	9170	9170	8800	10400	7700	9050	9151.28	9550	9300	8950	8700	8350	9425	8825	18	1350	500	5430	10	1	2868401	262	-1143.75	1.86	12	0.01	-8.00	4918.00	17750	20240314	-48.45	4700	20241114	94.68	9200	-0.54	20250108	8210	11.45	20250102	17750	-48.45	20240314	4700	94.68	20241114	N	169670	500	17 억	N	N	N	N
94	20250109	120822	57	100.00	KONEX	N	N	N	N	N	9150	100	2	1.10	961140	105	6.84	9170	9170	8800	10400	7700	9050	9153.71	9550	9300	8950	8700	8350	9425	8825	18	1350	500	5430	10	1	2868401	262	-1143.75	1.86	12	0.00	-8.00	4918.00	17750	20240314	-48.45	4700	20241114	94.68	9200	-0.54	20250108	8210	11.45	20250102	17750	-48.45	20240314	4700	94.68	20241114	N	169670	500	17 억	N	N	N	N
95	20250109	110826	57	100.00	KONEX	N	N	N	N	N	8800	-250	5	-2.76	476440	52	3.39	9170	9170	8800	10400	7700	9050	9162.31	9550	9300	8950	8700	8350	9425	8825	18	1350	500	5430	10	1	2868401	252	-1100.00	1.79	12	0.00	-8.00	4918.00	17750	20240314	-50.42	4700	20241114	87.23	9200	-4.35	20250108	8210	7.19	20250102	17750	-50.42	20240314	4700	87.23	20241114	N	169670	500	17 억	N	N	N	N
96	20250109	100824	57	100.00	KONEX	N	N	N	N	N	8800	-250	5	-2.76	476440	52	3.39	9170	9170	8800	10400	7700	9050	9162.31	9550	9300	8950	8700	8350	9425	8825	18	1350	500	5430	10	1	2868401	252	-1100.00	1.79	12	0.00	-8.00	4918.00	17750	20240314	-50.42	4700	20241114	87.23	9200	-4.35	20250108	8210	7.19	20250102	17750	-50.42	20240314	4700	87.23	20241114	N	169670	500	17 억	N	N	N	N
97	20250109	090827	57	100.00	KONEX	N	N	N	N	N	9050	0	3	0.00	0	0	0.00	0	0	0	10400	7700	9050	0.00	9550	9300	8950	8700	8350	9425	8825	18	1350	500	5430	10	1	2868401	260	-1131.25	1.84	12	0.00	-8.00	4918.00	17750	20240314	-49.01	4700	20241114	92.55	9200	-1.63	20250108	8210	10.23	20250102	17750	-49.01	20240314	4700	92.55	20241114	N	169670	500	17 억	N	N	N	N
98	20250108	160816	57	100.00	KONEX	N	N	N	N	N	9050	130	2	1.46	13828570	1536	177.57	8920	9200	8600	10250	7590	8920	9002.98	9346	9132	8966	8752	8586	9050	8670	18	1330	500	5350	10	1	2868401	260	-1131.25	1.84	12	0.05	-8.00	4918.00	17750	20240314	-49.01	4700	20241114	92.55	9200	-1.63	20250108	8210	10.23	20250102	17750	-49.01	20240314	4700	92.55	20241114	N	169670	500	17 억	N	N	N	N
99	20250108	150819	57	100.00	KONEX	N	N	N	N	N	8980	60	2	0.67	13385120	1487	171.91	8920	9200	8600	10250	7590	8920	9001.43	9346	9132	8966	8752	8586	9050	8670	18	1330	500	5350	10	1	2868401	258	-1122.50	1.83	12	0.05	-8.00	4918.00	17750	20240314	-49.41	4700	20241114	91.06	9200	-2.39	20250108	8210	9.38	20250102	17750	-49.41	20240314	4700	91.06	20241114	N	169670	500	17 억	N	N	N	N
100	20250108	140821	57	100.00	KONEX	N	N	N	N	N	8980	60	2	0.67	12719880	1413	163.35	8920	9200	8600	10250	7590	8920	9002.04	9346	9132	8966	8752	8586	9050	8670	18	1330	500	5350	10	1	2868401	258	-1122.50	1.83	12	0.05	-8.00	4918.00	17750	20240314	-49.41	4700	20241114	91.06	9200	-2.39	20250108	8210	9.38	20250102	17750	-49.41	20240314	4700	91.06	20241114	N	169670	500	17 억	N	N	N	N
101	20250108	130820	57	100.00	KONEX	N	N	N	N	N	8970	50	2	0.56	10251880	1138	131.56	8920	9200	8600	10250	7590	8920	9008.68	9346	9132	8966	8752	8586	9050	8670	18	1330	500	5350	10	1	2868401	257	-1121.25	1.82	12	0.04	-8.00	4918.00	17750	20240314	-49.46	4700	20241114	90.85	9200	-2.50	20250108	8210	9.26	20250102	17750	-49.46	20240314	4700	90.85	20241114	N	169670	500	17 억	N	N	N	N
102	20250108	120817	57	100.00	KONEX	N	N	N	N	N	8820	-100	5	-1.12	10242910	1137	131.45	8920	9200	8600	10250	7590	8920	9008.72	9346	9132	8966	8752	8586	9050	8670	18	1330	500	5350	10	1	2868401	253	-1102.50	1.79	12	0.04	-8.00	4918.00	17750	20240314	-50.31	4700	20241114	87.66	9200	-4.13	20250108	8210	7.43	20250102	17750	-50.31	20240314	4700	87.66	20241114	N	169670	500	17 억	N	N	N	N
103	20250108	110818	57	100.00	KONEX	N	N	N	N	N	9000	80	2	0.90	8427610	935	108.09	8920	9200	8600	10250	7590	8920	9013.49	9346	9132	8966	8752	8586	9050	8670	18	1330	500	5350	10	1	2868401	258	-1125.00	1.83	12	0.03	-8.00	4918.00	17750	20240314	-49.30	4700	20241114	91.49	9200	-2.17	20250108	8210	9.62	20250102	17750	-49.30	20240314	4700	91.49	20241114	N	169670	500	17 억	N	N	N	N
104	20250108	100819	57	100.00	KONEX	N	N	N	N	N	9000	80	2	0.90	8427610	935	108.09	8920	9200	8600	10250	7590	8920	9013.49	9346	9132	8966	8752	8586	9050	8670	18	1330	500	5350	10	1	2868401	258	-1125.00	1.83	12	0.03	-8.00	4918.00	17750	20240314	-49.30	4700	20241114	91.49	9200	-2.17	20250108	8210	9.62	20250102	17750	-49.30	20240314	4700	91.49	20241114	N	169670	500	17 억	N	N	N	N
105	20250108	090820	57	100.00	KONEX	N	N	N	N	N	8920	0	3	0.00	26760	3	0.35	8920	8920	8920	10250	7590	8920	8920.00	9346	9132	8966	8752	8586	9050	8670	18	1330	500	5350	10	1	2868401	256	-1115.00	1.81	12	0.00	-8.00	4918.00	17750	20240314	-49.75	4700	20241114	89.79	9190	-2.94	20250106	8210	8.65	20250102	17750	-49.75	20240314	4700	89.79	20241114	N	169670	500	17 억	N	N	N	N
106	20250107	160812	57	100.00	KONEX	N	N	N	N	N	8920	-170	5	-1.87	7738360	865	245.74	8950	9180	8800	10450	7730	9090	8946.08	9416	9252	9026	8862	8636	9140	8750	18	1360	500	5450	10	1	2868401	256	-1115.00	1.81	12	0.03	-8.00	4918.00	17750	20240314	-49.75	4700	20241114	89.79	9190	-2.94	20250106	8210	8.65	20250102	17750	-49.75	20240314	4700	89.79	20241114	N	169670	500	17 억	N	N	N	N
107	20250107	150813	57	100.00	KONEX	N	N	N	N	N	8800	-290	5	-3.19	7247730	810	230.11	8950	9180	8800	10450	7730	9090	8947.81	9416	9252	9026	8862	8636	9140	8750	18	1360	500	5450	10	1	2868401	252	-1100.00	1.79	12	0.03	-8.00	4918.00	17750	20240314	-50.42	4700	20241114	87.23	9190	-4.24	20250106	8210	7.19	20250102	17750	-50.42	20240314	4700	87.23	20241114	N	169670	500	17 억	N	N	N	N
108	20250107	140811	57	100.00	KONEX	N	N	N	N	N	9000	-90	5	-0.99	6296480	702	199.43	8950	9180	8800	10450	7730	9090	8969.34	9416	9252	9026	8862	8636	9140	8750	18	1360	500	5450	10	1	2868401	258	-1125.00	1.83	12	0.02	-8.00	4918.00	17750	20240314	-49.30	4700	20241114	91.49	9190	-2.07	20250106	8210	9.62	20250102	17750	-49.30	20240314	4700	91.49	20241114	N	169670	500	17 억	N	N	N	N
109	20250107	130812	57	100.00	KONEX	N	N	N	N	N	8810	-280	5	-3.08	6251480	697	198.01	8950	9180	8800	10450	7730	9090	8969.12	9416	9252	9026	8862	8636	9140	8750	18	1360	500	5450	10	1	2868401	253	-1101.25	1.79	12	0.02	-8.00	4918.00	17750	20240314	-50.37	4700	20241114	87.45	9190	-4.13	20250106	8210	7.31	20250102	17750	-50.37	20240314	4700	87.45	20241114	N	169670	500	17 억	N	N	N	N
110	20250107	120813	57	100.00	KONEX	N	N	N	N	N	9000	-90	5	-0.99	6242670	696	197.73	8950	9180	8800	10450	7730	9090	8969.35	9416	9252	9026	8862	8636	9140	8750	18	1360	500	5450	10	1	2868401	258	-1125.00	1.83	12	0.02	-8.00	4918.00	17750	20240314	-49.30	4700	20241114	91.49	9190	-2.07	20250106	8210	9.62	20250102	17750	-49.30	20240314	4700	91.49	20241114	N	169670	500	17 억	N	N	N	N
111	20250107	110809	57	100.00	KONEX	N	N	N	N	N	9000	-90	5	-0.99	5342670	596	169.32	8950	9180	8800	10450	7730	9090	8964.21	9416	9252	9026	8862	8636	9140	8750	18	1360	500	5450	10	1	2868401	258	-1125.00	1.83	12	0.02	-8.00	4918.00	17750	20240314	-49.30	4700	20241114	91.49	9190	-2.07	20250106	8210	9.62	20250102	17750	-49.30	20240314	4700	91.49	20241114	N	169670	500	17 억	N	N	N	N
112	20250107	100815	57	100.00	KONEX	N	N	N	N	N	8800	-290	5	-3.19	5333670	595	169.03	8950	9180	8800	10450	7730	9090	8964.15	9416	9252	9026	8862	8636	9140	8750	18	1360	500	5450	10	1	2868401	252	-1100.00	1.79	12	0.02	-8.00	4918.00	17750	20240314	-50.42	4700	20241114	87.23	9190	-4.24	20250106	8210	7.19	20250102	17750	-50.42	20240314	4700	87.23	20241114	N	169670	500	17 억	N	N	N	N
113	20250107	090816	57	100.00	KONEX	N	N	N	N	N	8950	-140	5	-1.54	4475000	500	142.05	8950	8950	8950	10450	7730	9090	8950.00	9416	9252	9026	8862	8636	9140	8750	18	1360	500	5450	10	1	2868401	257	-1118.75	1.82	12	0.02	-8.00	4918.00	17750	20240314	-49.58	4700	20241114	90.43	9190	-2.61	20250106	8210	9.01	20250102	17750	-49.58	20240314	4700	90.43	20241114	N	169670	500	17 억	N	N	N	N
114	20250106	160804	57	100.00	KONEX	N	N	N	N	N	9090	90	2	1.00	3197910	352	5.57	9190	9190	8800	10350	7650	9000	9084.97	9626	9312	8766	8452	7906	9040	8180	18	1350	500	5400	10	1	2868401	261	-1136.25	1.85	12	0.01	-8.00	4918.00	17750	20240314	-48.79	4700	20241114	93.40	9190	-1.09	20250106	8210	10.72	20250102	17750	-48.79	20240314	4700	93.40	20241114	N	169670	500	17 억	N	N	N	N
115	20250106	150802	57	100.00	KONEX	N	N	N	N	N	9000	0	3	0.00	2516160	277	4.39	9190	9190	8800	10350	7650	9000	9083.61	9626	9312	8766	8452	7906	9040	8180	18	1350	500	5400	10	1	2868401	258	-1125.00	1.83	12	0.01	-8.00	4918.00	17750	20240314	-49.30	4700	20241114	91.49	9190	-2.07	20250106	8210	9.62	20250102	17750	-49.30	20240314	4700	91.49	20241114	N	169670	500	17 억	N	N	N	N
116	20250106	140803	57	100.00	KONEX	N	N	N	N	N	8800	-200	5	-2.22	1979060	216	3.42	9190	9190	8800	10350	7650	9000	9162.31	9626	9312	8766	8452	7906	9040	8180	18	1350	500	5400	10	1	2868401	252	-1100.00	1.79	12	0.01	-8.00	4918.00	17750	20240314	-50.42	4700	20241114	87.23	9190	-4.24	20250106	8210	7.19	20250102	17750	-50.42	20240314	4700	87.23	20241114	N	169670	500	17 억	N	N	N	N
117	20250106	130759	57	100.00	KONEX	N	N	N	N	N	8800	-200	5	-2.22	1979060	216	3.42	9190	9190	8800	10350	7650	9000	9162.31	9626	9312	8766	8452	7906	9040	8180	18	1350	500	5400	10	1	2868401	252	-1100.00	1.79	12	0.01	-8.00	4918.00	17750	20240314	-50.42	4700	20241114	87.23	9190	-4.24	20250106	8210	7.19	20250102	17750	-50.42	20240314	4700	87.23	20241114	N	169670	500	17 억	N	N	N	N
118	20250106	120800	57	100.00	KONEX	N	N	N	N	N	9170	170	2	1.89	1943840	212	3.36	9190	9190	8810	10350	7650	9000	9169.06	9626	9312	8766	8452	7906	9040	8180	18	1350	500	5400	10	1	2868401	263	-1146.25	1.86	12	0.01	-8.00	4918.00	17750	20240314	-48.34	4700	20241114	95.11	9190	-0.22	20250106	8210	11.69	20250102	17750	-48.34	20240314	4700	95.11	20241114	N	169670	500	17 억	N	N	N	N
119	20250106	110759	57	100.00	KONEX	N	N	N	N	N	9170	170	2	1.89	1943840	212	3.36	9190	9190	8810	10350	7650	9000	9169.06	9626	9312	8766	8452	7906	9040	8180	18	1350	500	5400	10	1	2868401	263	-1146.25	1.86	12	0.01	-8.00	4918.00	17750	20240314	-48.34	4700	20241114	95.11	9190	-0.22	20250106	8210	11.69	20250102	17750	-48.34	20240314	4700	95.11	20241114	N	169670	500	17 억	N	N	N	N
120	20250106	100757	57	100.00	KONEX	N	N	N	N	N	9180	180	2	2.00	109840	12	0.19	9190	9190	8810	10350	7650	9000	9153.33	9626	9312	8766	8452	7906	9040	8180	18	1350	500	5400	10	1	2868401	263	-1147.50	1.87	12	0.00	-8.00	4918.00	17750	20240314	-48.28	4700	20241114	95.32	9190	-0.11	20250106	8210	11.81	20250102	17750	-48.28	20240314	4700	95.32	20241114	N	169670	500	17 억	N	N	N	N
121	20250106	090756	57	100.00	KONEX	N	N	N	N	N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	9626	9312	8766	8452	7906	9040	8180	18	1350	500	5400	10	1	2868401	258	-1125.00	1.83	12	0.00	-8.00	4918.00	17750	20240314	-49.30	4700	20241114	91.49	9150	-1.64	20250102	8210	9.62	20250102	17750	-49.30	20240314	4700	91.49	20241114	N	169670	500	17 억	N	N	N	N
122	20250103	160753	57	100.00	KONEX	N	N	N	N	N	9000	-80	5	-0.88	53630880	6314	335.85	9080	9080	8220	10440	7720	9080	8493.96	9753	9416	8813	8476	7873	9585	8645	18	1360	500	5440	10	1	2868401	258	-1125.00	1.83	12	0.22	-8.00	4918.00	17750	20240314	-49.30	4700	20241114	91.49	9150	-1.64	20250102	8210	9.62	20250102	17750	-49.30	20240314	4700	91.49	20241114	N	169670	500	17 억	N	N	N	N
123	20250103	150755	57	100.00	KONEX	N	N	N	N	N	8800	-280	5	-3.08	47096040	5572	296.38	9080	9080	8220	10440	7720	9080	8452.27	9753	9416	8813	8476	7873	9585	8645	18	1360	500	5440	10	1	2868401	252	-1100.00	1.79	12	0.19	-8.00	4918.00	17750	20240314	-50.42	4700	20241114	87.23	9150	-3.83	20250102	8210	7.19	20250102	17750	-50.42	20240314	4700	87.23	20241114	N	169670	500	17 억	N	N	N	N
124	20250103	140756	57	100.00	KONEX	N	N	N	N	N	8730	-350	5	-3.85	46425270	5495	292.29	9080	9080	8220	10440	7720	9080	8448.64	9753	9416	8813	8476	7873	9585	8645	18	1360	500	5440	10	1	2868401	250	-1091.25	1.78	12	0.19	-8.00	4918.00	17750	20240314	-50.82	4700	20241114	85.74	9150	-4.59	20250102	8210	6.33	20250102	17750	-50.82	20240314	4700	85.74	20241114	N	169670	500	17 억	N	N	N	N
125	20250103	130755	57	100.00	KONEX	N	N	N	N	N	8740	-340	5	-3.74	46294320	5480	291.49	9080	9080	8220	10440	7720	9080	8447.87	9753	9416	8813	8476	7873	9585	8645	18	1360	500	5440	10	1	2868401	251	-1092.50	1.78	12	0.19	-8.00	4918.00	17750	20240314	-50.76	4700	20241114	85.96	9150	-4.48	20250102	8210	6.46	20250102	17750	-50.76	20240314	4700	85.96	20241114	N	169670	500	17 억	N	N	N	N
126	20250103	120754	57	100.00	KONEX	N	N	N	N	N	8600	-480	5	-5.29	44573380	5279	280.80	9080	9080	8220	10440	7720	9080	8443.53	9753	9416	8813	8476	7873	9585	8645	18	1360	500	5440	10	1	2868401	247	-1075.00	1.75	12	0.18	-8.00	4918.00	17750	20240314	-51.55	4700	20241114	82.98	9150	-6.01	20250102	8210	4.75	20250102	17750	-51.55	20240314	4700	82.98	20241114	N	169670	500	17 억	N	N	N	N
127	20250103	110755	57	100.00	KONEX	N	N	N	N	N	8550	-530	5	-5.84	36917460	4385	233.24	9080	9080	8220	10440	7720	9080	8419.03	9753	9416	8813	8476	7873	9585	8645	18	1360	500	5440	10	1	2868401	245	-1068.75	1.74	12	0.15	-8.00	4918.00	17750	20240314	-51.83	4700	20241114	81.91	9150	-6.56	20250102	8210	4.14	20250102	17750	-51.83	20240314	4700	81.91	20241114	N	169670	500	17 억	N	N	N	N
128	20250103	100752	57	100.00	KONEX	N	N	N	N	N	9080	0	3	0.00	908000	100	5.32	9080	9080	9080	10440	7720	9080	9080.00	9753	9416	8813	8476	7873	9585	8645	18	1360	500	5440	10	1	2868401	260	-1135.00	1.85	12	0.00	-8.00	4918.00	17750	20240314	-48.85	4700	20241114	93.19	9150	-0.77	20250102	8210	10.60	20250102	17750	-48.85	20240314	4700	93.19	20241114	N	169670	500	17 억	N	N	N	N
129	20250103	090756	57	100.00	KONEX	N	N	N	N	N	9080	0	3	0.00	0	0	0.00	0	0	0	10440	7720	9080	0.00	9753	9416	8813	8476	7873	9585	8645	18	1360	500	5440	10	1	2868401	260	-1135.00	1.85	12	0.00	-8.00	4918.00	17750	20240314	-48.85	4700	20241114	93.19	9150	-0.77	20250102	8210	10.60	20250102	17750	-48.85	20240314	4700	93.19	20241114	N	169670	500	17 억	N	N	N	N
130	20250102	160747	57	100.00	KONEX	N	N	N	N	N	9080	280	2	3.18	16284880	1880	92.20	8650	9150	8210	10120	7480	8800	8662.17	9306	9052	8726	8472	8146	9180	8600	18	1320	500	5280	10	1	2868401	260	-1135.00	1.85	12	0.07	-8.00	4918.00	17750	20240314	-48.85	4700	20241114	93.19	9150	-0.77	20250102	8210	10.60	20250102	17750	-48.85	20240314	4700	93.19	20241114	N	169670	500	17 억	N	N	N	N
131	20250102	150749	57	100.00	KONEX	N	N	N	N	N	9000	200	2	2.27	16275800	1879	92.15	8650	9150	8210	10120	7480	8800	8661.95	9306	9052	8726	8472	8146	9180	8600	18	1320	500	5280	10	1	2868401	258	-1125.00	1.83	12	0.07	-8.00	4918.00	17750	20240314	-49.30	4700	20241114	91.49	9150	-1.64	20250102	8210	9.62	20250102	17750	-49.30	20240314	4700	91.49	20241114	N	169670	500	17 억	N	N	N	N
132	20250102	140746	57	100.00	KONEX	N	N	N	N	N	8800	0	3	0.00	13575800	1579	77.44	8650	9150	8210	10120	7480	8800	8597.72	9306	9052	8726	8472	8146	9180	8600	18	1320	500	5280	10	1	2868401	252	-1100.00	1.79	12	0.06	-8.00	4918.00	17750	20240314	-50.42	4700	20241114	87.23	9150	-3.83	20250102	8210	7.19	20250102	17750	-50.42	20240314	4700	87.23	20241114	N	169670	500	17 억	N	N	N	N
133	20250102	130747	57	100.00	KONEX	N	N	N	N	N	8490	-310	5	-3.52	1086350	128	6.28	8650	8650	8210	10120	7480	8800	8487.11	9306	9052	8726	8472	8146	9180	8600	18	1320	500	5280	10	1	2868401	244	-1061.25	1.73	12	0.00	-8.00	4918.00	17750	20240314	-52.17	4700	20241114	80.64	8650	-1.85	20250102	8210	3.41	20250102	17750	-52.17	20240314	4700	80.64	20241114	N	169670	500	17 억	N	N	N	N
134	20250102	120745	57	100.00	KONEX	N	N	N	N	N	8650	-150	5	-1.70	8650	1	0.05	8650	8650	8650	10120	7480	8800	8650.00	9306	9052	8726	8472	8146	9180	8600	18	1320	500	5280	10	1	2868401	248	-1081.25	1.76	12	0.00	-8.00	4918.00	17750	20240314	-51.27	4700	20241114	84.04	8650	0.00	20250102	8650	0.00	20250102	17750	-51.27	20240314	4700	84.04	20241114	N	169670	500	17 억	N	N	N	N
135	20250102	110736	57	100.00	KONEX	N	N	N	N	N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	9306	9052	8726	8472	8146	9180	8600	18	1320	500	5280	10	1	2868401	252	-1100.00	1.79	12	0.00	-8.00	4918.00	17750	20240314	-50.42	4700	20241114	87.23	0	0.00	0	0	0.00	0	17750	-50.42	20240314	4700	87.23	20241114	N	169670	500	17 억	N	N	N	N
136	20250102	100744	57	100.00	KONEX	N	N	N	N	N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	9306	9052	8726	8472	8146	9180	8600	18	1320	500	5280	10	1	2868401	252	-1100.00	1.79	12	0.00	-8.00	4918.00	17750	20240314	-50.42	4700	20241114	87.23	0	0.00	0	0	0.00	0	17750	-50.42	20240314	4700	87.23	20241114	N	169670	500	17 억	N	N	N	N
137	20250102	090737	57	100.00	KONEX	N	N	N	N	N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	9306	9052	8726	8472	8146	9180	8600	18	1320	500	5280	10	1	2868401	252	-1100.00	1.79	12	0.00	-8.00	4918.00	17750	20240314	-50.42	4700	20241114	87.23	0	0.00	0	0	0.00	0	17750	-50.42	20240314	4700	87.23	20241114	N	169670	500	17 억	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History