KissMeData/289170/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	161127	57	100.00	KONEX	N	N	N	N	N	4575	-25	5	-0.54	0	0	0.00	0	0	0	5290	3910	4600	0.00	5523	5061	4528	4066	3533	4795	3800	18	690	500	2760	5	1	3576689	164	-26.60	5.11	12	0.00	-172.00	896.00	8350	20241025	-45.21	2610	20240621	75.29	5740	-20.30	20250103	3705	23.48	20250120	8350	-45.21	20241025	2610	75.29	20240621	N	289170	500	17 억	N	N	N	N
3	20250124	151127	57	100.00	KONEX	N	N	N	N	N	4600	0	3	0.00	0	0	0.00	0	0	0	5290	3910	4600	0.00	5523	5061	4528	4066	3533	4795	3800	18	690	500	2760	5	1	3576689	165	-26.74	5.13	12	0.00	-172.00	896.00	8350	20241025	-44.91	2610	20240621	76.25	5740	-19.86	20250103	3705	24.16	20250120	8350	-44.91	20241025	2610	76.25	20240621	N	289170	500	17 억	N	N	N	N
4	20250124	141125	57	100.00	KONEX	N	N	N	N	N	4600	0	3	0.00	0	0	0.00	0	0	0	5290	3910	4600	0.00	5523	5061	4528	4066	3533	4795	3800	18	690	500	2760	5	1	3576689	165	-26.74	5.13	12	0.00	-172.00	896.00	8350	20241025	-44.91	2610	20240621	76.25	5740	-19.86	20250103	3705	24.16	20250120	8350	-44.91	20241025	2610	76.25	20240621	N	289170	500	17 억	N	N	N	N
5	20250124	131126	57	100.00	KONEX	N	N	N	N	N	4600	0	3	0.00	0	0	0.00	0	0	0	5290	3910	4600	0.00	5523	5061	4528	4066	3533	4795	3800	18	690	500	2760	5	1	3576689	165	-26.74	5.13	12	0.00	-172.00	896.00	8350	20241025	-44.91	2610	20240621	76.25	5740	-19.86	20250103	3705	24.16	20250120	8350	-44.91	20241025	2610	76.25	20240621	N	289170	500	17 억	N	N	N	N
6	20250124	121123	57	100.00	KONEX	N	N	N	N	N	4600	0	3	0.00	0	0	0.00	0	0	0	5290	3910	4600	0.00	5523	5061	4528	4066	3533	4795	3800	18	690	500	2760	5	1	3576689	165	-26.74	5.13	12	0.00	-172.00	896.00	8350	20241025	-44.91	2610	20240621	76.25	5740	-19.86	20250103	3705	24.16	20250120	8350	-44.91	20241025	2610	76.25	20240621	N	289170	500	17 억	N	N	N	N
7	20250124	111125	57	100.00	KONEX	N	N	N	N	N	4600	0	3	0.00	0	0	0.00	0	0	0	5290	3910	4600	0.00	5523	5061	4528	4066	3533	4795	3800	18	690	500	2760	5	1	3576689	165	-26.74	5.13	12	0.00	-172.00	896.00	8350	20241025	-44.91	2610	20240621	76.25	5740	-19.86	20250103	3705	24.16	20250120	8350	-44.91	20241025	2610	76.25	20240621	N	289170	500	17 억	N	N	N	N
8	20250124	101120	57	100.00	KONEX	N	N	N	N	N	4600	0	3	0.00	0	0	0.00	0	0	0	5290	3910	4600	0.00	5523	5061	4528	4066	3533	4795	3800	18	690	500	2760	5	1	3576689	165	-26.74	5.13	12	0.00	-172.00	896.00	8350	20241025	-44.91	2610	20240621	76.25	5740	-19.86	20250103	3705	24.16	20250120	8350	-44.91	20241025	2610	76.25	20240621	N	289170	500	17 억	N	N	N	N
9	20250124	091129	57	100.00	KONEX	N	N	N	N	N	4600	0	3	0.00	0	0	0.00	0	0	0	5290	3910	4600	0.00	5523	5061	4528	4066	3533	4795	3800	18	690	500	2760	5	1	3576689	165	-26.74	5.13	12	0.00	-172.00	896.00	8350	20241025	-44.91	2610	20240621	76.25	5740	-19.86	20250103	3705	24.16	20250120	8350	-44.91	20241025	2610	76.25	20240621	N	289170	500	17 억	N	N	N	N
10	20250123	161120	57	100.00	KONEX	N	N	N	N	N	4600	-100	5	-2.13	329190	82	11.57	4990	4990	3995	5400	3995	4700	4014.51	5000	4850	4550	4400	4100	4925	4475	18	700	500	2820	5	1	3576689	165	-26.74	5.13	12	0.00	-172.00	896.00	8350	20241025	-44.91	2610	20240621	76.25	5740	-19.86	20250103	3705	24.16	20250120	8350	-44.91	20241025	2610	76.25	20240621	N	289170	500	17 억	N	N	N	N
11	20250123	151118	57	100.00	KONEX	N	N	N	N	N	4600	-100	5	-2.13	329190	82	11.57	4990	4990	3995	5400	3995	4700	4014.51	5000	4850	4550	4400	4100	4925	4475	18	700	500	2820	5	1	3576689	165	-26.74	5.13	12	0.00	-172.00	896.00	8350	20241025	-44.91	2610	20240621	76.25	5740	-19.86	20250103	3705	24.16	20250120	8350	-44.91	20241025	2610	76.25	20240621	N	289170	500	17 억	N	N	N	N
12	20250123	141120	57	100.00	KONEX	N	N	N	N	N	4600	-100	5	-2.13	329190	82	11.57	4990	4990	3995	5400	3995	4700	4014.51	5000	4850	4550	4400	4100	4925	4475	18	700	500	2820	5	1	3576689	165	-26.74	5.13	12	0.00	-172.00	896.00	8350	20241025	-44.91	2610	20240621	76.25	5740	-19.86	20250103	3705	24.16	20250120	8350	-44.91	20241025	2610	76.25	20240621	N	289170	500	17 억	N	N	N	N
13	20250123	131118	57	100.00	KONEX	N	N	N	N	N	4600	-100	5	-2.13	329190	82	11.57	4990	4990	3995	5400	3995	4700	4014.51	5000	4850	4550	4400	4100	4925	4475	18	700	500	2820	5	1	3576689	165	-26.74	5.13	12	0.00	-172.00	896.00	8350	20241025	-44.91	2610	20240621	76.25	5740	-19.86	20250103	3705	24.16	20250120	8350	-44.91	20241025	2610	76.25	20240621	N	289170	500	17 억	N	N	N	N
14	20250123	121119	57	100.00	KONEX	N	N	N	N	N	4600	-100	5	-2.13	329190	82	11.57	4990	4990	3995	5400	3995	4700	4014.51	5000	4850	4550	4400	4100	4925	4475	18	700	500	2820	5	1	3576689	165	-26.74	5.13	12	0.00	-172.00	896.00	8350	20241025	-44.91	2610	20240621	76.25	5740	-19.86	20250103	3705	24.16	20250120	8350	-44.91	20241025	2610	76.25	20240621	N	289170	500	17 억	N	N	N	N
15	20250123	111109	57	100.00	KONEX	N	N	N	N	N	3995	-705	4	-15.00	68910	17	2.40	4990	4990	3995	5400	3995	4700	4053.53	5000	4850	4550	4400	4100	4925	4475	18	700	500	2820	5	1	3576689	143	-23.23	4.46	12	0.00	-172.00	896.00	8350	20241025	-52.16	2610	20240621	53.07	5740	-30.40	20250103	3705	7.83	20250120	8350	-52.16	20241025	2610	53.07	20240621	N	289170	500	17 억	N	N	N	N
16	20250123	101117	57	100.00	KONEX	N	N	N	N	N	4990	290	2	6.17	4990	1	0.14	4990	4990	4990	5400	3995	4700	4990.00	5000	4850	4550	4400	4100	4925	4475	18	700	500	2820	5	1	3576689	178	-29.01	5.57	12	0.00	-172.00	896.00	8350	20241025	-40.24	2610	20240621	91.19	5740	-13.07	20250103	3705	34.68	20250120	8350	-40.24	20241025	2610	91.19	20240621	N	289170	500	17 억	N	N	N	N
17	20250123	091119	57	100.00	KONEX	N	N	N	N	N	4700	0	3	0.00	0	0	0.00	0	0	0	5400	3995	4700	0.00	5000	4850	4550	4400	4100	4925	4475	18	700	500	2820	5	1	3576689	168	-27.33	5.25	12	0.00	-172.00	896.00	8350	20241025	-43.71	2610	20240621	80.08	5740	-18.12	20250103	3705	26.86	20250120	8350	-43.71	20241025	2610	80.08	20240621	N	289170	500	17 억	N	N	N	N
18	20250122	161110	57	100.00	KONEX	N	N	N	N	N	4700	-300	5	-6.00	3014390	709	92.80	4250	4700	4250	5750	4250	5000	4251.61	5583	5291	4708	4416	3833	5437	4562	18	750	500	3000	5	1	3576689	168	-27.33	5.25	12	0.02	-172.00	896.00	8350	20241025	-43.71	2610	20240621	80.08	5740	-18.12	20250103	3705	26.86	20250120	8350	-43.71	20241025	2610	80.08	20240621	N	289170	500	17 억	N	N	N	N
19	20250122	151112	57	100.00	KONEX	N	N	N	N	N	4700	-300	5	-6.00	3014390	709	92.80	4250	4700	4250	5750	4250	5000	4251.61	5583	5291	4708	4416	3833	5437	4562	18	750	500	3000	5	1	3576689	168	-27.33	5.25	12	0.02	-172.00	896.00	8350	20241025	-43.71	2610	20240621	80.08	5740	-18.12	20250103	3705	26.86	20250120	8350	-43.71	20241025	2610	80.08	20240621	N	289170	500	17 억	N	N	N	N
20	20250122	141110	57	100.00	KONEX	N	N	N	N	N	4700	-300	5	-6.00	3014390	709	92.80	4250	4700	4250	5750	4250	5000	4251.61	5583	5291	4708	4416	3833	5437	4562	18	750	500	3000	5	1	3576689	168	-27.33	5.25	12	0.02	-172.00	896.00	8350	20241025	-43.71	2610	20240621	80.08	5740	-18.12	20250103	3705	26.86	20250120	8350	-43.71	20241025	2610	80.08	20240621	N	289170	500	17 억	N	N	N	N
21	20250122	131111	57	100.00	KONEX	N	N	N	N	N	4250	-750	4	-15.00	2239750	527	68.98	4250	4250	4250	5750	4250	5000	4250.00	5583	5291	4708	4416	3833	5437	4562	18	750	500	3000	5	1	3576689	152	-24.71	4.74	12	0.01	-172.00	896.00	8350	20241025	-49.10	2610	20240621	62.84	5740	-25.96	20250103	3705	14.71	20250120	8350	-49.10	20241025	2610	62.84	20240621	N	289170	500	17 억	N	N	N	N
22	20250122	121110	57	100.00	KONEX	N	N	N	N	N	4250	-750	4	-15.00	2193000	516	67.54	4250	4250	4250	5750	4250	5000	4250.00	5583	5291	4708	4416	3833	5437	4562	18	750	500	3000	5	1	3576689	152	-24.71	4.74	12	0.01	-172.00	896.00	8350	20241025	-49.10	2610	20240621	62.84	5740	-25.96	20250103	3705	14.71	20250120	8350	-49.10	20241025	2610	62.84	20240621	N	289170	500	17 억	N	N	N	N
23	20250122	111112	57	100.00	KONEX	N	N	N	N	N	4250	-750	4	-15.00	2193000	516	67.54	4250	4250	4250	5750	4250	5000	4250.00	5583	5291	4708	4416	3833	5437	4562	18	750	500	3000	5	1	3576689	152	-24.71	4.74	12	0.01	-172.00	896.00	8350	20241025	-49.10	2610	20240621	62.84	5740	-25.96	20250103	3705	14.71	20250120	8350	-49.10	20241025	2610	62.84	20240621	N	289170	500	17 억	N	N	N	N
24	20250122	101110	57	100.00	KONEX	N	N	N	N	N	4250	-750	4	-15.00	1173000	276	36.13	4250	4250	4250	5750	4250	5000	4250.00	5583	5291	4708	4416	3833	5437	4562	18	750	500	3000	5	1	3576689	152	-24.71	4.74	12	0.01	-172.00	896.00	8350	20241025	-49.10	2610	20240621	62.84	5740	-25.96	20250103	3705	14.71	20250120	8350	-49.10	20241025	2610	62.84	20240621	N	289170	500	17 억	N	N	N	N
25	20250122	091113	57	100.00	KONEX	N	N	N	N	N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	5583	5291	4708	4416	3833	5437	4562	18	750	500	3000	10	1	3576689	179	-29.07	5.58	12	0.00	-172.00	896.00	8350	20241025	-40.12	2610	20240621	91.57	5740	-12.89	20250103	3705	34.95	20250120	8350	-40.12	20241025	2610	91.57	20240621	N	289170	500	17 억	N	N	N	N
26	20250121	161103	57	100.00	KONEX	N	N	N	N	N	5000	150	2	3.09	3160250	764	5876.92	4125	5000	4125	5570	4125	4850	4136.45	5673	5261	4483	4071	3293	4872	3682	18	720	500	2910	10	1	3576689	179	-29.07	5.58	12	0.02	-172.00	896.00	8350	20241025	-40.12	2610	20240621	91.57	5740	-12.89	20250103	3705	34.95	20250120	8350	-40.12	20241025	2610	91.57	20240621	N	289170	500	17 억	N	N	N	N
27	20250121	151105	57	100.00	KONEX	N	N	N	N	N	5000	150	2	3.09	3160250	764	5876.92	4125	5000	4125	5570	4125	4850	4136.45	5673	5261	4483	4071	3293	4872	3682	18	720	500	2910	10	1	3576689	179	-29.07	5.58	12	0.02	-172.00	896.00	8350	20241025	-40.12	2610	20240621	91.57	5740	-12.89	20250103	3705	34.95	20250120	8350	-40.12	20241025	2610	91.57	20240621	N	289170	500	17 억	N	N	N	N
28	20250121	141106	57	100.00	KONEX	N	N	N	N	N	5000	150	2	3.09	3160250	764	5876.92	4125	5000	4125	5570	4125	4850	4136.45	5673	5261	4483	4071	3293	4872	3682	18	720	500	2910	10	1	3576689	179	-29.07	5.58	12	0.02	-172.00	896.00	8350	20241025	-40.12	2610	20240621	91.57	5740	-12.89	20250103	3705	34.95	20250120	8350	-40.12	20241025	2610	91.57	20240621	N	289170	500	17 억	N	N	N	N
29	20250121	131105	57	100.00	KONEX	N	N	N	N	N	4125	-725	4	-14.95	771375	187	1438.46	4125	4125	4125	5570	4125	4850	4125.00	5673	5261	4483	4071	3293	4872	3682	18	720	500	2910	5	1	3576689	148	-23.98	4.60	12	0.01	-172.00	896.00	8350	20241025	-50.60	2610	20240621	58.05	5740	-28.14	20250103	3705	11.34	20250120	8350	-50.60	20241025	2610	58.05	20240621	N	289170	500	17 억	N	N	N	N
30	20250121	121047	57	100.00	KONEX	N	N	N	N	N	4125	-725	4	-14.95	424875	103	792.31	4125	4125	4125	5570	4125	4850	4125.00	5673	5261	4483	4071	3293	4872	3682	18	720	500	2910	5	1	3576689	148	-23.98	4.60	12	0.00	-172.00	896.00	8350	20241025	-50.60	2610	20240621	58.05	5740	-28.14	20250103	3705	11.34	20250120	8350	-50.60	20241025	2610	58.05	20240621	N	289170	500	17 억	N	N	N	N
31	20250121	111009	57	100.00	KONEX	N	N	N	N	N	4125	-725	4	-14.95	12375	3	23.08	4125	4125	4125	5570	4125	4850	4125.00	5673	5261	4483	4071	3293	4872	3682	18	720	500	2910	5	1	3576689	148	-23.98	4.60	12	0.00	-172.00	896.00	8350	20241025	-50.60	2610	20240621	58.05	5740	-28.14	20250103	3705	11.34	20250120	8350	-50.60	20241025	2610	58.05	20240621	N	289170	500	17 억	N	N	N	N
32	20250121	101002	57	100.00	KONEX	N	N	N	N	N	4850	0	3	0.00	0	0	0.00	0	0	0	5570	4125	4850	0.00	5673	5261	4483	4071	3293	4872	3682	18	720	500	2910	5	1	3576689	173	-28.20	5.41	12	0.00	-172.00	896.00	8350	20241025	-41.92	2610	20240621	85.82	5740	-15.51	20250103	3705	30.90	20250120	8350	-41.92	20241025	2610	85.82	20240621	N	289170	500	17 억	N	N	N	N
33	20250121	091107	57	100.00	KONEX	N	N	N	N	N	4850	0	3	0.00	0	0	0.00	0	0	0	5570	4125	4850	0.00	5673	5261	4483	4071	3293	4872	3682	18	720	500	2910	5	1	3576689	173	-28.20	5.41	12	0.00	-172.00	896.00	8350	20241025	-41.92	2610	20240621	85.82	5740	-15.51	20250103	3705	30.90	20250120	8350	-41.92	20241025	2610	85.82	20240621	N	289170	500	17 억	N	N	N	N
34	20250120	161052	57	100.00	KONEX	N	N	N	N	N	4850	520	2	12.01	56240	13	2.20	4895	4895	3705	4975	3685	4330	4326.15	4343	4336	4333	4326	4323	4335	4325	18	645	500	2590	5	1	3576689	173	-28.20	5.41	12	0.00	-172.00	896.00	8350	20241025	-41.92	2610	20240621	85.82	5740	-15.51	20250103	3705	30.90	20250120	8350	-41.92	20241025	2610	85.82	20240621	N	289170	500	17 억	N	N	N	N
35	20250120	151104	57	100.00	KONEX	N	N	N	N	N	4850	520	2	12.01	56240	13	2.20	4895	4895	3705	4975	3685	4330	4326.15	4343	4336	4333	4326	4323	4335	4325	18	645	500	2590	5	1	3576689	173	-28.20	5.41	12	0.00	-172.00	896.00	8350	20241025	-41.92	2610	20240621	85.82	5740	-15.51	20250103	3705	30.90	20250120	8350	-41.92	20241025	2610	85.82	20240621	N	289170	500	17 억	N	N	N	N
36	20250120	141102	57	100.00	KONEX	N	N	N	N	N	4855	525	2	12.12	19460	4	0.68	4895	4895	4855	4975	3685	4330	4865.00	4343	4336	4333	4326	4323	4335	4325	18	645	500	2590	5	1	3576689	174	-28.23	5.42	12	0.00	-172.00	896.00	8350	20241025	-41.86	2610	20240621	86.02	5740	-15.42	20250103	4145	17.13	20250108	8350	-41.86	20241025	2610	86.02	20240621	N	289170	500	17 억	N	N	N	N
37	20250120	131103	57	100.00	KONEX	N	N	N	N	N	4855	525	2	12.12	19460	4	0.68	4895	4895	4855	4975	3685	4330	4865.00	4343	4336	4333	4326	4323	4335	4325	18	645	500	2590	5	1	3576689	174	-28.23	5.42	12	0.00	-172.00	896.00	8350	20241025	-41.86	2610	20240621	86.02	5740	-15.42	20250103	4145	17.13	20250108	8350	-41.86	20241025	2610	86.02	20240621	N	289170	500	17 억	N	N	N	N
38	20250120	121103	57	100.00	KONEX	N	N	N	N	N	4895	565	2	13.05	4895	1	0.17	4895	4895	4895	4975	3685	4330	4895.00	4343	4336	4333	4326	4323	4335	4325	18	645	500	2590	5	1	3576689	175	-28.46	5.46	12	0.00	-172.00	896.00	8350	20241025	-41.38	2610	20240621	87.55	5740	-14.72	20250103	4145	18.09	20250108	8350	-41.38	20241025	2610	87.55	20240621	N	289170	500	17 억	N	N	N	N
39	20250120	111105	57	100.00	KONEX	N	N	N	N	N	4895	565	2	13.05	4895	1	0.17	4895	4895	4895	4975	3685	4330	4895.00	4343	4336	4333	4326	4323	4335	4325	18	645	500	2590	5	1	3576689	175	-28.46	5.46	12	0.00	-172.00	896.00	8350	20241025	-41.38	2610	20240621	87.55	5740	-14.72	20250103	4145	18.09	20250108	8350	-41.38	20241025	2610	87.55	20240621	N	289170	500	17 억	N	N	N	N
40	20250120	101103	57	100.00	KONEX	N	N	N	N	N	4895	565	2	13.05	4895	1	0.17	4895	4895	4895	4975	3685	4330	4895.00	4343	4336	4333	4326	4323	4335	4325	18	645	500	2590	5	1	3576689	175	-28.46	5.46	12	0.00	-172.00	896.00	8350	20241025	-41.38	2610	20240621	87.55	5740	-14.72	20250103	4145	18.09	20250108	8350	-41.38	20241025	2610	87.55	20240621	N	289170	500	17 억	N	N	N	N
41	20250120	091105	57	100.00	KONEX	N	N	N	N	N	4895	565	2	13.05	4895	1	0.17	4895	4895	4895	4975	3685	4330	4895.00	4343	4336	4333	4326	4323	4335	4325	18	645	500	2590	5	1	3576689	175	-28.46	5.46	12	0.00	-172.00	896.00	8350	20241025	-41.38	2610	20240621	87.55	5740	-14.72	20250103	4145	18.09	20250108	8350	-41.38	20241025	2610	87.55	20240621	N	289170	500	17 억	N	N	N	N
42	20250117	161059	57	100.00	KONEX	N	N	N	N	N	4330	-760	4	-14.93	2559040	591	1738.24	4330	4340	4330	5850	4330	5090	4330.02	5710	5400	4990	4680	4270	5555	4835	18	760	500	3050	5	1	3576689	155	-25.17	4.83	12	0.02	-172.00	896.00	8350	20241025	-48.14	2610	20240621	65.90	5740	-24.56	20250103	4145	4.46	20250108	8350	-48.14	20241025	2610	65.90	20240621	N	289170	500	17 억	N	N	N	N
43	20250117	151056	57	100.00	KONEX	N	N	N	N	N	4330	-760	4	-14.93	2559040	591	1738.24	4330	4340	4330	5850	4330	5090	4330.02	5710	5400	4990	4680	4270	5555	4835	18	760	500	3050	5	1	3576689	155	-25.17	4.83	12	0.02	-172.00	896.00	8350	20241025	-48.14	2610	20240621	65.90	5740	-24.56	20250103	4145	4.46	20250108	8350	-48.14	20241025	2610	65.90	20240621	N	289170	500	17 억	N	N	N	N
44	20250117	141104	57	100.00	KONEX	N	N	N	N	N	4330	-760	4	-14.93	2559040	591	1738.24	4330	4340	4330	5850	4330	5090	4330.02	5710	5400	4990	4680	4270	5555	4835	18	760	500	3050	5	1	3576689	155	-25.17	4.83	12	0.02	-172.00	896.00	8350	20241025	-48.14	2610	20240621	65.90	5740	-24.56	20250103	4145	4.46	20250108	8350	-48.14	20241025	2610	65.90	20240621	N	289170	500	17 억	N	N	N	N
45	20250117	131102	57	100.00	KONEX	N	N	N	N	N	4330	-760	4	-14.93	2299240	531	1561.76	4330	4340	4330	5850	4330	5090	4330.02	5710	5400	4990	4680	4270	5555	4835	18	760	500	3050	5	1	3576689	155	-25.17	4.83	12	0.01	-172.00	896.00	8350	20241025	-48.14	2610	20240621	65.90	5740	-24.56	20250103	4145	4.46	20250108	8350	-48.14	20241025	2610	65.90	20240621	N	289170	500	17 억	N	N	N	N
46	20250117	121104	57	100.00	KONEX	N	N	N	N	N	4330	-760	4	-14.93	1649740	381	1120.59	4330	4340	4330	5850	4330	5090	4330.03	5710	5400	4990	4680	4270	5555	4835	18	760	500	3050	5	1	3576689	155	-25.17	4.83	12	0.01	-172.00	896.00	8350	20241025	-48.14	2610	20240621	65.90	5740	-24.56	20250103	4145	4.46	20250108	8350	-48.14	20241025	2610	65.90	20240621	N	289170	500	17 억	N	N	N	N
47	20250117	111102	57	100.00	KONEX	N	N	N	N	N	5090	0	3	0.00	0	0	0.00	0	0	0	5850	4330	5090	0.00	5710	5400	4990	4680	4270	5555	4835	18	760	500	3050	10	1	3576689	182	-29.59	5.68	12	0.00	-172.00	896.00	8350	20241025	-39.04	2610	20240621	95.02	5740	-11.32	20250103	4145	22.80	20250108	8350	-39.04	20241025	2610	95.02	20240621	N	289170	500	17 억	N	N	N	N
48	20250117	101104	57	100.00	KONEX	N	N	N	N	N	5090	0	3	0.00	0	0	0.00	0	0	0	5850	4330	5090	0.00	5710	5400	4990	4680	4270	5555	4835	18	760	500	3050	10	1	3576689	182	-29.59	5.68	12	0.00	-172.00	896.00	8350	20241025	-39.04	2610	20240621	95.02	5740	-11.32	20250103	4145	22.80	20250108	8350	-39.04	20241025	2610	95.02	20240621	N	289170	500	17 억	N	N	N	N
49	20250117	091103	57	100.00	KONEX	N	N	N	N	N	5090	0	3	0.00	0	0	0.00	0	0	0	5850	4330	5090	0.00	5710	5400	4990	4680	4270	5555	4835	18	760	500	3050	10	1	3576689	182	-29.59	5.68	12	0.00	-172.00	896.00	8350	20241025	-39.04	2610	20240621	95.02	5740	-11.32	20250103	4145	22.80	20250108	8350	-39.04	20241025	2610	95.02	20240621	N	289170	500	17 억	N	N	N	N
50	20250116	161056	57	100.00	KONEX	N	N	N	N	N	5090	-290	5	-5.39	158180	34	226.67	4580	5300	4580	6180	4580	5380	4652.35	5540	5460	5420	5340	5300	5440	5320	18	800	500	3220	10	1	3576689	182	-29.59	5.68	12	0.00	-172.00	896.00	8350	20241025	-39.04	2610	20240621	95.02	5740	-11.32	20250103	4145	22.80	20250108	8350	-39.04	20241025	2610	95.02	20240621	N	289170	500	17 억	N	N	N	N
51	20250116	151003	57	100.00	KONEX	N	N	N	N	N	5090	-290	5	-5.39	158180	34	226.67	4580	5300	4580	6180	4580	5380	4652.35	5540	5460	5420	5340	5300	5440	5320	18	800	500	3220	10	1	3576689	182	-29.59	5.68	12	0.00	-172.00	896.00	8350	20241025	-39.04	2610	20240621	95.02	5740	-11.32	20250103	4145	22.80	20250108	8350	-39.04	20241025	2610	95.02	20240621	N	289170	500	17 억	N	N	N	N
52	20250116	141100	57	100.00	KONEX	N	N	N	N	N	5300	-80	5	-1.49	148000	32	213.33	4580	5300	4580	6180	4580	5380	4625.00	5540	5460	5420	5340	5300	5440	5320	18	800	500	3220	10	1	3576689	190	-30.81	5.92	12	0.00	-172.00	896.00	8350	20241025	-36.53	2610	20240621	103.07	5740	-7.67	20250103	4145	27.86	20250108	8350	-36.53	20241025	2610	103.07	20240621	N	289170	500	17 억	N	N	N	N
53	20250116	131100	57	100.00	KONEX	N	N	N	N	N	5300	-80	5	-1.49	148000	32	213.33	4580	5300	4580	6180	4580	5380	4625.00	5540	5460	5420	5340	5300	5440	5320	18	800	500	3220	10	1	3576689	190	-30.81	5.92	12	0.00	-172.00	896.00	8350	20241025	-36.53	2610	20240621	103.07	5740	-7.67	20250103	4145	27.86	20250108	8350	-36.53	20241025	2610	103.07	20240621	N	289170	500	17 억	N	N	N	N
54	20250116	121059	57	100.00	KONEX	N	N	N	N	N	5300	-80	5	-1.49	148000	32	213.33	4580	5300	4580	6180	4580	5380	4625.00	5540	5460	5420	5340	5300	5440	5320	18	800	500	3220	10	1	3576689	190	-30.81	5.92	12	0.00	-172.00	896.00	8350	20241025	-36.53	2610	20240621	103.07	5740	-7.67	20250103	4145	27.86	20250108	8350	-36.53	20241025	2610	103.07	20240621	N	289170	500	17 억	N	N	N	N
55	20250116	111100	57	100.00	KONEX	N	N	N	N	N	5300	-80	5	-1.49	148000	32	213.33	4580	5300	4580	6180	4580	5380	4625.00	5540	5460	5420	5340	5300	5440	5320	18	800	500	3220	10	1	3576689	190	-30.81	5.92	12	0.00	-172.00	896.00	8350	20241025	-36.53	2610	20240621	103.07	5740	-7.67	20250103	4145	27.86	20250108	8350	-36.53	20241025	2610	103.07	20240621	N	289170	500	17 억	N	N	N	N
56	20250116	101102	57	100.00	KONEX	N	N	N	N	N	5300	-80	5	-1.49	148000	32	213.33	4580	5300	4580	6180	4580	5380	4625.00	5540	5460	5420	5340	5300	5440	5320	18	800	500	3220	10	1	3576689	190	-30.81	5.92	12	0.00	-172.00	896.00	8350	20241025	-36.53	2610	20240621	103.07	5740	-7.67	20250103	4145	27.86	20250108	8350	-36.53	20241025	2610	103.07	20240621	N	289170	500	17 억	N	N	N	N
57	20250116	091103	57	100.00	KONEX	N	N	N	N	N	5300	-80	5	-1.49	148000	32	213.33	4580	5300	4580	6180	4580	5380	4625.00	5540	5460	5420	5340	5300	5440	5320	18	800	500	3220	10	1	3576689	190	-30.81	5.92	12	0.00	-172.00	896.00	8350	20241025	-36.53	2610	20240621	103.07	5740	-7.67	20250103	4145	27.86	20250108	8350	-36.53	20241025	2610	103.07	20240621	N	289170	500	17 억	N	N	N	N
58	20250115	161057	57	100.00	KONEX	N	N	N	N	N	5380	540	2	11.16	81930	15	4.09	5500	5500	5380	5560	4115	4840	5462.00	4840	4840	4840	4840	4840	4840	4840	18	720	500	2900	10	1	3576689	192	-31.28	6.00	12	0.00	-172.00	896.00	8350	20241025	-35.57	2610	20240621	106.13	5740	-6.27	20250103	4145	29.79	20250108	8350	-35.57	20241025	2610	106.13	20240621	N	289170	500	17 억	N	N	N	N
59	20250115	151057	57	100.00	KONEX	N	N	N	N	N	5380	540	2	11.16	81930	15	4.09	5500	5500	5380	5560	4115	4840	5462.00	4840	4840	4840	4840	4840	4840	4840	18	720	500	2900	10	1	3576689	192	-31.28	6.00	12	0.00	-172.00	896.00	8350	20241025	-35.57	2610	20240621	106.13	5740	-6.27	20250103	4145	29.79	20250108	8350	-35.57	20241025	2610	106.13	20240621	N	289170	500	17 억	N	N	N	N
60	20250115	141052	57	100.00	KONEX	N	N	N	N	N	5380	540	2	11.16	81930	15	4.09	5500	5500	5380	5560	4115	4840	5462.00	4840	4840	4840	4840	4840	4840	4840	18	720	500	2900	10	1	3576689	192	-31.28	6.00	12	0.00	-172.00	896.00	8350	20241025	-35.57	2610	20240621	106.13	5740	-6.27	20250103	4145	29.79	20250108	8350	-35.57	20241025	2610	106.13	20240621	N	289170	500	17 억	N	N	N	N
61	20250115	131100	57	100.00	KONEX	N	N	N	N	N	5380	540	2	11.16	81930	15	4.09	5500	5500	5380	5560	4115	4840	5462.00	4840	4840	4840	4840	4840	4840	4840	18	720	500	2900	10	1	3576689	192	-31.28	6.00	12	0.00	-172.00	896.00	8350	20241025	-35.57	2610	20240621	106.13	5740	-6.27	20250103	4145	29.79	20250108	8350	-35.57	20241025	2610	106.13	20240621	N	289170	500	17 억	N	N	N	N
62	20250115	121044	57	100.00	KONEX	N	N	N	N	N	5380	540	2	11.16	81930	15	4.09	5500	5500	5380	5560	4115	4840	5462.00	4840	4840	4840	4840	4840	4840	4840	18	720	500	2900	10	1	3576689	192	-31.28	6.00	12	0.00	-172.00	896.00	8350	20241025	-35.57	2610	20240621	106.13	5740	-6.27	20250103	4145	29.79	20250108	8350	-35.57	20241025	2610	106.13	20240621	N	289170	500	17 억	N	N	N	N
63	20250115	111057	57	100.00	KONEX	N	N	N	N	N	5410	570	2	11.78	60410	11	3.00	5500	5500	5410	5560	4115	4840	5491.82	4840	4840	4840	4840	4840	4840	4840	18	720	500	2900	10	1	3576689	193	-31.45	6.04	12	0.00	-172.00	896.00	8350	20241025	-35.21	2610	20240621	107.28	5740	-5.75	20250103	4145	30.52	20250108	8350	-35.21	20241025	2610	107.28	20240621	N	289170	500	17 억	N	N	N	N
64	20250115	101057	57	100.00	KONEX	N	N	N	N	N	5410	570	2	11.78	60410	11	3.00	5500	5500	5410	5560	4115	4840	5491.82	4840	4840	4840	4840	4840	4840	4840	18	720	500	2900	10	1	3576689	193	-31.45	6.04	12	0.00	-172.00	896.00	8350	20241025	-35.21	2610	20240621	107.28	5740	-5.75	20250103	4145	30.52	20250108	8350	-35.21	20241025	2610	107.28	20240621	N	289170	500	17 억	N	N	N	N
65	20250115	091102	57	100.00	KONEX	N	N	N	N	N	4840	0	3	0.00	0	0	0.00	0	0	0	5560	4115	4840	0.00	4840	4840	4840	4840	4840	4840	4840	18	720	500	2900	5	1	3576689	173	-28.14	5.40	12	0.00	-172.00	896.00	8350	20241025	-42.04	2610	20240621	85.44	5740	-15.68	20250103	4145	16.77	20250108	8350	-42.04	20241025	2610	85.44	20240621	N	289170	500	17 억	N	N	N	N
66	20250114	161038	57	100.00	KONEX	N	N	N	N	N	4840	-850	4	-14.94	1776280	367	36700.00	4840	4840	4840	6540	4840	5690	4840.00	5690	5690	5690	5690	5690	5690	5690	18	850	500	3410	5	1	3576689	173	-28.14	5.40	12	0.01	-172.00	896.00	8350	20241025	-42.04	2610	20240621	85.44	5740	-15.68	20250103	4145	16.77	20250108	8350	-42.04	20241025	2610	85.44	20240621	N	289170	500	17 억	N	N	N	N
67	20250114	151056	57	100.00	KONEX	N	N	N	N	N	4840	-850	4	-14.94	1369720	283	28300.00	4840	4840	4840	6540	4840	5690	4840.00	5690	5690	5690	5690	5690	5690	5690	18	850	500	3410	5	1	3576689	173	-28.14	5.40	12	0.01	-172.00	896.00	8350	20241025	-42.04	2610	20240621	85.44	5740	-15.68	20250103	4145	16.77	20250108	8350	-42.04	20241025	2610	85.44	20240621	N	289170	500	17 억	N	N	N	N
68	20250114	141051	57	100.00	KONEX	N	N	N	N	N	4840	-850	4	-14.94	885720	183	18300.00	4840	4840	4840	6540	4840	5690	4840.00	5690	5690	5690	5690	5690	5690	5690	18	850	500	3410	5	1	3576689	173	-28.14	5.40	12	0.01	-172.00	896.00	8350	20241025	-42.04	2610	20240621	85.44	5740	-15.68	20250103	4145	16.77	20250108	8350	-42.04	20241025	2610	85.44	20240621	N	289170	500	17 억	N	N	N	N
69	20250114	131051	57	100.00	KONEX	N	N	N	N	N	4840	-850	4	-14.94	885720	183	18300.00	4840	4840	4840	6540	4840	5690	4840.00	5690	5690	5690	5690	5690	5690	5690	18	850	500	3410	5	1	3576689	173	-28.14	5.40	12	0.01	-172.00	896.00	8350	20241025	-42.04	2610	20240621	85.44	5740	-15.68	20250103	4145	16.77	20250108	8350	-42.04	20241025	2610	85.44	20240621	N	289170	500	17 억	N	N	N	N
70	20250114	121047	57	100.00	KONEX	N	N	N	N	N	4840	-850	4	-14.94	885720	183	18300.00	4840	4840	4840	6540	4840	5690	4840.00	5690	5690	5690	5690	5690	5690	5690	18	850	500	3410	5	1	3576689	173	-28.14	5.40	12	0.01	-172.00	896.00	8350	20241025	-42.04	2610	20240621	85.44	5740	-15.68	20250103	4145	16.77	20250108	8350	-42.04	20241025	2610	85.44	20240621	N	289170	500	17 억	N	N	N	N
71	20250114	111046	57	100.00	KONEX	N	N	N	N	N	4840	-850	4	-14.94	401720	83	8300.00	4840	4840	4840	6540	4840	5690	4840.00	5690	5690	5690	5690	5690	5690	5690	18	850	500	3410	5	1	3576689	173	-28.14	5.40	12	0.00	-172.00	896.00	8350	20241025	-42.04	2610	20240621	85.44	5740	-15.68	20250103	4145	16.77	20250108	8350	-42.04	20241025	2610	85.44	20240621	N	289170	500	17 억	N	N	N	N
72	20250114	101046	57	100.00	KONEX	N	N	N	N	N	5690	0	3	0.00	0	0	0.00	0	0	0	6540	4840	5690	0.00	5690	5690	5690	5690	5690	5690	5690	18	850	500	3410	10	1	3576689	204	-33.08	6.35	12	0.00	-172.00	896.00	8350	20241025	-31.86	2610	20240621	118.01	5740	-0.87	20250103	4145	37.27	20250108	8350	-31.86	20241025	2610	118.01	20240621	N	289170	500	17 억	N	N	N	N
73	20250114	091050	57	100.00	KONEX	N	N	N	N	N	5690	0	3	0.00	0	0	0.00	0	0	0	6540	4840	5690	0.00	5690	5690	5690	5690	5690	5690	5690	18	850	500	3410	10	1	3576689	204	-33.08	6.35	12	0.00	-172.00	896.00	8350	20241025	-31.86	2610	20240621	118.01	5740	-0.87	20250103	4145	37.27	20250108	8350	-31.86	20241025	2610	118.01	20240621	N	289170	500	17 억	N	N	N	N
74	20250113	161035	57	100.00	KONEX	N	N	N	N	N	5690	725	2	14.60	5690	1	0.00	5690	5690	5690	5700	4225	4965	5690.00	4965	4965	4965	4965	4965	4965	4965	18	735	500	2970	10	1	3576689	204	-33.08	6.35	12	0.00	-172.00	896.00	8350	20241025	-31.86	2610	20240621	118.01	5740	-0.87	20250103	4145	37.27	20250108	8350	-31.86	20241025	2610	118.01	20240621	N	289170	500	17 억	N	N	N	N
75	20250113	151041	57	100.00	KONEX	N	N	N	N	N	5690	725	2	14.60	5690	1	0.00	5690	5690	5690	5700	4225	4965	5690.00	4965	4965	4965	4965	4965	4965	4965	18	735	500	2970	10	1	3576689	204	-33.08	6.35	12	0.00	-172.00	896.00	8350	20241025	-31.86	2610	20240621	118.01	5740	-0.87	20250103	4145	37.27	20250108	8350	-31.86	20241025	2610	118.01	20240621	N	289170	500	17 억	N	N	N	N
76	20250113	141017	57	100.00	KONEX	N	N	N	N	N	5690	725	2	14.60	5690	1	0.00	5690	5690	5690	5700	4225	4965	5690.00	4965	4965	4965	4965	4965	4965	4965	18	735	500	2970	10	1	3576689	204	-33.08	6.35	12	0.00	-172.00	896.00	8350	20241025	-31.86	2610	20240621	118.01	5740	-0.87	20250103	4145	37.27	20250108	8350	-31.86	20241025	2610	118.01	20240621	N	289170	500	17 억	N	N	N	N
77	20250113	131024	57	100.00	KONEX	N	N	N	N	N	5690	725	2	14.60	5690	1	0.00	5690	5690	5690	5700	4225	4965	5690.00	4965	4965	4965	4965	4965	4965	4965	18	735	500	2970	10	1	3576689	204	-33.08	6.35	12	0.00	-172.00	896.00	8350	20241025	-31.86	2610	20240621	118.01	5740	-0.87	20250103	4145	37.27	20250108	8350	-31.86	20241025	2610	118.01	20240621	N	289170	500	17 억	N	N	N	N
78	20250113	121028	57	100.00	KONEX	N	N	N	N	N	5690	725	2	14.60	5690	1	0.00	5690	5690	5690	5700	4225	4965	5690.00	4965	4965	4965	4965	4965	4965	4965	18	735	500	2970	10	1	3576689	204	-33.08	6.35	12	0.00	-172.00	896.00	8350	20241025	-31.86	2610	20240621	118.01	5740	-0.87	20250103	4145	37.27	20250108	8350	-31.86	20241025	2610	118.01	20240621	N	289170	500	17 억	N	N	N	N
79	20250113	111027	57	100.00	KONEX	N	N	N	N	N	5690	725	2	14.60	5690	1	0.00	5690	5690	5690	5700	4225	4965	5690.00	4965	4965	4965	4965	4965	4965	4965	18	735	500	2970	10	1	3576689	204	-33.08	6.35	12	0.00	-172.00	896.00	8350	20241025	-31.86	2610	20240621	118.01	5740	-0.87	20250103	4145	37.27	20250108	8350	-31.86	20241025	2610	118.01	20240621	N	289170	500	17 억	N	N	N	N
80	20250113	101025	57	100.00	KONEX	N	N	N	N	N	5690	725	2	14.60	5690	1	0.00	5690	5690	5690	5700	4225	4965	5690.00	4965	4965	4965	4965	4965	4965	4965	18	735	500	2970	10	1	3576689	204	-33.08	6.35	12	0.00	-172.00	896.00	8350	20241025	-31.86	2610	20240621	118.01	5740	-0.87	20250103	4145	37.27	20250108	8350	-31.86	20241025	2610	118.01	20240621	N	289170	500	17 억	N	N	N	N
81	20250113	091033	57	100.00	KONEX	N	N	N	N	N	5690	725	2	14.60	5690	1	0.00	5690	5690	5690	5700	4225	4965	5690.00	4965	4965	4965	4965	4965	4965	4965	18	735	500	2970	10	1	3576689	204	-33.08	6.35	12	0.00	-172.00	896.00	8350	20241025	-31.86	2610	20240621	118.01	5740	-0.87	20250103	4145	37.27	20250108	8350	-31.86	20241025	2610	118.01	20240621	N	289170	500	17 억	N	N	N	N
82	20250110	161007	57	100.00	KONEX	N	N	N	N	N	4965	-5	5	-0.10	0	0	0.00	0	0	0	5710	4225	4970	0.00	4996	4982	4976	4962	4956	4980	4960	18	740	500	2980	5	1	3576689	178	-28.87	5.54	12	0.00	-172.00	896.00	8350	20241025	-40.54	2610	20240621	90.23	5740	-13.50	20250103	4145	19.78	20250108	8350	-40.54	20241025	2610	90.23	20240621	N	289170	500	17 억	N	N	N	N
83	20250110	151014	57	100.00	KONEX	N	N	N	N	N	4970	0	3	0.00	0	0	0.00	0	0	0	5710	4225	4970	0.00	4996	4982	4976	4962	4956	4980	4960	18	740	500	2980	5	1	3576689	178	-28.90	5.55	12	0.00	-172.00	896.00	8350	20241025	-40.48	2610	20240621	90.42	5740	-13.41	20250103	4145	19.90	20250108	8350	-40.48	20241025	2610	90.42	20240621	N	289170	500	17 억	N	N	N	N
84	20250110	141022	57	100.00	KONEX	N	N	N	N	N	4970	0	3	0.00	0	0	0.00	0	0	0	5710	4225	4970	0.00	4996	4982	4976	4962	4956	4980	4960	18	740	500	2980	5	1	3576689	178	-28.90	5.55	12	0.00	-172.00	896.00	8350	20241025	-40.48	2610	20240621	90.42	5740	-13.41	20250103	4145	19.90	20250108	8350	-40.48	20241025	2610	90.42	20240621	N	289170	500	17 억	N	N	N	N
85	20250110	131021	57	100.00	KONEX	N	N	N	N	N	4970	0	3	0.00	0	0	0.00	0	0	0	5710	4225	4970	0.00	4996	4982	4976	4962	4956	4980	4960	18	740	500	2980	5	1	3576689	178	-28.90	5.55	12	0.00	-172.00	896.00	8350	20241025	-40.48	2610	20240621	90.42	5740	-13.41	20250103	4145	19.90	20250108	8350	-40.48	20241025	2610	90.42	20240621	N	289170	500	17 억	N	N	N	N
86	20250110	121022	57	100.00	KONEX	N	N	N	N	N	4970	0	3	0.00	0	0	0.00	0	0	0	5710	4225	4970	0.00	4996	4982	4976	4962	4956	4980	4960	18	740	500	2980	5	1	3576689	178	-28.90	5.55	12	0.00	-172.00	896.00	8350	20241025	-40.48	2610	20240621	90.42	5740	-13.41	20250103	4145	19.90	20250108	8350	-40.48	20241025	2610	90.42	20240621	N	289170	500	17 억	N	N	N	N
87	20250110	111020	57	100.00	KONEX	N	N	N	N	N	4970	0	3	0.00	0	0	0.00	0	0	0	5710	4225	4970	0.00	4996	4982	4976	4962	4956	4980	4960	18	740	500	2980	5	1	3576689	178	-28.90	5.55	12	0.00	-172.00	896.00	8350	20241025	-40.48	2610	20240621	90.42	5740	-13.41	20250103	4145	19.90	20250108	8350	-40.48	20241025	2610	90.42	20240621	N	289170	500	17 억	N	N	N	N
88	20250110	101017	57	100.00	KONEX	N	N	N	N	N	4970	0	3	0.00	0	0	0.00	0	0	0	5710	4225	4970	0.00	4996	4982	4976	4962	4956	4980	4960	18	740	500	2980	5	1	3576689	178	-28.90	5.55	12	0.00	-172.00	896.00	8350	20241025	-40.48	2610	20240621	90.42	5740	-13.41	20250103	4145	19.90	20250108	8350	-40.48	20241025	2610	90.42	20240621	N	289170	500	17 억	N	N	N	N
89	20250110	091023	57	100.00	KONEX	N	N	N	N	N	4970	0	3	0.00	0	0	0.00	0	0	0	5710	4225	4970	0.00	4996	4982	4976	4962	4956	4980	4960	18	740	500	2980	5	1	3576689	178	-28.90	5.55	12	0.00	-172.00	896.00	8350	20241025	-40.48	2610	20240621	90.42	5740	-13.41	20250103	4145	19.90	20250108	8350	-40.48	20241025	2610	90.42	20240621	N	289170	500	17 억	N	N	N	N
90	20250109	161011	57	100.00	KONEX	N	N	N	N	N	4970	575	2	13.08	506975	102	2.13	4990	4990	4970	5050	3740	4395	4970.34	5095	4745	4445	4095	3795	4920	4270	18	655	500	2630	5	1	3576689	178	-28.90	5.55	12	0.00	-172.00	896.00	8350	20241025	-40.48	2610	20240621	90.42	5740	-13.41	20250103	4145	19.90	20250108	8350	-40.48	20241025	2610	90.42	20240621	N	289170	500	17 억	N	N	N	N
91	20250109	151007	57	100.00	KONEX	N	N	N	N	N	4970	575	2	13.08	506975	102	2.13	4990	4990	4970	5050	3740	4395	4970.34	5095	4745	4445	4095	3795	4920	4270	18	655	500	2630	5	1	3576689	178	-28.90	5.55	12	0.00	-172.00	896.00	8350	20241025	-40.48	2610	20240621	90.42	5740	-13.41	20250103	4145	19.90	20250108	8350	-40.48	20241025	2610	90.42	20240621	N	289170	500	17 억	N	N	N	N
92	20250109	141015	57	100.00	KONEX	N	N	N	N	N	4970	575	2	13.08	506975	102	2.13	4990	4990	4970	5050	3740	4395	4970.34	5095	4745	4445	4095	3795	4920	4270	18	655	500	2630	5	1	3576689	178	-28.90	5.55	12	0.00	-172.00	896.00	8350	20241025	-40.48	2610	20240621	90.42	5740	-13.41	20250103	4145	19.90	20250108	8350	-40.48	20241025	2610	90.42	20240621	N	289170	500	17 억	N	N	N	N
93	20250109	131013	57	100.00	KONEX	N	N	N	N	N	4970	575	2	13.08	506975	102	2.13	4990	4990	4970	5050	3740	4395	4970.34	5095	4745	4445	4095	3795	4920	4270	18	655	500	2630	5	1	3576689	178	-28.90	5.55	12	0.00	-172.00	896.00	8350	20241025	-40.48	2610	20240621	90.42	5740	-13.41	20250103	4145	19.90	20250108	8350	-40.48	20241025	2610	90.42	20240621	N	289170	500	17 억	N	N	N	N
94	20250109	121014	57	100.00	KONEX	N	N	N	N	N	4985	590	2	13.42	9975	2	0.04	4990	4990	4985	5050	3740	4395	4987.50	5095	4745	4445	4095	3795	4920	4270	18	655	500	2630	5	1	3576689	178	-28.98	5.56	12	0.00	-172.00	896.00	8350	20241025	-40.30	2610	20240621	91.00	5740	-13.15	20250103	4145	20.27	20250108	8350	-40.30	20241025	2610	91.00	20240621	N	289170	500	17 억	N	N	N	N
95	20250109	111018	57	100.00	KONEX	N	N	N	N	N	4990	595	2	13.54	4990	1	0.02	4990	4990	4990	5050	3740	4395	4990.00	5095	4745	4445	4095	3795	4920	4270	18	655	500	2630	5	1	3576689	178	-29.01	5.57	12	0.00	-172.00	896.00	8350	20241025	-40.24	2610	20240621	91.19	5740	-13.07	20250103	4145	20.39	20250108	8350	-40.24	20241025	2610	91.19	20240621	N	289170	500	17 억	N	N	N	N
96	20250109	101016	57	100.00	KONEX	N	N	N	N	N	4395	0	3	0.00	0	0	0.00	0	0	0	5050	3740	4395	0.00	5095	4745	4445	4095	3795	4920	4270	18	655	500	2630	5	1	3576689	157	-25.55	4.91	12	0.00	-172.00	896.00	8350	20241025	-47.37	2610	20240621	68.39	5740	-23.43	20250103	4145	6.03	20250108	8350	-47.37	20241025	2610	68.39	20240621	N	289170	500	17 억	N	N	N	N
97	20250109	091020	57	100.00	KONEX	N	N	N	N	N	4395	0	3	0.00	0	0	0.00	0	0	0	5050	3740	4395	0.00	5095	4745	4445	4095	3795	4920	4270	18	655	500	2630	5	1	3576689	157	-25.55	4.91	12	0.00	-172.00	896.00	8350	20241025	-47.37	2610	20240621	68.39	5740	-23.43	20250103	4145	6.03	20250108	8350	-47.37	20241025	2610	68.39	20240621	N	289170	500	17 억	N	N	N	N
98	20250108	161006	57	100.00	KONEX	N	N	N	N	N	4395	-480	5	-9.85	20101835	4799	239950.00	4150	4795	4145	5600	4145	4875	4188.75	4875	4875	4875	4875	4875	4875	4875	18	725	500	2920	5	1	3576689	157	-25.55	4.91	12	0.13	-172.00	896.00	8350	20241025	-47.37	2610	20240621	68.39	5740	-23.43	20250103	4145	6.03	20250108	8350	-47.37	20241025	2610	68.39	20240621	N	289170	500	17 억	N	N	N	N
99	20250108	151009	57	100.00	KONEX	N	N	N	N	N	4395	-480	5	-9.85	20101835	4799	239950.00	4150	4795	4145	5600	4145	4875	4188.75	4875	4875	4875	4875	4875	4875	4875	18	725	500	2920	5	1	3576689	157	-25.55	4.91	12	0.13	-172.00	896.00	8350	20241025	-47.37	2610	20240621	68.39	5740	-23.43	20250103	4145	6.03	20250108	8350	-47.37	20241025	2610	68.39	20240621	N	289170	500	17 억	N	N	N	N
100	20250108	141013	57	100.00	KONEX	N	N	N	N	N	4245	-630	5	-12.92	18891635	4522	226100.00	4150	4795	4145	5600	4145	4875	4177.72	4875	4875	4875	4875	4875	4875	4875	18	725	500	2920	5	1	3576689	152	-24.68	4.74	12	0.13	-172.00	896.00	8350	20241025	-49.16	2610	20240621	62.64	5740	-26.05	20250103	4145	2.41	20250108	8350	-49.16	20241025	2610	62.64	20240621	N	289170	500	17 억	N	N	N	N
101	20250108	131011	57	100.00	KONEX	N	N	N	N	N	4245	-630	5	-12.92	18891635	4522	226100.00	4150	4795	4145	5600	4145	4875	4177.72	4875	4875	4875	4875	4875	4875	4875	18	725	500	2920	5	1	3576689	152	-24.68	4.74	12	0.13	-172.00	896.00	8350	20241025	-49.16	2610	20240621	62.64	5740	-26.05	20250103	4145	2.41	20250108	8350	-49.16	20241025	2610	62.64	20240621	N	289170	500	17 억	N	N	N	N
102	20250108	121008	57	100.00	KONEX	N	N	N	N	N	4145	-730	4	-14.97	13009750	3109	155450.00	4150	4795	4145	5600	4145	4875	4184.54	4875	4875	4875	4875	4875	4875	4875	18	725	500	2920	5	1	3576689	148	-24.10	4.63	12	0.09	-172.00	896.00	8350	20241025	-50.36	2610	20240621	58.81	5740	-27.79	20250103	4145	0.00	20250108	8350	-50.36	20241025	2610	58.81	20240621	N	289170	500	17 억	N	N	N	N
103	20250108	111009	57	100.00	KONEX	N	N	N	N	N	4145	-730	4	-14.97	12396290	2961	148050.00	4150	4795	4145	5600	4145	4875	4186.52	4875	4875	4875	4875	4875	4875	4875	18	725	500	2920	5	1	3576689	148	-24.10	4.63	12	0.08	-172.00	896.00	8350	20241025	-50.36	2610	20240621	58.81	5740	-27.79	20250103	4145	0.00	20250108	8350	-50.36	20241025	2610	58.81	20240621	N	289170	500	17 억	N	N	N	N
104	20250108	101010	57	100.00	KONEX	N	N	N	N	N	4160	-715	5	-14.67	7950350	1890	94500.00	4150	4795	4150	5600	4145	4875	4206.53	4875	4875	4875	4875	4875	4875	4875	18	725	500	2920	5	1	3576689	149	-24.19	4.64	12	0.05	-172.00	896.00	8350	20241025	-50.18	2610	20240621	59.39	5740	-27.53	20250103	4150	0.24	20250108	8350	-50.18	20241025	2610	59.39	20240621	N	289170	500	17 억	N	N	N	N
105	20250108	091010	57	100.00	KONEX	N	N	N	N	N	4150	-725	5	-14.87	4150000	1000	50000.00	4150	4150	4150	5600	4145	4875	4150.00	4875	4875	4875	4875	4875	4875	4875	18	725	500	2920	5	1	3576689	148	-24.13	4.63	12	0.03	-172.00	896.00	8350	20241025	-50.30	2610	20240621	59.00	5740	-27.70	20250103	4150	0.00	20250108	8350	-50.30	20241025	2610	59.00	20240621	N	289170	500	17 억	N	N	N	N
106	20250107	161000	57	100.00	KONEX	N	N	N	N	N	4875	-5	5	-0.10	9750	2	0.26	4875	4875	4875	5610	4150	4880	4875.00	4886	4882	4881	4877	4876	4882	4877	18	730	500	2920	5	1	3576689	174	-28.34	5.44	12	0.00	-172.00	896.00	8350	20241025	-41.62	2610	20240621	86.78	5740	-15.07	20250103	4875	0.00	20250107	8350	-41.62	20241025	2610	86.78	20240621	N	289170	500	17 억	N	N	N	N
107	20250107	151003	57	100.00	KONEX	N	N	N	N	N	4875	-5	5	-0.10	9750	2	0.26	4875	4875	4875	5610	4150	4880	4875.00	4886	4882	4881	4877	4876	4882	4877	18	730	500	2920	5	1	3576689	174	-28.34	5.44	12	0.00	-172.00	896.00	8350	20241025	-41.62	2610	20240621	86.78	5740	-15.07	20250103	4875	0.00	20250107	8350	-41.62	20241025	2610	86.78	20240621	N	289170	500	17 억	N	N	N	N
108	20250107	141001	57	100.00	KONEX	N	N	N	N	N	4875	-5	5	-0.10	9750	2	0.26	4875	4875	4875	5610	4150	4880	4875.00	4886	4882	4881	4877	4876	4882	4877	18	730	500	2920	5	1	3576689	174	-28.34	5.44	12	0.00	-172.00	896.00	8350	20241025	-41.62	2610	20240621	86.78	5740	-15.07	20250103	4875	0.00	20250107	8350	-41.62	20241025	2610	86.78	20240621	N	289170	500	17 억	N	N	N	N
109	20250107	131000	57	100.00	KONEX	N	N	N	N	N	4875	-5	5	-0.10	9750	2	0.26	4875	4875	4875	5610	4150	4880	4875.00	4886	4882	4881	4877	4876	4882	4877	18	730	500	2920	5	1	3576689	174	-28.34	5.44	12	0.00	-172.00	896.00	8350	20241025	-41.62	2610	20240621	86.78	5740	-15.07	20250103	4875	0.00	20250107	8350	-41.62	20241025	2610	86.78	20240621	N	289170	500	17 억	N	N	N	N
110	20250107	121002	57	100.00	KONEX	N	N	N	N	N	4875	-5	5	-0.10	9750	2	0.26	4875	4875	4875	5610	4150	4880	4875.00	4886	4882	4881	4877	4876	4882	4877	18	730	500	2920	5	1	3576689	174	-28.34	5.44	12	0.00	-172.00	896.00	8350	20241025	-41.62	2610	20240621	86.78	5740	-15.07	20250103	4875	0.00	20250107	8350	-41.62	20241025	2610	86.78	20240621	N	289170	500	17 억	N	N	N	N
111	20250107	110957	57	100.00	KONEX	N	N	N	N	N	4875	-5	5	-0.10	9750	2	0.26	4875	4875	4875	5610	4150	4880	4875.00	4886	4882	4881	4877	4876	4882	4877	18	730	500	2920	5	1	3576689	174	-28.34	5.44	12	0.00	-172.00	896.00	8350	20241025	-41.62	2610	20240621	86.78	5740	-15.07	20250103	4875	0.00	20250107	8350	-41.62	20241025	2610	86.78	20240621	N	289170	500	17 억	N	N	N	N
112	20250107	101003	57	100.00	KONEX	N	N	N	N	N	4875	-5	5	-0.10	9750	2	0.26	4875	4875	4875	5610	4150	4880	4875.00	4886	4882	4881	4877	4876	4882	4877	18	730	500	2920	5	1	3576689	174	-28.34	5.44	12	0.00	-172.00	896.00	8350	20241025	-41.62	2610	20240621	86.78	5740	-15.07	20250103	4875	0.00	20250107	8350	-41.62	20241025	2610	86.78	20240621	N	289170	500	17 억	N	N	N	N
113	20250107	091006	57	100.00	KONEX	N	N	N	N	N	4880	0	3	0.00	0	0	0.00	0	0	0	5610	4150	4880	0.00	4886	4882	4881	4877	4876	4882	4877	18	730	500	2920	5	1	3576689	175	-28.37	5.45	12	0.00	-172.00	896.00	8350	20241025	-41.56	2610	20240621	86.97	5740	-14.98	20250103	4880	0.00	20250106	8350	-41.56	20241025	2610	86.97	20240621	N	289170	500	17 억	N	N	N	N
114	20250106	160950	57	100.00	KONEX	N	N	N	N	N	4880	-860	4	-14.98	3816260	782	7820.00	4885	4885	4880	6600	4880	5740	4880.13	5740	5740	5740	5740	5740	5740	5740	18	860	500	3440	5	1	3576689	175	-28.37	5.45	12	0.02	-172.00	896.00	8350	20241025	-41.56	2610	20240621	86.97	5740	-14.98	20250103	4880	0.00	20250106	8350	-41.56	20241025	2610	86.97	20240621	N	289170	500	17 억	N	N	N	N
115	20250106	150949	57	100.00	KONEX	N	N	N	N	N	4880	-860	4	-14.98	3791860	777	7770.00	4885	4885	4880	6600	4880	5740	4880.13	5740	5740	5740	5740	5740	5740	5740	18	860	500	3440	5	1	3576689	175	-28.37	5.45	12	0.02	-172.00	896.00	8350	20241025	-41.56	2610	20240621	86.97	5740	-14.98	20250103	4880	0.00	20250106	8350	-41.56	20241025	2610	86.97	20240621	N	289170	500	17 억	N	N	N	N
116	20250106	140951	57	100.00	KONEX	N	N	N	N	N	4880	-860	4	-14.98	3791860	777	7770.00	4885	4885	4880	6600	4880	5740	4880.13	5740	5740	5740	5740	5740	5740	5740	18	860	500	3440	5	1	3576689	175	-28.37	5.45	12	0.02	-172.00	896.00	8350	20241025	-41.56	2610	20240621	86.97	5740	-14.98	20250103	4880	0.00	20250106	8350	-41.56	20241025	2610	86.97	20240621	N	289170	500	17 억	N	N	N	N
117	20250106	130939	57	100.00	KONEX	N	N	N	N	N	4880	-860	4	-14.98	3791860	777	7770.00	4885	4885	4880	6600	4880	5740	4880.13	5740	5740	5740	5740	5740	5740	5740	18	860	500	3440	5	1	3576689	175	-28.37	5.45	12	0.02	-172.00	896.00	8350	20241025	-41.56	2610	20240621	86.97	5740	-14.98	20250103	4880	0.00	20250106	8350	-41.56	20241025	2610	86.97	20240621	N	289170	500	17 억	N	N	N	N
118	20250106	120946	57	100.00	KONEX	N	N	N	N	N	4880	-860	4	-14.98	3791860	777	7770.00	4885	4885	4880	6600	4880	5740	4880.13	5740	5740	5740	5740	5740	5740	5740	18	860	500	3440	5	1	3576689	175	-28.37	5.45	12	0.02	-172.00	896.00	8350	20241025	-41.56	2610	20240621	86.97	5740	-14.98	20250103	4880	0.00	20250106	8350	-41.56	20241025	2610	86.97	20240621	N	289170	500	17 억	N	N	N	N
119	20250106	110944	57	100.00	KONEX	N	N	N	N	N	4880	-860	4	-14.98	3791860	777	7770.00	4885	4885	4880	6600	4880	5740	4880.13	5740	5740	5740	5740	5740	5740	5740	18	860	500	3440	5	1	3576689	175	-28.37	5.45	12	0.02	-172.00	896.00	8350	20241025	-41.56	2610	20240621	86.97	5740	-14.98	20250103	4880	0.00	20250106	8350	-41.56	20241025	2610	86.97	20240621	N	289170	500	17 억	N	N	N	N
120	20250106	100940	57	100.00	KONEX	N	N	N	N	N	4880	-860	4	-14.98	3791860	777	7770.00	4885	4885	4880	6600	4880	5740	4880.13	5740	5740	5740	5740	5740	5740	5740	18	860	500	3440	5	1	3576689	175	-28.37	5.45	12	0.02	-172.00	896.00	8350	20241025	-41.56	2610	20240621	86.97	5740	-14.98	20250103	4880	0.00	20250106	8350	-41.56	20241025	2610	86.97	20240621	N	289170	500	17 억	N	N	N	N
121	20250106	090941	57	100.00	KONEX	N	N	N	N	N	4880	-860	4	-14.98	741860	152	1520.00	4885	4885	4880	6600	4880	5740	4880.66	5740	5740	5740	5740	5740	5740	5740	18	860	500	3440	5	1	3576689	175	-28.37	5.45	12	0.00	-172.00	896.00	8350	20241025	-41.56	2610	20240621	86.97	5740	-14.98	20250103	4880	0.00	20250106	8350	-41.56	20241025	2610	86.97	20240621	N	289170	500	17 억	N	N	N	N
122	20250103	160937	57	100.00	KONEX	N	N	N	N	N	5740	740	2	14.80	57400	10	2.15	5740	5740	5740	5750	4250	5000	5740.00	5066	5032	5016	4982	4966	5025	4975	18	750	500	3000	10	1	3576689	205	-33.37	6.41	12	0.00	-172.00	896.00	8350	20241025	-31.26	2610	20240621	119.92	5740	0.00	20250103	5000	14.80	20250102	8350	-31.26	20241025	2610	119.92	20240621	N	289170	500	17 억	N	N	N	N
123	20250103	150940	57	100.00	KONEX	N	N	N	N	N	5740	740	2	14.80	57400	10	2.15	5740	5740	5740	5750	4250	5000	5740.00	5066	5032	5016	4982	4966	5025	4975	18	750	500	3000	10	1	3576689	205	-33.37	6.41	12	0.00	-172.00	896.00	8350	20241025	-31.26	2610	20240621	119.92	5740	0.00	20250103	5000	14.80	20250102	8350	-31.26	20241025	2610	119.92	20240621	N	289170	500	17 억	N	N	N	N
124	20250103	140940	57	100.00	KONEX	N	N	N	N	N	5740	740	2	14.80	57400	10	2.15	5740	5740	5740	5750	4250	5000	5740.00	5066	5032	5016	4982	4966	5025	4975	18	750	500	3000	10	1	3576689	205	-33.37	6.41	12	0.00	-172.00	896.00	8350	20241025	-31.26	2610	20240621	119.92	5740	0.00	20250103	5000	14.80	20250102	8350	-31.26	20241025	2610	119.92	20240621	N	289170	500	17 억	N	N	N	N
125	20250103	130940	57	100.00	KONEX	N	N	N	N	N	5740	740	2	14.80	57400	10	2.15	5740	5740	5740	5750	4250	5000	5740.00	5066	5032	5016	4982	4966	5025	4975	18	750	500	3000	10	1	3576689	205	-33.37	6.41	12	0.00	-172.00	896.00	8350	20241025	-31.26	2610	20240621	119.92	5740	0.00	20250103	5000	14.80	20250102	8350	-31.26	20241025	2610	119.92	20240621	N	289170	500	17 억	N	N	N	N
126	20250103	120940	57	100.00	KONEX	N	N	N	N	N	5740	740	2	14.80	57400	10	2.15	5740	5740	5740	5750	4250	5000	5740.00	5066	5032	5016	4982	4966	5025	4975	18	750	500	3000	10	1	3576689	205	-33.37	6.41	12	0.00	-172.00	896.00	8350	20241025	-31.26	2610	20240621	119.92	5740	0.00	20250103	5000	14.80	20250102	8350	-31.26	20241025	2610	119.92	20240621	N	289170	500	17 억	N	N	N	N
127	20250103	110939	57	100.00	KONEX	N	N	N	N	N	5740	740	2	14.80	57400	10	2.15	5740	5740	5740	5750	4250	5000	5740.00	5066	5032	5016	4982	4966	5025	4975	18	750	500	3000	10	1	3576689	205	-33.37	6.41	12	0.00	-172.00	896.00	8350	20241025	-31.26	2610	20240621	119.92	5740	0.00	20250103	5000	14.80	20250102	8350	-31.26	20241025	2610	119.92	20240621	N	289170	500	17 억	N	N	N	N
128	20250103	100936	57	100.00	KONEX	N	N	N	N	N	5740	740	2	14.80	57400	10	2.15	5740	5740	5740	5750	4250	5000	5740.00	5066	5032	5016	4982	4966	5025	4975	18	750	500	3000	10	1	3576689	205	-33.37	6.41	12	0.00	-172.00	896.00	8350	20241025	-31.26	2610	20240621	119.92	5740	0.00	20250103	5000	14.80	20250102	8350	-31.26	20241025	2610	119.92	20240621	N	289170	500	17 억	N	N	N	N
129	20250103	090940	57	100.00	KONEX	N	N	N	N	N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	5066	5032	5016	4982	4966	5025	4975	18	750	500	3000	10	1	3576689	179	-29.07	5.58	12	0.00	-172.00	896.00	8350	20241025	-40.12	2610	20240621	91.57	5050	-0.99	20250102	5000	0.00	20250102	8350	-40.12	20241025	2610	91.57	20240621	N	289170	500	17 억	N	N	N	N
130	20250102	160929	57	100.00	KONEX	N	N	N	N	N	5000	-50	5	-0.99	2337650	465	202.17	5050	5050	5000	5800	4300	5050	5027.20	5050	5050	5050	5050	5050	5050	5050	18	750	500	3030	10	1	3576689	179	-29.07	5.58	12	0.01	-172.00	896.00	8350	20241025	-40.12	2610	20240621	91.57	5050	-0.99	20250102	5000	0.00	20250102	8350	-40.12	20241025	2610	91.57	20240621	N	289170	500	17 억	N	N	N	N
131	20250102	150931	57	100.00	KONEX	N	N	N	N	N	5010	-40	5	-0.79	2302650	458	199.13	5050	5050	5010	5800	4300	5050	5027.62	5050	5050	5050	5050	5050	5050	5050	18	750	500	3030	10	1	3576689	179	-29.13	5.59	12	0.01	-172.00	896.00	8350	20241025	-40.00	2610	20240621	91.95	5050	-0.79	20250102	5010	0.00	20250102	8350	-40.00	20241025	2610	91.95	20240621	N	289170	500	17 억	N	N	N	N
132	20250102	140928	57	100.00	KONEX	N	N	N	N	N	5010	-40	5	-0.79	2027100	403	175.22	5050	5050	5010	5800	4300	5050	5030.02	5050	5050	5050	5050	5050	5050	5050	18	750	500	3030	10	1	3576689	179	-29.13	5.59	12	0.01	-172.00	896.00	8350	20241025	-40.00	2610	20240621	91.95	5050	-0.79	20250102	5010	0.00	20250102	8350	-40.00	20241025	2610	91.95	20240621	N	289170	500	17 억	N	N	N	N
133	20250102	130932	57	100.00	KONEX	N	N	N	N	N	5010	-40	5	-0.79	1050150	208	90.43	5050	5050	5010	5800	4300	5050	5048.80	5050	5050	5050	5050	5050	5050	5050	18	750	500	3030	10	1	3576689	179	-29.13	5.59	12	0.01	-172.00	896.00	8350	20241025	-40.00	2610	20240621	91.95	5050	-0.79	20250102	5010	0.00	20250102	8350	-40.00	20241025	2610	91.95	20240621	N	289170	500	17 억	N	N	N	N
134	20250102	120928	57	100.00	KONEX	N	N	N	N	N	5040	-10	5	-0.20	1020090	202	87.83	5050	5050	5040	5800	4300	5050	5049.95	5050	5050	5050	5050	5050	5050	5050	18	750	500	3030	10	1	3576689	180	-29.30	5.62	12	0.01	-172.00	896.00	8350	20241025	-39.64	2610	20240621	93.10	5050	-0.20	20250102	5040	0.00	20250102	8350	-39.64	20241025	2610	93.10	20240621	N	289170	500	17 억	N	N	N	N
135	20250102	110919	57	100.00	KONEX	N	N	N	N	N	5040	-10	5	-0.20	1020090	202	87.83	5050	5050	5040	5800	4300	5050	5049.95	5050	5050	5050	5050	5050	5050	5050	18	750	500	3030	10	1	3576689	180	-29.30	5.62	12	0.01	-172.00	896.00	8350	20241025	-39.64	2610	20240621	93.10	5050	-0.20	20250102	5040	0.00	20250102	8350	-39.64	20241025	2610	93.10	20240621	N	289170	500	17 억	N	N	N	N
136	20250102	100927	57	100.00	KONEX	N	N	N	N	N	5050	0	3	0.00	1015050	201	87.39	5050	5050	5050	5800	4300	5050	5050.00	5050	5050	5050	5050	5050	5050	5050	18	750	500	3030	10	1	3576689	181	-29.36	5.64	12	0.01	-172.00	896.00	8350	20241025	-39.52	2610	20240621	93.49	5050	0.00	20250102	5050	0.00	20250102	8350	-39.52	20241025	2610	93.49	20240621	N	289170	500	17 억	N	N	N	N
137	20250102	090917	57	100.00	KONEX	N	N	N	N	N	5050	0	3	0.00	0	0	0.00	0	0	0	5800	4300	5050	0.00	5050	5050	5050	5050	5050	5050	5050	18	750	500	3030	10	1	3576689	181	-29.36	5.64	12	0.00	-172.00	896.00	8350	20241025	-39.52	2610	20240621	93.49	0	0.00	0	0	0.00	0	8350	-39.52	20241025	2610	93.49	20240621	N	289170	500	17 억	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History