KissMeData/343090/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	161219	57	100.00	KONEX	N	N	N	N	N	2205	-5	5	-0.23	2718355	1242	32.79	2265	2270	2115	2540	1880	2210	2188.69	2266	2237	2206	2177	2146	2252	2192	89	330	500	1410	5	1	17841811	393	-10.76	22.27	12	0.01	-205.00	99.00	6600	20240404	-66.59	1611	20241111	36.87	2520	-12.50	20250115	1906	15.69	20250102	6600	-66.59	20240404	1611	36.87	20241111	N	343090	500	89 억	N	N	N	N
3	20250124	151219	57	100.00	KONEX	N	N	N	N	N	2205	-5	5	-0.23	2125065	972	25.66	2265	2270	2115	2540	1880	2210	2186.28	2266	2237	2206	2177	2146	2252	2192	89	330	500	1410	5	1	17841811	393	-10.76	22.27	12	0.01	-205.00	99.00	6600	20240404	-66.59	1611	20241111	36.87	2520	-12.50	20250115	1906	15.69	20250102	6600	-66.59	20240404	1611	36.87	20241111	N	343090	500	89 억	N	N	N	N
4	20250124	141217	57	100.00	KONEX	N	N	N	N	N	2220	10	2	0.45	1688475	774	20.43	2265	2270	2115	2540	1880	2210	2181.49	2266	2237	2206	2177	2146	2252	2192	89	330	500	1410	5	1	17841811	396	-10.83	22.42	12	0.00	-205.00	99.00	6600	20240404	-66.36	1611	20241111	37.80	2520	-11.90	20250115	1906	16.47	20250102	6600	-66.36	20240404	1611	37.80	20241111	N	343090	500	89 억	N	N	N	N
5	20250124	131220	57	100.00	KONEX	N	N	N	N	N	2230	20	2	0.90	440685	197	5.20	2265	2270	2230	2540	1880	2210	2236.98	2266	2237	2206	2177	2146	2252	2192	89	330	500	1410	5	1	17841811	398	-10.88	22.53	12	0.00	-205.00	99.00	6600	20240404	-66.21	1611	20241111	38.42	2520	-11.51	20250115	1906	17.00	20250102	6600	-66.21	20240404	1611	38.42	20241111	N	343090	500	89 억	N	N	N	N
6	20250124	121215	57	100.00	KONEX	N	N	N	N	N	2235	25	2	1.13	438455	196	5.17	2265	2270	2230	2540	1880	2210	2237.02	2266	2237	2206	2177	2146	2252	2192	89	330	500	1410	5	1	17841811	399	-10.90	22.58	12	0.00	-205.00	99.00	6600	20240404	-66.14	1611	20241111	38.73	2520	-11.31	20250115	1906	17.26	20250102	6600	-66.14	20240404	1611	38.73	20241111	N	343090	500	89 억	N	N	N	N
7	20250124	111216	57	100.00	KONEX	N	N	N	N	N	2235	25	2	1.13	438455	196	5.17	2265	2270	2230	2540	1880	2210	2237.02	2266	2237	2206	2177	2146	2252	2192	89	330	500	1410	5	1	17841811	399	-10.90	22.58	12	0.00	-205.00	99.00	6600	20240404	-66.14	1611	20241111	38.73	2520	-11.31	20250115	1906	17.26	20250102	6600	-66.14	20240404	1611	38.73	20241111	N	343090	500	89 억	N	N	N	N
8	20250124	101213	57	100.00	KONEX	N	N	N	N	N	2255	45	2	2.04	96995	43	1.14	2265	2270	2255	2540	1880	2210	2255.70	2266	2237	2206	2177	2146	2252	2192	89	330	500	1410	5	1	17841811	402	-11.00	22.78	12	0.00	-205.00	99.00	6600	20240404	-65.83	1611	20241111	39.98	2520	-10.52	20250115	1906	18.31	20250102	6600	-65.83	20240404	1611	39.98	20241111	N	343090	500	89 억	N	N	N	N
9	20250124	091222	57	100.00	KONEX	N	N	N	N	N	2255	45	2	2.04	96995	43	1.14	2265	2270	2255	2540	1880	2210	2255.70	2266	2237	2206	2177	2146	2252	2192	89	330	500	1410	5	1	17841811	402	-11.00	22.78	12	0.00	-205.00	99.00	6600	20240404	-65.83	1611	20241111	39.98	2520	-10.52	20250115	1906	18.31	20250102	6600	-65.83	20240404	1611	39.98	20241111	N	343090	500	89 억	N	N	N	N
10	20250123	161212	57	100.00	KONEX	N	N	N	N	N	2210	15	2	0.68	8333780	3788	246.29	2195	2235	2175	2520	1870	2195	2200.05	2331	2262	2196	2127	2061	2230	2095	89	325	500	1400	5	1	17841811	394	-10.78	22.32	12	0.02	-205.00	99.00	6600	20240404	-66.52	1611	20241111	37.18	2520	-12.30	20250115	1906	15.95	20250102	6600	-66.52	20240404	1611	37.18	20241111	N	343090	500	89 억	N	N	N	N
11	20250123	151210	57	100.00	KONEX	N	N	N	N	N	2220	25	2	1.14	8329360	3786	246.16	2195	2235	2175	2520	1870	2195	2200.04	2331	2262	2196	2127	2061	2230	2095	89	325	500	1400	5	1	17841811	396	-10.83	22.42	12	0.02	-205.00	99.00	6600	20240404	-66.36	1611	20241111	37.80	2520	-11.90	20250115	1906	16.47	20250102	6600	-66.36	20240404	1611	37.80	20241111	N	343090	500	89 억	N	N	N	N
12	20250123	141212	57	100.00	KONEX	N	N	N	N	N	2220	25	2	1.14	8329360	3786	246.16	2195	2235	2175	2520	1870	2195	2200.04	2331	2262	2196	2127	2061	2230	2095	89	325	500	1400	5	1	17841811	396	-10.83	22.42	12	0.02	-205.00	99.00	6600	20240404	-66.36	1611	20241111	37.80	2520	-11.90	20250115	1906	16.47	20250102	6600	-66.36	20240404	1611	37.80	20241111	N	343090	500	89 억	N	N	N	N
13	20250123	131209	57	100.00	KONEX	N	N	N	N	N	2235	40	2	1.82	6473385	2945	191.48	2195	2235	2180	2520	1870	2195	2198.09	2331	2262	2196	2127	2061	2230	2095	89	325	500	1400	5	1	17841811	399	-10.90	22.58	12	0.02	-205.00	99.00	6600	20240404	-66.14	1611	20241111	38.73	2520	-11.31	20250115	1906	17.26	20250102	6600	-66.14	20240404	1611	38.73	20241111	N	343090	500	89 억	N	N	N	N
14	20250123	121211	57	100.00	KONEX	N	N	N	N	N	2195	0	3	0.00	1569415	715	46.49	2195	2200	2190	2520	1870	2195	2194.99	2331	2262	2196	2127	2061	2230	2095	89	325	500	1400	5	1	17841811	392	-10.71	22.17	12	0.00	-205.00	99.00	6600	20240404	-66.74	1611	20241111	36.25	2520	-12.90	20250115	1906	15.16	20250102	6600	-66.74	20240404	1611	36.25	20241111	N	343090	500	89 억	N	N	N	N
15	20250123	111200	57	100.00	KONEX	N	N	N	N	N	2200	5	2	0.23	1560650	711	46.23	2195	2200	2195	2520	1870	2195	2195.01	2331	2262	2196	2127	2061	2230	2095	89	325	500	1400	5	1	17841811	393	-10.73	22.22	12	0.00	-205.00	99.00	6600	20240404	-66.67	1611	20241111	36.56	2520	-12.70	20250115	1906	15.42	20250102	6600	-66.67	20240404	1611	36.56	20241111	N	343090	500	89 억	N	N	N	N
16	20250123	101209	57	100.00	KONEX	N	N	N	N	N	2200	5	2	0.23	1560650	711	46.23	2195	2200	2195	2520	1870	2195	2195.01	2331	2262	2196	2127	2061	2230	2095	89	325	500	1400	5	1	17841811	393	-10.73	22.22	12	0.00	-205.00	99.00	6600	20240404	-66.67	1611	20241111	36.56	2520	-12.70	20250115	1906	15.42	20250102	6600	-66.67	20240404	1611	36.56	20241111	N	343090	500	89 억	N	N	N	N
17	20250123	091211	57	100.00	KONEX	N	N	N	N	N	2195	0	3	0.00	43900	20	1.30	2195	2195	2195	2520	1870	2195	2195.00	2331	2262	2196	2127	2061	2230	2095	89	325	500	1400	5	1	17841811	392	-10.71	22.17	12	0.00	-205.00	99.00	6600	20240404	-66.74	1611	20241111	36.25	2520	-12.90	20250115	1906	15.16	20250102	6600	-66.74	20240404	1611	36.25	20241111	N	343090	500	89 억	N	N	N	N
18	20250122	161201	57	100.00	KONEX	N	N	N	N	N	2195	-5	5	-0.23	3316550	1538	16.93	2265	2265	2130	2530	1870	2200	2156.40	2353	2276	2193	2116	2033	2235	2075	89	330	500	1400	5	1	17841811	392	-10.71	22.17	12	0.01	-205.00	99.00	6600	20240404	-66.74	1611	20241111	36.25	2520	-12.90	20250115	1906	15.16	20250102	6600	-66.74	20240404	1611	36.25	20241111	N	343090	500	89 억	N	N	N	N
19	20250122	151203	57	100.00	KONEX	N	N	N	N	N	2195	-5	5	-0.23	3316550	1538	16.93	2265	2265	2130	2530	1870	2200	2156.40	2353	2276	2193	2116	2033	2235	2075	89	330	500	1400	5	1	17841811	392	-10.71	22.17	12	0.01	-205.00	99.00	6600	20240404	-66.74	1611	20241111	36.25	2520	-12.90	20250115	1906	15.16	20250102	6600	-66.74	20240404	1611	36.25	20241111	N	343090	500	89 억	N	N	N	N
20	20250122	141201	57	100.00	KONEX	N	N	N	N	N	2195	-5	5	-0.23	2243655	1039	11.43	2265	2265	2130	2530	1870	2200	2159.44	2353	2276	2193	2116	2033	2235	2075	89	330	500	1400	5	1	17841811	392	-10.71	22.17	12	0.01	-205.00	99.00	6600	20240404	-66.74	1611	20241111	36.25	2520	-12.90	20250115	1906	15.16	20250102	6600	-66.74	20240404	1611	36.25	20241111	N	343090	500	89 억	N	N	N	N
21	20250122	131202	57	100.00	KONEX	N	N	N	N	N	2195	-5	5	-0.23	2000555	928	10.21	2265	2265	2130	2530	1870	2200	2155.77	2353	2276	2193	2116	2033	2235	2075	89	330	500	1400	5	1	17841811	392	-10.71	22.17	12	0.01	-205.00	99.00	6600	20240404	-66.74	1611	20241111	36.25	2520	-12.90	20250115	1906	15.16	20250102	6600	-66.74	20240404	1611	36.25	20241111	N	343090	500	89 억	N	N	N	N
22	20250122	121201	57	100.00	KONEX	N	N	N	N	N	2195	-5	5	-0.23	1978605	918	10.10	2265	2265	2130	2530	1870	2200	2155.34	2353	2276	2193	2116	2033	2235	2075	89	330	500	1400	5	1	17841811	392	-10.71	22.17	12	0.01	-205.00	99.00	6600	20240404	-66.74	1611	20241111	36.25	2520	-12.90	20250115	1906	15.16	20250102	6600	-66.74	20240404	1611	36.25	20241111	N	343090	500	89 억	N	N	N	N
23	20250122	111203	57	100.00	KONEX	N	N	N	N	N	2220	20	2	0.91	1884260	875	9.63	2265	2265	2130	2530	1870	2200	2153.44	2353	2276	2193	2116	2033	2235	2075	89	330	500	1400	5	1	17841811	396	-10.83	22.42	12	0.00	-205.00	99.00	6600	20240404	-66.36	1611	20241111	37.80	2520	-11.90	20250115	1906	16.47	20250102	6600	-66.36	20240404	1611	37.80	20241111	N	343090	500	89 억	N	N	N	N
24	20250122	101201	57	100.00	KONEX	N	N	N	N	N	2235	35	2	1.59	80815	36	0.40	2265	2265	2230	2530	1870	2200	2244.86	2353	2276	2193	2116	2033	2235	2075	89	330	500	1400	5	1	17841811	399	-10.90	22.58	12	0.00	-205.00	99.00	6600	20240404	-66.14	1611	20241111	38.73	2520	-11.31	20250115	1906	17.26	20250102	6600	-66.14	20240404	1611	38.73	20241111	N	343090	500	89 억	N	N	N	N
25	20250122	091203	57	100.00	KONEX	N	N	N	N	N	2265	65	2	2.95	2265	1	0.01	2265	2265	2265	2530	1870	2200	2265.00	2353	2276	2193	2116	2033	2235	2075	89	330	500	1400	5	1	17841811	404	-11.05	22.88	12	0.00	-205.00	99.00	6600	20240404	-65.68	1611	20241111	40.60	2520	-10.12	20250115	1906	18.84	20250102	6600	-65.68	20240404	1611	40.60	20241111	N	343090	500	89 억	N	N	N	N
26	20250121	161153	57	100.00	KONEX	N	N	N	N	N	2200	0	3	0.00	19568355	9087	498.74	2270	2270	2110	2530	1870	2200	2153.45	2220	2210	2200	2190	2180	2215	2195	89	330	500	1400	5	1	17841811	393	-10.73	22.22	12	0.05	-205.00	99.00	6600	20240404	-66.67	1611	20241111	36.56	2520	-12.70	20250115	1906	15.42	20250102	6600	-66.67	20240404	1611	36.56	20241111	N	343090	500	89 억	N	N	N	N
27	20250121	151156	57	100.00	KONEX	N	N	N	N	N	2200	0	3	0.00	18770755	8724	478.81	2270	2270	2110	2530	1870	2200	2151.62	2220	2210	2200	2190	2180	2215	2195	89	330	500	1400	5	1	17841811	393	-10.73	22.22	12	0.05	-205.00	99.00	6600	20240404	-66.67	1611	20241111	36.56	2520	-12.70	20250115	1906	15.42	20250102	6600	-66.67	20240404	1611	36.56	20241111	N	343090	500	89 억	N	N	N	N
28	20250121	141156	57	100.00	KONEX	N	N	N	N	N	2200	0	3	0.00	6720505	3059	167.89	2270	2270	2110	2530	1870	2200	2196.96	2220	2210	2200	2190	2180	2215	2195	89	330	500	1400	5	1	17841811	393	-10.73	22.22	12	0.02	-205.00	99.00	6600	20240404	-66.67	1611	20241111	36.56	2520	-12.70	20250115	1906	15.42	20250102	6600	-66.67	20240404	1611	36.56	20241111	N	343090	500	89 억	N	N	N	N
29	20250121	131155	57	100.00	KONEX	N	N	N	N	N	2200	0	3	0.00	5857260	2664	146.21	2270	2270	2110	2530	1870	2200	2198.67	2220	2210	2200	2190	2180	2215	2195	89	330	500	1400	5	1	17841811	393	-10.73	22.22	12	0.01	-205.00	99.00	6600	20240404	-66.67	1611	20241111	36.56	2520	-12.70	20250115	1906	15.42	20250102	6600	-66.67	20240404	1611	36.56	20241111	N	343090	500	89 억	N	N	N	N
30	20250121	121138	57	100.00	KONEX	N	N	N	N	N	2200	0	3	0.00	5307860	2412	132.38	2270	2270	2110	2530	1870	2200	2200.61	2220	2210	2200	2190	2180	2215	2195	89	330	500	1400	5	1	17841811	393	-10.73	22.22	12	0.01	-205.00	99.00	6600	20240404	-66.67	1611	20241111	36.56	2520	-12.70	20250115	1906	15.42	20250102	6600	-66.67	20240404	1611	36.56	20241111	N	343090	500	89 억	N	N	N	N
31	20250121	111055	57	100.00	KONEX	N	N	N	N	N	2200	0	3	0.00	5305660	2411	132.33	2270	2270	2110	2530	1870	2200	2200.61	2220	2210	2200	2190	2180	2215	2195	89	330	500	1400	5	1	17841811	393	-10.73	22.22	12	0.01	-205.00	99.00	6600	20240404	-66.67	1611	20241111	36.56	2520	-12.70	20250115	1906	15.42	20250102	6600	-66.67	20240404	1611	36.56	20241111	N	343090	500	89 억	N	N	N	N
32	20250121	101047	57	100.00	KONEX	N	N	N	N	N	2200	0	3	0.00	840520	381	20.91	2270	2270	2110	2530	1870	2200	2206.09	2220	2210	2200	2190	2180	2215	2195	89	330	500	1400	5	1	17841811	393	-10.73	22.22	12	0.00	-205.00	99.00	6600	20240404	-66.67	1611	20241111	36.56	2520	-12.70	20250115	1906	15.42	20250102	6600	-66.67	20240404	1611	36.56	20241111	N	343090	500	89 억	N	N	N	N
33	20250121	091157	57	100.00	KONEX	N	N	N	N	N	2255	55	2	2.50	11145	5	0.27	2270	2270	2110	2530	1870	2200	2229.00	2220	2210	2200	2190	2180	2215	2195	89	330	500	1400	5	1	17841811	402	-11.00	22.78	12	0.00	-205.00	99.00	6600	20240404	-65.83	1611	20241111	39.98	2520	-10.52	20250115	1906	18.31	20250102	6600	-65.83	20240404	1611	39.98	20241111	N	343090	500	89 억	N	N	N	N
34	20250120	161143	57	100.00	KONEX	N	N	N	N	N	2200	10	2	0.46	4002230	1822	56.44	2190	2210	2190	2515	1865	2190	2196.61	2253	2221	2168	2136	2083	2195	2110	89	325	500	1400	5	1	17841811	393	-10.73	22.22	12	0.01	-205.00	99.00	6600	20240404	-66.67	1611	20241111	36.56	2520	-12.70	20250115	1906	15.42	20250102	6600	-66.67	20240404	1611	36.56	20241111	N	343090	500	89 억	N	N	N	N
35	20250120	151155	57	100.00	KONEX	N	N	N	N	N	2200	10	2	0.46	4002230	1822	56.44	2190	2210	2190	2515	1865	2190	2196.61	2253	2221	2168	2136	2083	2195	2110	89	325	500	1400	5	1	17841811	393	-10.73	22.22	12	0.01	-205.00	99.00	6600	20240404	-66.67	1611	20241111	36.56	2520	-12.70	20250115	1906	15.42	20250102	6600	-66.67	20240404	1611	36.56	20241111	N	343090	500	89 억	N	N	N	N
36	20250120	141153	57	100.00	KONEX	N	N	N	N	N	2195	5	2	0.23	1989410	905	28.04	2190	2210	2190	2515	1865	2190	2198.24	2253	2221	2168	2136	2083	2195	2110	89	325	500	1400	5	1	17841811	392	-10.71	22.17	12	0.01	-205.00	99.00	6600	20240404	-66.74	1611	20241111	36.25	2520	-12.90	20250115	1906	15.16	20250102	6600	-66.74	20240404	1611	36.25	20241111	N	343090	500	89 억	N	N	N	N
37	20250120	131153	57	100.00	KONEX	N	N	N	N	N	2195	5	2	0.23	1971850	897	27.79	2190	2210	2190	2515	1865	2190	2198.27	2253	2221	2168	2136	2083	2195	2110	89	325	500	1400	5	1	17841811	392	-10.71	22.17	12	0.01	-205.00	99.00	6600	20240404	-66.74	1611	20241111	36.25	2520	-12.90	20250115	1906	15.16	20250102	6600	-66.74	20240404	1611	36.25	20241111	N	343090	500	89 억	N	N	N	N
38	20250120	121154	57	100.00	KONEX	N	N	N	N	N	2200	10	2	0.46	1721620	783	24.26	2190	2210	2190	2515	1865	2190	2198.75	2253	2221	2168	2136	2083	2195	2110	89	325	500	1400	5	1	17841811	393	-10.73	22.22	12	0.00	-205.00	99.00	6600	20240404	-66.67	1611	20241111	36.56	2520	-12.70	20250115	1906	15.42	20250102	6600	-66.67	20240404	1611	36.56	20241111	N	343090	500	89 억	N	N	N	N
39	20250120	111155	57	100.00	KONEX	N	N	N	N	N	2200	10	2	0.46	1721620	783	24.26	2190	2210	2190	2515	1865	2190	2198.75	2253	2221	2168	2136	2083	2195	2110	89	325	500	1400	5	1	17841811	393	-10.73	22.22	12	0.00	-205.00	99.00	6600	20240404	-66.67	1611	20241111	36.56	2520	-12.70	20250115	1906	15.42	20250102	6600	-66.67	20240404	1611	36.56	20241111	N	343090	500	89 억	N	N	N	N
40	20250120	101154	57	100.00	KONEX	N	N	N	N	N	2205	15	2	0.68	621620	283	8.77	2190	2210	2190	2515	1865	2190	2196.54	2253	2221	2168	2136	2083	2195	2110	89	325	500	1400	5	1	17841811	393	-10.76	22.27	12	0.00	-205.00	99.00	6600	20240404	-66.59	1611	20241111	36.87	2520	-12.50	20250115	1906	15.69	20250102	6600	-66.59	20240404	1611	36.87	20241111	N	343090	500	89 억	N	N	N	N
41	20250120	091156	57	100.00	KONEX	N	N	N	N	N	2190	0	3	0.00	2190	1	0.03	2190	2190	2190	2515	1865	2190	2190.00	2253	2221	2168	2136	2083	2195	2110	89	325	500	1400	5	1	17841811	391	-10.68	22.12	12	0.00	-205.00	99.00	6600	20240404	-66.82	1611	20241111	35.94	2520	-13.10	20250115	1906	14.90	20250102	6600	-66.82	20240404	1611	35.94	20241111	N	343090	500	89 억	N	N	N	N
42	20250117	161149	57	100.00	KONEX	N	N	N	N	N	2190	0	3	0.00	6990015	3228	36.96	2200	2200	2115	2515	1865	2190	2165.43	2250	2220	2165	2135	2080	2192	2107	89	325	500	1400	5	1	17841811	391	-10.68	22.12	12	0.02	-205.00	99.00	6600	20240404	-66.82	1611	20241111	35.94	2520	-13.10	20250115	1906	14.90	20250102	6600	-66.82	20240404	1611	35.94	20241111	N	343090	500	89 억	N	N	N	N
43	20250117	151145	57	100.00	KONEX	N	N	N	N	N	2195	5	2	0.23	6985635	3226	36.94	2200	2200	2115	2515	1865	2190	2165.42	2250	2220	2165	2135	2080	2192	2107	89	325	500	1400	5	1	17841811	392	-10.71	22.17	12	0.02	-205.00	99.00	6600	20240404	-66.74	1611	20241111	36.25	2520	-12.90	20250115	1906	15.16	20250102	6600	-66.74	20240404	1611	36.25	20241111	N	343090	500	89 억	N	N	N	N
44	20250117	141153	57	100.00	KONEX	N	N	N	N	N	2195	5	2	0.23	6546440	3025	34.63	2200	2200	2115	2515	1865	2190	2164.11	2250	2220	2165	2135	2080	2192	2107	89	325	500	1400	5	1	17841811	392	-10.71	22.17	12	0.02	-205.00	99.00	6600	20240404	-66.74	1611	20241111	36.25	2520	-12.90	20250115	1906	15.16	20250102	6600	-66.74	20240404	1611	36.25	20241111	N	343090	500	89 억	N	N	N	N
45	20250117	131152	57	100.00	KONEX	N	N	N	N	N	2180	-10	5	-0.46	6228140	2879	32.96	2200	2200	2115	2515	1865	2190	2163.30	2250	2220	2165	2135	2080	2192	2107	89	325	500	1400	5	1	17841811	389	-10.63	22.02	12	0.02	-205.00	99.00	6600	20240404	-66.97	1611	20241111	35.32	2520	-13.49	20250115	1906	14.38	20250102	6600	-66.97	20240404	1611	35.32	20241111	N	343090	500	89 억	N	N	N	N
46	20250117	121154	57	100.00	KONEX	N	N	N	N	N	2180	-10	5	-0.46	6225960	2878	32.95	2200	2200	2115	2515	1865	2190	2163.29	2250	2220	2165	2135	2080	2192	2107	89	325	500	1400	5	1	17841811	389	-10.63	22.02	12	0.02	-205.00	99.00	6600	20240404	-66.97	1611	20241111	35.32	2520	-13.49	20250115	1906	14.38	20250102	6600	-66.97	20240404	1611	35.32	20241111	N	343090	500	89 억	N	N	N	N
47	20250117	111155	57	100.00	KONEX	N	N	N	N	N	2190	0	3	0.00	3524615	1605	18.38	2200	2200	2190	2515	1865	2190	2196.02	2250	2220	2165	2135	2080	2192	2107	89	325	500	1400	5	1	17841811	391	-10.68	22.12	12	0.01	-205.00	99.00	6600	20240404	-66.82	1611	20241111	35.94	2520	-13.10	20250115	1906	14.90	20250102	6600	-66.82	20240404	1611	35.94	20241111	N	343090	500	89 억	N	N	N	N
48	20250117	101154	57	100.00	KONEX	N	N	N	N	N	2195	5	2	0.23	3515855	1601	18.33	2200	2200	2195	2515	1865	2190	2196.04	2250	2220	2165	2135	2080	2192	2107	89	325	500	1400	5	1	17841811	392	-10.71	22.17	12	0.01	-205.00	99.00	6600	20240404	-66.74	1611	20241111	36.25	2520	-12.90	20250115	1906	15.16	20250102	6600	-66.74	20240404	1611	36.25	20241111	N	343090	500	89 억	N	N	N	N
49	20250117	091154	57	100.00	KONEX	N	N	N	N	N	2200	10	2	0.46	2200	1	0.01	2200	2200	2200	2515	1865	2190	2200.00	2250	2220	2165	2135	2080	2192	2107	89	325	500	1400	5	1	17841811	393	-10.73	22.22	12	0.00	-205.00	99.00	6600	20240404	-66.67	1611	20241111	36.56	2520	-12.70	20250115	1906	15.42	20250102	6600	-66.67	20240404	1611	36.56	20241111	N	343090	500	89 억	N	N	N	N
50	20250116	161145	57	100.00	KONEX	N	N	N	N	N	2190	35	2	1.62	18916165	8734	119.11	2195	2195	2110	2475	1835	2155	2165.81	2731	2442	2231	1942	1731	2337	1837	89	320	500	1370	5	1	17841811	391	-10.68	22.12	12	0.05	-205.00	99.00	6600	20240404	-66.82	1611	20241111	35.94	2520	-13.10	20250115	1906	14.90	20250102	6600	-66.82	20240404	1611	35.94	20241111	N	343090	500	89 억	N	N	N	N
51	20250116	151048	57	100.00	KONEX	N	N	N	N	N	2165	10	2	0.46	18413860	8502	115.94	2195	2195	2110	2475	1835	2155	2165.83	2731	2442	2231	1942	1731	2337	1837	89	320	500	1370	5	1	17841811	386	-10.56	21.87	12	0.05	-205.00	99.00	6600	20240404	-67.20	1611	20241111	34.39	2520	-14.09	20250115	1906	13.59	20250102	6600	-67.20	20240404	1611	34.39	20241111	N	343090	500	89 억	N	N	N	N
52	20250116	141150	57	100.00	KONEX	N	N	N	N	N	2170	15	2	0.70	6502105	3014	41.10	2195	2195	2110	2475	1835	2155	2157.30	2731	2442	2231	1942	1731	2337	1837	89	320	500	1370	5	1	17841811	387	-10.59	21.92	12	0.02	-205.00	99.00	6600	20240404	-67.12	1611	20241111	34.70	2520	-13.89	20250115	1906	13.85	20250102	6600	-67.12	20240404	1611	34.70	20241111	N	343090	500	89 억	N	N	N	N
53	20250116	131150	57	100.00	KONEX	N	N	N	N	N	2170	15	2	0.70	1746125	820	11.18	2195	2195	2110	2475	1835	2155	2129.42	2731	2442	2231	1942	1731	2337	1837	89	320	500	1370	5	1	17841811	387	-10.59	21.92	12	0.00	-205.00	99.00	6600	20240404	-67.12	1611	20241111	34.70	2520	-13.89	20250115	1906	13.85	20250102	6600	-67.12	20240404	1611	34.70	20241111	N	343090	500	89 억	N	N	N	N
54	20250116	121150	57	100.00	KONEX	N	N	N	N	N	2150	-5	5	-0.23	1272020	599	8.17	2195	2195	2110	2475	1835	2155	2123.57	2731	2442	2231	1942	1731	2337	1837	89	320	500	1370	5	1	17841811	384	-10.49	21.72	12	0.00	-205.00	99.00	6600	20240404	-67.42	1611	20241111	33.46	2520	-14.68	20250115	1906	12.80	20250102	6600	-67.42	20240404	1611	33.46	20241111	N	343090	500	89 억	N	N	N	N
55	20250116	111150	57	100.00	KONEX	N	N	N	N	N	2150	-5	5	-0.23	1158325	546	7.45	2195	2195	2110	2475	1835	2155	2121.47	2731	2442	2231	1942	1731	2337	1837	89	320	500	1370	5	1	17841811	384	-10.49	21.72	12	0.00	-205.00	99.00	6600	20240404	-67.42	1611	20241111	33.46	2520	-14.68	20250115	1906	12.80	20250102	6600	-67.42	20240404	1611	33.46	20241111	N	343090	500	89 억	N	N	N	N
56	20250116	101152	57	100.00	KONEX	N	N	N	N	N	2150	-5	5	-0.23	295160	138	1.88	2195	2195	2120	2475	1835	2155	2138.84	2731	2442	2231	1942	1731	2337	1837	89	320	500	1370	5	1	17841811	384	-10.49	21.72	12	0.00	-205.00	99.00	6600	20240404	-67.42	1611	20241111	33.46	2520	-14.68	20250115	1906	12.80	20250102	6600	-67.42	20240404	1611	33.46	20241111	N	343090	500	89 억	N	N	N	N
57	20250116	091154	57	100.00	KONEX	N	N	N	N	N	2195	40	2	1.86	2195	1	0.01	2195	2195	2195	2475	1835	2155	2195.00	2731	2442	2231	1942	1731	2337	1837	89	320	500	1370	5	1	17841811	392	-10.71	22.17	12	0.00	-205.00	99.00	6600	20240404	-66.74	1611	20241111	36.25	2520	-12.90	20250115	1906	15.16	20250102	6600	-66.74	20240404	1611	36.25	20241111	N	343090	500	89 억	N	N	N	N
58	20250115	161146	57	100.00	KONEX	N	N	N	N	N	2155	-65	5	-2.93	16352215	7333	331.51	2520	2520	2020	2550	1890	2220	2229.95	2360	2290	2205	2135	2050	2247	2092	89	330	500	1420	5	1	17841811	384	-10.51	21.77	12	0.04	-205.00	99.00	6600	20240404	-67.35	1611	20241111	33.77	2520	-14.48	20250115	1906	13.06	20250102	6600	-67.35	20240404	1611	33.77	20241111	N	343090	500	89 억	N	N	N	N
59	20250115	151148	57	100.00	KONEX	N	N	N	N	N	2155	-65	5	-2.93	16343655	7329	331.33	2520	2520	2020	2550	1890	2220	2230.00	2360	2290	2205	2135	2050	2247	2092	89	330	500	1420	5	1	17841811	384	-10.51	21.77	12	0.04	-205.00	99.00	6600	20240404	-67.35	1611	20241111	33.77	2520	-14.48	20250115	1906	13.06	20250102	6600	-67.35	20240404	1611	33.77	20241111	N	343090	500	89 억	N	N	N	N
60	20250115	141141	57	100.00	KONEX	N	N	N	N	N	2155	-65	5	-2.93	16268250	7294	329.75	2520	2520	2020	2550	1890	2220	2230.36	2360	2290	2205	2135	2050	2247	2092	89	330	500	1420	5	1	17841811	384	-10.51	21.77	12	0.04	-205.00	99.00	6600	20240404	-67.35	1611	20241111	33.77	2520	-14.48	20250115	1906	13.06	20250102	6600	-67.35	20240404	1611	33.77	20241111	N	343090	500	89 억	N	N	N	N
61	20250115	131150	57	100.00	KONEX	N	N	N	N	N	2155	-65	5	-2.93	15860005	7104	321.16	2520	2520	2020	2550	1890	2220	2232.55	2360	2290	2205	2135	2050	2247	2092	89	330	500	1420	5	1	17841811	384	-10.51	21.77	12	0.04	-205.00	99.00	6600	20240404	-67.35	1611	20241111	33.77	2520	-14.48	20250115	1906	13.06	20250102	6600	-67.35	20240404	1611	33.77	20241111	N	343090	500	89 억	N	N	N	N
62	20250115	121134	57	100.00	KONEX	N	N	N	N	N	2180	-40	5	-1.80	14238745	6341	286.66	2520	2520	2020	2550	1890	2220	2245.50	2360	2290	2205	2135	2050	2247	2092	89	330	500	1420	5	1	17841811	389	-10.63	22.02	12	0.04	-205.00	99.00	6600	20240404	-66.97	1611	20241111	35.32	2520	-13.49	20250115	1906	14.38	20250102	6600	-66.97	20240404	1611	35.32	20241111	N	343090	500	89 억	N	N	N	N
63	20250115	111146	57	100.00	KONEX	N	N	N	N	N	2230	10	2	0.45	11601320	5068	229.11	2520	2520	2200	2550	1890	2220	2289.13	2360	2290	2205	2135	2050	2247	2092	89	330	500	1420	5	1	17841811	398	-10.88	22.53	12	0.03	-205.00	99.00	6600	20240404	-66.21	1611	20241111	38.42	2520	-11.51	20250115	1906	17.00	20250102	6600	-66.21	20240404	1611	38.42	20241111	N	343090	500	89 억	N	N	N	N
64	20250115	101146	57	100.00	KONEX	N	N	N	N	N	2225	5	2	0.23	11051220	4820	217.90	2520	2520	2210	2550	1890	2220	2292.78	2360	2290	2205	2135	2050	2247	2092	89	330	500	1420	5	1	17841811	397	-10.85	22.47	12	0.03	-205.00	99.00	6600	20240404	-66.29	1611	20241111	38.11	2520	-11.71	20250115	1906	16.74	20250102	6600	-66.29	20240404	1611	38.11	20241111	N	343090	500	89 억	N	N	N	N
65	20250115	091152	57	100.00	KONEX	N	N	N	N	N	2475	255	2	11.49	2504360	995	44.98	2520	2520	2225	2550	1890	2220	2516.94	2360	2290	2205	2135	2050	2247	2092	89	330	500	1420	5	1	17841811	442	-12.07	25.00	12	0.01	-205.00	99.00	6600	20240404	-62.50	1611	20241111	53.63	2520	-1.79	20250115	1906	29.85	20250102	6600	-62.50	20240404	1611	53.63	20241111	N	343090	500	89 억	N	N	N	N
66	20250114	161127	57	100.00	KONEX	N	N	N	N	N	2220	5	2	0.23	4898645	2212	62.10	2275	2275	2120	2545	1885	2215	2214.58	2395	2305	2210	2120	2025	2257	2072	89	330	500	1410	5	1	17841811	396	-10.83	22.42	12	0.01	-205.00	99.00	6600	20240404	-66.36	1611	20241111	37.80	2300	-3.48	20250113	1906	16.47	20250102	6600	-66.36	20240404	1611	37.80	20241111	N	343090	500	89 억	N	N	N	N
67	20250114	151145	57	100.00	KONEX	N	N	N	N	N	2220	5	2	0.23	4838705	2185	61.34	2275	2275	2120	2545	1885	2215	2214.51	2395	2305	2210	2120	2025	2257	2072	89	330	500	1410	5	1	17841811	396	-10.83	22.42	12	0.01	-205.00	99.00	6600	20240404	-66.36	1611	20241111	37.80	2300	-3.48	20250113	1906	16.47	20250102	6600	-66.36	20240404	1611	37.80	20241111	N	343090	500	89 억	N	N	N	N
68	20250114	141141	57	100.00	KONEX	N	N	N	N	N	2220	5	2	0.23	774100	354	9.94	2275	2275	2120	2545	1885	2215	2186.72	2395	2305	2210	2120	2025	2257	2072	89	330	500	1410	5	1	17841811	396	-10.83	22.42	12	0.00	-205.00	99.00	6600	20240404	-66.36	1611	20241111	37.80	2300	-3.48	20250113	1906	16.47	20250102	6600	-66.36	20240404	1611	37.80	20241111	N	343090	500	89 억	N	N	N	N
69	20250114	131140	57	100.00	KONEX	N	N	N	N	N	2220	5	2	0.23	774100	354	9.94	2275	2275	2120	2545	1885	2215	2186.72	2395	2305	2210	2120	2025	2257	2072	89	330	500	1410	5	1	17841811	396	-10.83	22.42	12	0.00	-205.00	99.00	6600	20240404	-66.36	1611	20241111	37.80	2300	-3.48	20250113	1906	16.47	20250102	6600	-66.36	20240404	1611	37.80	20241111	N	343090	500	89 억	N	N	N	N
70	20250114	121136	57	100.00	KONEX	N	N	N	N	N	2220	5	2	0.23	774100	354	9.94	2275	2275	2120	2545	1885	2215	2186.72	2395	2305	2210	2120	2025	2257	2072	89	330	500	1410	5	1	17841811	396	-10.83	22.42	12	0.00	-205.00	99.00	6600	20240404	-66.36	1611	20241111	37.80	2300	-3.48	20250113	1906	16.47	20250102	6600	-66.36	20240404	1611	37.80	20241111	N	343090	500	89 억	N	N	N	N
71	20250114	111135	57	100.00	KONEX	N	N	N	N	N	2230	15	2	0.68	507980	233	6.54	2275	2275	2120	2545	1885	2215	2180.17	2395	2305	2210	2120	2025	2257	2072	89	330	500	1410	5	1	17841811	398	-10.88	22.53	12	0.00	-205.00	99.00	6600	20240404	-66.21	1611	20241111	38.42	2300	-3.04	20250113	1906	17.00	20250102	6600	-66.21	20240404	1611	38.42	20241111	N	343090	500	89 억	N	N	N	N
72	20250114	101134	57	100.00	KONEX	N	N	N	N	N	2230	15	2	0.68	485680	223	6.26	2275	2275	2120	2545	1885	2215	2177.94	2395	2305	2210	2120	2025	2257	2072	89	330	500	1410	5	1	17841811	398	-10.88	22.53	12	0.00	-205.00	99.00	6600	20240404	-66.21	1611	20241111	38.42	2300	-3.04	20250113	1906	17.00	20250102	6600	-66.21	20240404	1611	38.42	20241111	N	343090	500	89 억	N	N	N	N
73	20250114	091139	57	100.00	KONEX	N	N	N	N	N	2275	60	2	2.71	2275	1	0.03	2275	2275	2275	2545	1885	2215	2275.00	2395	2305	2210	2120	2025	2257	2072	89	330	500	1410	5	1	17841811	406	-11.10	22.98	12	0.00	-205.00	99.00	6600	20240404	-65.53	1611	20241111	41.22	2300	-1.09	20250113	1906	19.36	20250102	6600	-65.53	20240404	1611	41.22	20241111	N	343090	500	89 억	N	N	N	N
74	20250113	161122	57	100.00	KONEX	N	N	N	N	N	2215	-5	5	-0.23	7963035	3562	48.09	2220	2300	2115	2550	1890	2220	2235.55	2273	2246	2203	2176	2133	2255	2185	89	330	500	1420	5	1	17841811	395	-10.80	22.37	12	0.02	-205.00	99.00	6600	20240404	-66.44	1611	20241111	37.49	2300	-3.70	20250113	1906	16.21	20250102	6600	-66.44	20240404	1611	37.49	20241111	N	343090	500	89 억	N	N	N	N
75	20250113	151129	57	100.00	KONEX	N	N	N	N	N	2215	-5	5	-0.23	7963035	3562	48.09	2220	2300	2115	2550	1890	2220	2235.55	2273	2246	2203	2176	2133	2255	2185	89	330	500	1420	5	1	17841811	395	-10.80	22.37	12	0.02	-205.00	99.00	6600	20240404	-66.44	1611	20241111	37.49	2300	-3.70	20250113	1906	16.21	20250102	6600	-66.44	20240404	1611	37.49	20241111	N	343090	500	89 억	N	N	N	N
76	20250113	141105	57	100.00	KONEX	N	N	N	N	N	2220	0	3	0.00	7089335	3154	42.58	2220	2300	2115	2550	1890	2220	2247.73	2273	2246	2203	2176	2133	2255	2185	89	330	500	1420	5	1	17841811	396	-10.83	22.42	12	0.02	-205.00	99.00	6600	20240404	-66.36	1611	20241111	37.80	2300	-3.48	20250113	1906	16.47	20250102	6600	-66.36	20240404	1611	37.80	20241111	N	343090	500	89 억	N	N	N	N
77	20250113	131111	57	100.00	KONEX	N	N	N	N	N	2220	0	3	0.00	7078235	3149	42.51	2220	2300	2115	2550	1890	2220	2247.77	2273	2246	2203	2176	2133	2255	2185	89	330	500	1420	5	1	17841811	396	-10.83	22.42	12	0.02	-205.00	99.00	6600	20240404	-66.36	1611	20241111	37.80	2300	-3.48	20250113	1906	16.47	20250102	6600	-66.36	20240404	1611	37.80	20241111	N	343090	500	89 억	N	N	N	N
78	20250113	121116	57	100.00	KONEX	N	N	N	N	N	2220	0	3	0.00	7078235	3149	42.51	2220	2300	2115	2550	1890	2220	2247.77	2273	2246	2203	2176	2133	2255	2185	89	330	500	1420	5	1	17841811	396	-10.83	22.42	12	0.02	-205.00	99.00	6600	20240404	-66.36	1611	20241111	37.80	2300	-3.48	20250113	1906	16.47	20250102	6600	-66.36	20240404	1611	37.80	20241111	N	343090	500	89 억	N	N	N	N
79	20250113	111113	57	100.00	KONEX	N	N	N	N	N	2220	0	3	0.00	6541295	2907	39.25	2220	2300	2115	2550	1890	2220	2250.19	2273	2246	2203	2176	2133	2255	2185	89	330	500	1420	5	1	17841811	396	-10.83	22.42	12	0.02	-205.00	99.00	6600	20240404	-66.36	1611	20241111	37.80	2300	-3.48	20250113	1906	16.47	20250102	6600	-66.36	20240404	1611	37.80	20241111	N	343090	500	89 억	N	N	N	N
80	20250113	101113	57	100.00	KONEX	N	N	N	N	N	2225	5	2	0.23	5613140	2482	33.51	2220	2300	2205	2550	1890	2220	2261.54	2273	2246	2203	2176	2133	2255	2185	89	330	500	1420	5	1	17841811	397	-10.85	22.47	12	0.01	-205.00	99.00	6600	20240404	-66.29	1611	20241111	38.11	2300	-3.26	20250113	1906	16.74	20250102	6600	-66.29	20240404	1611	38.11	20241111	N	343090	500	89 억	N	N	N	N
81	20250113	091120	57	100.00	KONEX	N	N	N	N	N	2290	70	2	3.15	2805640	1229	16.59	2220	2300	2220	2550	1890	2220	2282.86	2273	2246	2203	2176	2133	2255	2185	89	330	500	1420	5	1	17841811	409	-11.17	23.13	12	0.01	-205.00	99.00	6600	20240404	-65.30	1611	20241111	42.15	2300	-0.43	20250113	1906	20.15	20250102	6600	-65.30	20240404	1611	42.15	20241111	N	343090	500	89 억	N	N	N	N
82	20250110	161053	57	100.00	KONEX	N	N	N	N	N	2220	20	2	0.91	16230340	7407	62.59	2220	2230	2160	2530	1870	2200	2191.22	2290	2245	2205	2160	2120	2225	2140	89	330	500	1400	5	1	17841811	396	-10.83	22.42	12	0.04	-205.00	99.00	6600	20240404	-66.36	1611	20241111	37.80	2250	-1.33	20250108	1906	16.47	20250102	6600	-66.36	20240404	1611	37.80	20241111	N	343090	500	89 억	N	N	N	N
83	20250110	151101	57	100.00	KONEX	N	N	N	N	N	2220	20	2	0.91	15993760	7298	61.66	2220	2230	2160	2530	1870	2200	2191.53	2290	2245	2205	2160	2120	2225	2140	89	330	500	1400	5	1	17841811	396	-10.83	22.42	12	0.04	-205.00	99.00	6600	20240404	-66.36	1611	20241111	37.80	2250	-1.33	20250108	1906	16.47	20250102	6600	-66.36	20240404	1611	37.80	20241111	N	343090	500	89 억	N	N	N	N
84	20250110	141108	57	100.00	KONEX	N	N	N	N	N	2225	25	2	1.14	13545650	6174	52.17	2220	2230	2160	2530	1870	2200	2193.98	2290	2245	2205	2160	2120	2225	2140	89	330	500	1400	5	1	17841811	397	-10.85	22.47	12	0.03	-205.00	99.00	6600	20240404	-66.29	1611	20241111	38.11	2250	-1.11	20250108	1906	16.74	20250102	6600	-66.29	20240404	1611	38.11	20241111	N	343090	500	89 억	N	N	N	N
85	20250110	131108	57	100.00	KONEX	N	N	N	N	N	2200	0	3	0.00	12534925	5717	48.31	2220	2230	2160	2530	1870	2200	2192.57	2290	2245	2205	2160	2120	2225	2140	89	330	500	1400	5	1	17841811	393	-10.73	22.22	12	0.03	-205.00	99.00	6600	20240404	-66.67	1611	20241111	36.56	2250	-2.22	20250108	1906	15.42	20250102	6600	-66.67	20240404	1611	36.56	20241111	N	343090	500	89 억	N	N	N	N
86	20250110	121110	57	100.00	KONEX	N	N	N	N	N	2225	25	2	1.14	12455725	5681	48.00	2220	2230	2160	2530	1870	2200	2192.52	2290	2245	2205	2160	2120	2225	2140	89	330	500	1400	5	1	17841811	397	-10.85	22.47	12	0.03	-205.00	99.00	6600	20240404	-66.29	1611	20241111	38.11	2250	-1.11	20250108	1906	16.74	20250102	6600	-66.29	20240404	1611	38.11	20241111	N	343090	500	89 억	N	N	N	N
87	20250110	111107	57	100.00	KONEX	N	N	N	N	N	2225	25	2	1.14	12431475	5670	47.91	2220	2230	2160	2530	1870	2200	2192.50	2290	2245	2205	2160	2120	2225	2140	89	330	500	1400	5	1	17841811	397	-10.85	22.47	12	0.03	-205.00	99.00	6600	20240404	-66.29	1611	20241111	38.11	2250	-1.11	20250108	1906	16.74	20250102	6600	-66.29	20240404	1611	38.11	20241111	N	343090	500	89 억	N	N	N	N
88	20250110	101103	57	100.00	KONEX	N	N	N	N	N	2230	30	2	1.36	7959485	3620	30.59	2220	2230	2160	2530	1870	2200	2198.75	2290	2245	2205	2160	2120	2225	2140	89	330	500	1400	5	1	17841811	398	-10.88	22.53	12	0.02	-205.00	99.00	6600	20240404	-66.21	1611	20241111	38.42	2250	-0.89	20250108	1906	17.00	20250102	6600	-66.21	20240404	1611	38.42	20241111	N	343090	500	89 억	N	N	N	N
89	20250110	091109	57	100.00	KONEX	N	N	N	N	N	2220	20	2	0.91	6660	3	0.03	2220	2220	2220	2530	1870	2200	2220.00	2290	2245	2205	2160	2120	2225	2140	89	330	500	1400	5	1	17841811	396	-10.83	22.42	12	0.00	-205.00	99.00	6600	20240404	-66.36	1611	20241111	37.80	2250	-1.33	20250108	1906	16.47	20250102	6600	-66.36	20240404	1611	37.80	20241111	N	343090	500	89 억	N	N	N	N
90	20250109	161056	57	100.00	KONEX	N	N	N	N	N	2200	-30	5	-1.35	26036270	11835	93.68	2250	2250	2165	2560	1900	2230	2199.94	2303	2266	2213	2176	2123	2240	2150	89	330	500	1420	5	1	17841811	393	-10.73	22.22	12	0.07	-205.00	99.00	6600	20240404	-66.67	1611	20241111	36.56	2250	0.00	20250108	1906	15.42	20250102	6600	-66.67	20240404	1611	36.56	20241111	N	343090	500	89 억	N	N	N	N
91	20250109	151053	57	100.00	KONEX	N	N	N	N	N	2200	-30	5	-1.35	25981270	11810	93.49	2250	2250	2165	2560	1900	2230	2199.94	2303	2266	2213	2176	2123	2240	2150	89	330	500	1420	5	1	17841811	393	-10.73	22.22	12	0.07	-205.00	99.00	6600	20240404	-66.67	1611	20241111	36.56	2250	0.00	20250108	1906	15.42	20250102	6600	-66.67	20240404	1611	36.56	20241111	N	343090	500	89 억	N	N	N	N
92	20250109	141101	57	100.00	KONEX	N	N	N	N	N	2200	-30	5	-1.35	2571070	1169	9.25	2250	2250	2165	2560	1900	2230	2199.38	2303	2266	2213	2176	2123	2240	2150	89	330	500	1420	5	1	17841811	393	-10.73	22.22	12	0.01	-205.00	99.00	6600	20240404	-66.67	1611	20241111	36.56	2250	0.00	20250108	1906	15.42	20250102	6600	-66.67	20240404	1611	36.56	20241111	N	343090	500	89 억	N	N	N	N
93	20250109	131100	57	100.00	KONEX	N	N	N	N	N	2200	-30	5	-1.35	1849260	838	6.63	2250	2250	2200	2560	1900	2230	2206.75	2303	2266	2213	2176	2123	2240	2150	89	330	500	1420	5	1	17841811	393	-10.73	22.22	12	0.00	-205.00	99.00	6600	20240404	-66.67	1611	20241111	36.56	2250	0.00	20250108	1906	15.42	20250102	6600	-66.67	20240404	1611	36.56	20241111	N	343090	500	89 억	N	N	N	N
94	20250109	121100	57	100.00	KONEX	N	N	N	N	N	2200	-30	5	-1.35	1756860	796	6.30	2250	2250	2200	2560	1900	2230	2207.11	2303	2266	2213	2176	2123	2240	2150	89	330	500	1420	5	1	17841811	393	-10.73	22.22	12	0.00	-205.00	99.00	6600	20240404	-66.67	1611	20241111	36.56	2250	0.00	20250108	1906	15.42	20250102	6600	-66.67	20240404	1611	36.56	20241111	N	343090	500	89 억	N	N	N	N
95	20250109	111104	57	100.00	KONEX	N	N	N	N	N	2200	-30	5	-1.35	1640260	743	5.88	2250	2250	2200	2560	1900	2230	2207.62	2303	2266	2213	2176	2123	2240	2150	89	330	500	1420	5	1	17841811	393	-10.73	22.22	12	0.00	-205.00	99.00	6600	20240404	-66.67	1611	20241111	36.56	2250	0.00	20250108	1906	15.42	20250102	6600	-66.67	20240404	1611	36.56	20241111	N	343090	500	89 억	N	N	N	N
96	20250109	101102	57	100.00	KONEX	N	N	N	N	N	2240	10	2	0.45	749260	338	2.68	2250	2250	2200	2560	1900	2230	2216.75	2303	2266	2213	2176	2123	2240	2150	89	330	500	1420	5	1	17841811	400	-10.93	22.63	12	0.00	-205.00	99.00	6600	20240404	-66.06	1611	20241111	39.04	2250	0.00	20250108	1906	17.52	20250102	6600	-66.06	20240404	1611	39.04	20241111	N	343090	500	89 억	N	N	N	N
97	20250109	091107	57	100.00	KONEX	N	N	N	N	N	2250	20	2	0.90	471500	214	1.69	2250	2250	2200	2560	1900	2230	2203.27	2303	2266	2213	2176	2123	2240	2150	89	330	500	1420	5	1	17841811	401	-10.98	22.73	12	0.00	-205.00	99.00	6600	20240404	-65.91	1611	20241111	39.66	2250	0.00	20250108	1906	18.05	20250102	6600	-65.91	20240404	1611	39.66	20241111	N	343090	500	89 억	N	N	N	N
98	20250108	161051	57	100.00	KONEX	N	N	N	N	N	2230	60	2	2.76	28135795	12633	216.69	2250	2250	2160	2495	1845	2170	2227.17	2256	2212	2156	2112	2056	2235	2135	89	325	500	1380	5	1	17841811	398	-10.88	22.53	12	0.07	-205.00	99.00	6600	20240404	-66.21	1611	20241111	38.42	2250	-0.89	20250108	1906	17.00	20250102	6600	-66.21	20240404	1611	38.42	20241111	N	343090	500	89 억	N	N	N	N
99	20250108	151056	57	100.00	KONEX	N	N	N	N	N	2230	60	2	2.76	28133565	12632	216.67	2250	2250	2160	2495	1845	2170	2227.17	2256	2212	2156	2112	2056	2235	2135	89	325	500	1380	5	1	17841811	398	-10.88	22.53	12	0.07	-205.00	99.00	6600	20240404	-66.21	1611	20241111	38.42	2250	-0.89	20250108	1906	17.00	20250102	6600	-66.21	20240404	1611	38.42	20241111	N	343090	500	89 억	N	N	N	N
100	20250108	141059	57	100.00	KONEX	N	N	N	N	N	2230	60	2	2.76	27562245	12371	212.20	2250	2250	2160	2495	1845	2170	2227.97	2256	2212	2156	2112	2056	2235	2135	89	325	500	1380	5	1	17841811	398	-10.88	22.53	12	0.07	-205.00	99.00	6600	20240404	-66.21	1611	20241111	38.42	2250	-0.89	20250108	1906	17.00	20250102	6600	-66.21	20240404	1611	38.42	20241111	N	343090	500	89 억	N	N	N	N
101	20250108	131056	57	100.00	KONEX	N	N	N	N	N	2220	50	2	2.30	17455185	7832	134.34	2250	2250	2160	2495	1845	2170	2228.70	2256	2212	2156	2112	2056	2235	2135	89	325	500	1380	5	1	17841811	396	-10.83	22.42	12	0.04	-205.00	99.00	6600	20240404	-66.36	1611	20241111	37.80	2250	-1.33	20250108	1906	16.47	20250102	6600	-66.36	20240404	1611	37.80	20241111	N	343090	500	89 억	N	N	N	N
102	20250108	121053	57	100.00	KONEX	N	N	N	N	N	2215	45	2	2.07	14348225	6431	110.31	2250	2250	2160	2495	1845	2170	2231.10	2256	2212	2156	2112	2056	2235	2135	89	325	500	1380	5	1	17841811	395	-10.80	22.37	12	0.04	-205.00	99.00	6600	20240404	-66.44	1611	20241111	37.49	2250	-1.56	20250108	1906	16.21	20250102	6600	-66.44	20240404	1611	37.49	20241111	N	343090	500	89 억	N	N	N	N
103	20250108	111055	57	100.00	KONEX	N	N	N	N	N	2195	25	2	1.15	11237180	5015	86.02	2250	2250	2195	2495	1845	2170	2240.71	2256	2212	2156	2112	2056	2235	2135	89	325	500	1380	5	1	17841811	392	-10.71	22.17	12	0.03	-205.00	99.00	6600	20240404	-66.74	1611	20241111	36.25	2250	-2.44	20250108	1906	15.16	20250102	6600	-66.74	20240404	1611	36.25	20241111	N	343090	500	89 억	N	N	N	N
104	20250108	101055	57	100.00	KONEX	N	N	N	N	N	2220	50	2	2.30	11234985	5014	86.00	2250	2250	2220	2495	1845	2170	2240.72	2256	2212	2156	2112	2056	2235	2135	89	325	500	1380	5	1	17841811	396	-10.83	22.42	12	0.03	-205.00	99.00	6600	20240404	-66.36	1611	20241111	37.80	2250	-1.33	20250108	1906	16.47	20250102	6600	-66.36	20240404	1611	37.80	20241111	N	343090	500	89 억	N	N	N	N
105	20250108	091055	57	100.00	KONEX	N	N	N	N	N	2245	75	2	3.46	500640	223	3.83	2250	2250	2245	2495	1845	2170	2245.02	2256	2212	2156	2112	2056	2235	2135	89	325	500	1380	5	1	17841811	401	-10.95	22.68	12	0.00	-205.00	99.00	6600	20240404	-65.98	1611	20241111	39.35	2250	-0.22	20250108	1906	17.79	20250102	6600	-65.98	20240404	1611	39.35	20241111	N	343090	500	89 억	N	N	N	N
106	20250107	161044	57	100.00	KONEX	N	N	N	N	N	2170	35	2	1.64	12639775	5830	504.33	2165	2200	2100	2455	1815	2135	2168.06	2288	2211	2113	2036	1938	2162	1987	89	320	500	1360	5	1	17841811	387	-10.59	21.92	12	0.03	-205.00	99.00	6600	20240404	-67.12	1611	20241111	34.70	2200	-1.36	20250107	1906	13.85	20250102	6600	-67.12	20240404	1611	34.70	20241111	N	343090	500	89 억	N	N	N	N
107	20250107	151049	57	100.00	KONEX	N	N	N	N	N	2160	25	2	1.17	12456165	5745	496.97	2165	2200	2100	2455	1815	2135	2168.17	2288	2211	2113	2036	1938	2162	1987	89	320	500	1360	5	1	17841811	385	-10.54	21.82	12	0.03	-205.00	99.00	6600	20240404	-67.27	1611	20241111	34.08	2200	-1.82	20250107	1906	13.33	20250102	6600	-67.27	20240404	1611	34.08	20241111	N	343090	500	89 억	N	N	N	N
108	20250107	141047	57	100.00	KONEX	N	N	N	N	N	2170	35	2	1.64	11969145	5519	477.42	2165	2200	2100	2455	1815	2135	2168.72	2288	2211	2113	2036	1938	2162	1987	89	320	500	1360	5	1	17841811	387	-10.59	21.92	12	0.03	-205.00	99.00	6600	20240404	-67.12	1611	20241111	34.70	2200	-1.36	20250107	1906	13.85	20250102	6600	-67.12	20240404	1611	34.70	20241111	N	343090	500	89 억	N	N	N	N
109	20250107	131046	57	100.00	KONEX	N	N	N	N	N	2170	35	2	1.64	10883580	5016	433.91	2165	2200	2100	2455	1815	2135	2169.77	2288	2211	2113	2036	1938	2162	1987	89	320	500	1360	5	1	17841811	387	-10.59	21.92	12	0.03	-205.00	99.00	6600	20240404	-67.12	1611	20241111	34.70	2200	-1.36	20250107	1906	13.85	20250102	6600	-67.12	20240404	1611	34.70	20241111	N	343090	500	89 억	N	N	N	N
110	20250107	121047	57	100.00	KONEX	N	N	N	N	N	2180	45	2	2.11	8377650	3858	333.74	2165	2200	2100	2455	1815	2135	2171.50	2288	2211	2113	2036	1938	2162	1987	89	320	500	1360	5	1	17841811	389	-10.63	22.02	12	0.02	-205.00	99.00	6600	20240404	-66.97	1611	20241111	35.32	2200	-0.91	20250107	1906	14.38	20250102	6600	-66.97	20240404	1611	35.32	20241111	N	343090	500	89 억	N	N	N	N
111	20250107	111042	57	100.00	KONEX	N	N	N	N	N	2175	40	2	1.87	8198890	3776	326.64	2165	2200	2100	2455	1815	2135	2171.32	2288	2211	2113	2036	1938	2162	1987	89	320	500	1360	5	1	17841811	388	-10.61	21.97	12	0.02	-205.00	99.00	6600	20240404	-67.05	1611	20241111	35.01	2200	-1.14	20250107	1906	14.11	20250102	6600	-67.05	20240404	1611	35.01	20241111	N	343090	500	89 억	N	N	N	N
112	20250107	101048	57	100.00	KONEX	N	N	N	N	N	2180	45	2	2.11	7949295	3661	316.70	2165	2200	2100	2455	1815	2135	2171.35	2288	2211	2113	2036	1938	2162	1987	89	320	500	1360	5	1	17841811	389	-10.63	22.02	12	0.02	-205.00	99.00	6600	20240404	-66.97	1611	20241111	35.32	2200	-0.91	20250107	1906	14.38	20250102	6600	-66.97	20240404	1611	35.32	20241111	N	343090	500	89 억	N	N	N	N
113	20250107	091050	57	100.00	KONEX	N	N	N	N	N	2165	30	2	1.41	1701240	786	67.99	2165	2165	2160	2455	1815	2135	2164.43	2288	2211	2113	2036	1938	2162	1987	89	320	500	1360	5	1	17841811	386	-10.56	21.87	12	0.00	-205.00	99.00	6600	20240404	-67.20	1611	20241111	34.39	2190	-1.14	20250106	1906	13.59	20250102	6600	-67.20	20240404	1611	34.39	20241111	N	343090	500	89 억	N	N	N	N
114	20250106	161033	57	100.00	KONEX	N	N	N	N	N	2135	30	2	1.43	2423215	1156	38.42	2190	2190	2015	2420	1790	2105	2096.21	2300	2202	2082	1984	1864	2251	2033	89	315	500	1340	5	1	17841811	381	-10.41	21.57	12	0.01	-205.00	99.00	6600	20240404	-67.65	1611	20241111	32.53	2190	-2.51	20250106	1906	12.01	20250102	6600	-67.65	20240404	1611	32.53	20241111	N	343090	500	89 억	N	N	N	N
115	20250106	151033	57	100.00	KONEX	N	N	N	N	N	2130	25	2	1.19	1996215	956	31.77	2190	2190	2015	2420	1790	2105	2088.09	2300	2202	2082	1984	1864	2251	2033	89	315	500	1340	5	1	17841811	380	-10.39	21.52	12	0.01	-205.00	99.00	6600	20240404	-67.73	1611	20241111	32.22	2190	-2.74	20250106	1906	11.75	20250102	6600	-67.73	20240404	1611	32.22	20241111	N	343090	500	89 억	N	N	N	N
116	20250106	141034	57	100.00	KONEX	N	N	N	N	N	2135	30	2	1.43	1758405	840	27.92	2190	2190	2015	2420	1790	2105	2093.34	2300	2202	2082	1984	1864	2251	2033	89	315	500	1340	5	1	17841811	381	-10.41	21.57	12	0.00	-205.00	99.00	6600	20240404	-67.65	1611	20241111	32.53	2190	-2.51	20250106	1906	12.01	20250102	6600	-67.65	20240404	1611	32.53	20241111	N	343090	500	89 억	N	N	N	N
117	20250106	131023	57	100.00	KONEX	N	N	N	N	N	2130	25	2	1.19	1694650	810	26.92	2190	2190	2015	2420	1790	2105	2092.16	2300	2202	2082	1984	1864	2251	2033	89	315	500	1340	5	1	17841811	380	-10.39	21.52	12	0.00	-205.00	99.00	6600	20240404	-67.73	1611	20241111	32.22	2190	-2.74	20250106	1906	11.75	20250102	6600	-67.73	20240404	1611	32.22	20241111	N	343090	500	89 억	N	N	N	N
118	20250106	121031	57	100.00	KONEX	N	N	N	N	N	2130	25	2	1.19	825270	402	13.36	2190	2190	2015	2420	1790	2105	2052.91	2300	2202	2082	1984	1864	2251	2033	89	315	500	1340	5	1	17841811	380	-10.39	21.52	12	0.00	-205.00	99.00	6600	20240404	-67.73	1611	20241111	32.22	2190	-2.74	20250106	1906	11.75	20250102	6600	-67.73	20240404	1611	32.22	20241111	N	343090	500	89 억	N	N	N	N
119	20250106	111028	57	100.00	KONEX	N	N	N	N	N	2135	30	2	1.43	613750	298	9.90	2190	2190	2015	2420	1790	2105	2059.56	2300	2202	2082	1984	1864	2251	2033	89	315	500	1340	5	1	17841811	381	-10.41	21.57	12	0.00	-205.00	99.00	6600	20240404	-67.65	1611	20241111	32.53	2190	-2.51	20250106	1906	12.01	20250102	6600	-67.65	20240404	1611	32.53	20241111	N	343090	500	89 억	N	N	N	N
120	20250106	101024	57	100.00	KONEX	N	N	N	N	N	2140	35	2	1.66	108270	50	1.66	2190	2190	2140	2420	1790	2105	2165.40	2300	2202	2082	1984	1864	2251	2033	89	315	500	1340	5	1	17841811	382	-10.44	21.62	12	0.00	-205.00	99.00	6600	20240404	-67.58	1611	20241111	32.84	2190	-2.28	20250106	1906	12.28	20250102	6600	-67.58	20240404	1611	32.84	20241111	N	343090	500	89 억	N	N	N	N
121	20250106	091025	57	100.00	KONEX	N	N	N	N	N	2170	65	2	3.09	32650	15	0.50	2190	2190	2170	2420	1790	2105	2176.67	2300	2202	2082	1984	1864	2251	2033	89	315	500	1340	5	1	17841811	387	-10.59	21.92	12	0.00	-205.00	99.00	6600	20240404	-67.12	1611	20241111	34.70	2190	-0.91	20250106	1906	13.85	20250102	6600	-67.12	20240404	1611	34.70	20241111	N	343090	500	89 억	N	N	N	N
122	20250103	161020	57	100.00	KONEX	N	N	N	N	N	2105	45	2	2.18	6277865	3009	25.94	2050	2180	1962	2365	1755	2060	2086.36	2322	2190	2048	1916	1774	2120	1846	89	305	500	1310	5	1	17841811	376	-10.27	21.26	12	0.02	-205.00	99.00	6600	20240404	-68.11	1611	20241111	30.66	2180	0.00	20250102	1906	10.44	20250102	6600	-68.11	20240404	1611	30.66	20241111	N	343090	500	89 억	N	N	N	N
123	20250103	151023	57	100.00	KONEX	N	N	N	N	N	2105	45	2	2.18	6067365	2909	25.08	2050	2180	1962	2365	1755	2060	2085.72	2322	2190	2048	1916	1774	2120	1846	89	305	500	1310	5	1	17841811	376	-10.27	21.26	12	0.02	-205.00	99.00	6600	20240404	-68.11	1611	20241111	30.66	2180	0.00	20250102	1906	10.44	20250102	6600	-68.11	20240404	1611	30.66	20241111	N	343090	500	89 억	N	N	N	N
124	20250103	141024	57	100.00	KONEX	N	N	N	N	N	2110	50	2	2.43	5968430	2862	24.68	2050	2180	1962	2365	1755	2060	2085.41	2322	2190	2048	1916	1774	2120	1846	89	305	500	1310	5	1	17841811	376	-10.29	21.31	12	0.02	-205.00	99.00	6600	20240404	-68.03	1611	20241111	30.97	2180	0.00	20250102	1906	10.70	20250102	6600	-68.03	20240404	1611	30.97	20241111	N	343090	500	89 억	N	N	N	N
125	20250103	131023	57	100.00	KONEX	N	N	N	N	N	2110	50	2	2.43	5473260	2627	22.65	2050	2180	1962	2365	1755	2060	2083.46	2322	2190	2048	1916	1774	2120	1846	89	305	500	1310	5	1	17841811	376	-10.29	21.31	12	0.01	-205.00	99.00	6600	20240404	-68.03	1611	20241111	30.97	2180	0.00	20250102	1906	10.70	20250102	6600	-68.03	20240404	1611	30.97	20241111	N	343090	500	89 억	N	N	N	N
126	20250103	121023	57	100.00	KONEX	N	N	N	N	N	2110	50	2	2.43	5471150	2626	22.64	2050	2180	1962	2365	1755	2060	2083.45	2322	2190	2048	1916	1774	2120	1846	89	305	500	1310	5	1	17841811	376	-10.29	21.31	12	0.01	-205.00	99.00	6600	20240404	-68.03	1611	20241111	30.97	2180	0.00	20250102	1906	10.70	20250102	6600	-68.03	20240404	1611	30.97	20241111	N	343090	500	89 억	N	N	N	N
127	20250103	111023	57	100.00	KONEX	N	N	N	N	N	2130	70	2	3.40	3690625	1770	15.26	2050	2180	1962	2365	1755	2060	2085.10	2322	2190	2048	1916	1774	2120	1846	89	305	500	1310	5	1	17841811	380	-10.39	21.52	12	0.01	-205.00	99.00	6600	20240404	-67.73	1611	20241111	32.22	2180	0.00	20250102	1906	11.75	20250102	6600	-67.73	20240404	1611	32.22	20241111	N	343090	500	89 억	N	N	N	N
128	20250103	101021	57	100.00	KONEX	N	N	N	N	N	2140	80	2	3.88	1072065	507	4.37	2050	2180	2000	2365	1755	2060	2114.53	2322	2190	2048	1916	1774	2120	1846	89	305	500	1310	5	1	17841811	382	-10.44	21.62	12	0.00	-205.00	99.00	6600	20240404	-67.58	1611	20241111	32.84	2180	0.00	20250102	1906	12.28	20250102	6600	-67.58	20240404	1611	32.84	20241111	N	343090	500	89 억	N	N	N	N
129	20250103	091023	57	100.00	KONEX	N	N	N	N	N	2060	0	3	0.00	553190	263	2.27	2050	2180	2050	2365	1755	2060	2103.38	2322	2190	2048	1916	1774	2120	1846	89	305	500	1310	5	1	17841811	368	-10.05	20.81	12	0.00	-205.00	99.00	6600	20240404	-68.79	1611	20241111	27.87	2180	0.00	20250102	1906	8.08	20250102	6600	-68.79	20240404	1611	27.87	20241111	N	343090	500	89 억	N	N	N	N
130	20250102	161011	57	100.00	KONEX	N	N	N	N	N	2060	67	2	3.36	23684381	11598	111.32	2180	2180	1906	2290	1695	1993	2042.10	2067	2030	1958	1921	1849	2048	1939	89	297	500	1270	5	1	17841811	368	-10.05	20.81	12	0.07	-205.00	99.00	6600	20240404	-68.79	1611	20241111	27.87	2180	-5.50	20250102	1906	8.08	20250102	6600	-68.79	20240404	1611	27.87	20241111	N	343090	500	89 억	N	N	N	N
131	20250102	151013	57	100.00	KONEX	N	N	N	N	N	2040	47	2	2.36	11248416	5524	53.02	2180	2180	1906	2290	1695	1993	2036.28	2067	2030	1958	1921	1849	2048	1939	89	297	500	1270	5	1	17841811	364	-9.95	20.61	12	0.03	-205.00	99.00	6600	20240404	-69.09	1611	20241111	26.63	2180	-6.42	20250102	1906	7.03	20250102	6600	-69.09	20240404	1611	26.63	20241111	N	343090	500	89 억	N	N	N	N
132	20250102	141010	57	100.00	KONEX	N	N	N	N	N	2030	37	2	1.86	10117422	4967	47.67	2180	2180	1906	2290	1695	1993	2036.93	2067	2030	1958	1921	1849	2048	1939	89	297	500	1270	5	1	17841811	362	-9.90	20.51	12	0.03	-205.00	99.00	6600	20240404	-69.24	1611	20241111	26.01	2180	-6.88	20250102	1906	6.51	20250102	6600	-69.24	20240404	1611	26.01	20241111	N	343090	500	89 억	N	N	N	N
133	20250102	131014	57	100.00	KONEX	N	N	N	N	N	2045	52	2	2.61	9841072	4831	46.37	2180	2180	1906	2290	1695	1993	2037.07	2067	2030	1958	1921	1849	2048	1939	89	297	500	1270	5	1	17841811	365	-9.98	20.66	12	0.03	-205.00	99.00	6600	20240404	-69.02	1611	20241111	26.94	2180	-6.19	20250102	1906	7.29	20250102	6600	-69.02	20240404	1611	26.94	20241111	N	343090	500	89 억	N	N	N	N
134	20250102	121011	57	100.00	KONEX	N	N	N	N	N	2045	52	2	2.61	9806777	4814	46.20	2180	2180	1906	2290	1695	1993	2037.14	2067	2030	1958	1921	1849	2048	1939	89	297	500	1270	5	1	17841811	365	-9.98	20.66	12	0.03	-205.00	99.00	6600	20240404	-69.02	1611	20241111	26.94	2180	-6.19	20250102	1906	7.29	20250102	6600	-69.02	20240404	1611	26.94	20241111	N	343090	500	89 억	N	N	N	N
135	20250102	111002	57	100.00	KONEX	N	N	N	N	N	2045	52	2	2.61	8241607	4050	38.87	2180	2180	1906	2290	1695	1993	2034.96	2067	2030	1958	1921	1849	2048	1939	89	297	500	1270	5	1	17841811	365	-9.98	20.66	12	0.02	-205.00	99.00	6600	20240404	-69.02	1611	20241111	26.94	2180	-6.19	20250102	1906	7.29	20250102	6600	-69.02	20240404	1611	26.94	20241111	N	343090	500	89 억	N	N	N	N
136	20250102	101009	57	100.00	KONEX	N	N	N	N	N	2090	97	2	4.87	282773	132	1.27	2180	2180	1906	2290	1695	1993	2142.22	2067	2030	1958	1921	1849	2048	1939	89	297	500	1270	5	1	17841811	373	-10.20	21.11	12	0.00	-205.00	99.00	6600	20240404	-68.33	1611	20241111	29.73	2180	-4.13	20250102	1906	9.65	20250102	6600	-68.33	20240404	1611	29.73	20241111	N	343090	500	89 억	N	N	N	N
137	20250102	090959	57	100.00	KONEX	N	N	N	N	N	1993	0	3	0.00	0	0	0.00	0	0	0	2290	1695	1993	0.00	2067	2030	1958	1921	1849	2048	1939	89	297	500	1270	1	1	17841811	356	-9.72	20.13	12	0.00	-205.00	99.00	6600	20240404	-69.80	1611	20241111	23.71	0	0.00	0	0	0.00	0	6600	-69.80	20240404	1611	23.71	20241111	N	343090	500	89 억	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History