KissMeData/121060/price/prices-20240201.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

2024-11-17 15:27:48 +09:00

38 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	20240229	160758	57	100.00	KONEX	N	N	N	N	N	879	64	2	7.85	11383	14	0.32	760	900	760	937	693	815	813.07	996	905	808	717	620	951	763	30	122	500	480	1	1	5981670	53	-6.76	0.53	12	0.00	-130.00	1649.00	1515	20230324	-41.98	665	20231113	32.18	986	-10.85	20240116	701	25.39	20240226	1515	-41.98	20230324	665	32.18	20231113	N	121060	500	29 억	N	N	N	N
3	20240229	150800	57	100.00	KONEX	N	N	N	N	N	879	64	2	7.85	11383	14	0.32	760	900	760	937	693	815	813.07	996	905	808	717	620	951	763	30	122	500	480	1	1	5981670	53	-6.76	0.53	12	0.00	-130.00	1649.00	1515	20230324	-41.98	665	20231113	32.18	986	-10.85	20240116	701	25.39	20240226	1515	-41.98	20230324	665	32.18	20231113	N	121060	500	29 억	N	N	N	N
4	20240229	140801	57	100.00	KONEX	N	N	N	N	N	879	64	2	7.85	11383	14	0.32	760	900	760	937	693	815	813.07	996	905	808	717	620	951	763	30	122	500	480	1	1	5981670	53	-6.76	0.53	12	0.00	-130.00	1649.00	1515	20230324	-41.98	665	20231113	32.18	986	-10.85	20240116	701	25.39	20240226	1515	-41.98	20230324	665	32.18	20231113	N	121060	500	29 억	N	N	N	N
5	20240229	130758	57	100.00	KONEX	N	N	N	N	N	900	85	2	10.43	1660	2	0.05	760	900	760	937	693	815	830.00	996	905	808	717	620	951	763	30	122	500	480	1	1	5981670	54	-6.92	0.55	12	0.00	-130.00	1649.00	1515	20230324	-40.59	665	20231113	35.34	986	-8.72	20240116	701	28.39	20240226	1515	-40.59	20230324	665	35.34	20231113	N	121060	500	29 억	N	N	N	N
6	20240229	120759	57	100.00	KONEX	N	N	N	N	N	900	85	2	10.43	1660	2	0.05	760	900	760	937	693	815	830.00	996	905	808	717	620	951	763	30	122	500	480	1	1	5981670	54	-6.92	0.55	12	0.00	-130.00	1649.00	1515	20230324	-40.59	665	20231113	35.34	986	-8.72	20240116	701	28.39	20240226	1515	-40.59	20230324	665	35.34	20231113	N	121060	500	29 억	N	N	N	N
7	20240229	110800	57	100.00	KONEX	N	N	N	N	N	900	85	2	10.43	1660	2	0.05	760	900	760	937	693	815	830.00	996	905	808	717	620	951	763	30	122	500	480	1	1	5981670	54	-6.92	0.55	12	0.00	-130.00	1649.00	1515	20230324	-40.59	665	20231113	35.34	986	-8.72	20240116	701	28.39	20240226	1515	-40.59	20230324	665	35.34	20231113	N	121060	500	29 억	N	N	N	N
8	20240229	100801	57	100.00	KONEX	N	N	N	N	N	900	85	2	10.43	1660	2	0.05	760	900	760	937	693	815	830.00	996	905	808	717	620	951	763	30	122	500	480	1	1	5981670	54	-6.92	0.55	12	0.00	-130.00	1649.00	1515	20230324	-40.59	665	20231113	35.34	986	-8.72	20240116	701	28.39	20240226	1515	-40.59	20230324	665	35.34	20231113	N	121060	500	29 억	N	N	N	N
9	20240229	090759	57	100.00	KONEX	N	N	N	N	N	815	0	3	0.00	0	0	0.00	0	0	0	937	693	815	0.00	996	905	808	717	620	951	763	30	122	500	480	1	1	5981670	49	-6.27	0.49	12	0.00	-130.00	1649.00	1515	20230324	-46.20	665	20231113	22.56	986	-17.34	20240116	701	16.26	20240226	1515	-46.20	20230324	665	22.56	20231113	N	121060	500	29 억	N	N	N	N
10	20240228	160715	57	100.00	KONEX	N	N	N	N	N	815	0	3	0.00	3461873	4326	30.90	711	899	711	937	693	815	800.25	888	851	782	745	676	870	764	30	122	500	480	1	1	5981670	49	-6.27	0.49	12	0.07	-130.00	1649.00	1515	20230324	-46.20	665	20231113	22.56	986	-17.34	20240116	701	16.26	20240226	1515	-46.20	20230324	665	22.56	20231113	N	121060	500	29 억	N	N	N	N
11	20240228	150713	57	100.00	KONEX	N	N	N	N	N	815	0	3	0.00	3461873	4326	30.90	711	899	711	937	693	815	800.25	888	851	782	745	676	870	764	30	122	500	480	1	1	5981670	49	-6.27	0.49	12	0.07	-130.00	1649.00	1515	20230324	-46.20	665	20231113	22.56	986	-17.34	20240116	701	16.26	20240226	1515	-46.20	20230324	665	22.56	20231113	N	121060	500	29 억	N	N	N	N
12	20240228	140758	57	100.00	KONEX	N	N	N	N	N	800	-15	5	-1.84	3461058	4325	30.90	711	899	711	937	693	815	800.24	888	851	782	745	676	870	764	30	122	500	480	1	1	5981670	48	-6.15	0.49	12	0.07	-130.00	1649.00	1515	20230324	-47.19	665	20231113	20.30	986	-18.86	20240116	701	14.12	20240226	1515	-47.19	20230324	665	20.30	20231113	N	121060	500	29 억	N	N	N	N
13	20240228	130759	57	100.00	KONEX	N	N	N	N	N	800	-15	5	-1.84	1797722	2247	16.05	711	899	711	937	693	815	800.05	888	851	782	745	676	870	764	30	122	500	480	1	1	5981670	48	-6.15	0.49	12	0.04	-130.00	1649.00	1515	20230324	-47.19	665	20231113	20.30	986	-18.86	20240116	701	14.12	20240226	1515	-47.19	20230324	665	20.30	20231113	N	121060	500	29 억	N	N	N	N
14	20240228	120801	57	100.00	KONEX	N	N	N	N	N	812	-3	5	-0.37	197722	247	1.76	711	899	711	937	693	815	800.49	888	851	782	745	676	870	764	30	122	500	480	1	1	5981670	49	-6.25	0.49	12	0.00	-130.00	1649.00	1515	20230324	-46.40	665	20231113	22.11	986	-17.65	20240116	701	15.83	20240226	1515	-46.40	20230324	665	22.11	20231113	N	121060	500	29 억	N	N	N	N
15	20240228	110730	57	100.00	KONEX	N	N	N	N	N	812	-3	5	-0.37	197722	247	1.76	711	899	711	937	693	815	800.49	888	851	782	745	676	870	764	30	122	500	480	1	1	5981670	49	-6.25	0.49	12	0.00	-130.00	1649.00	1515	20230324	-46.40	665	20231113	22.11	986	-17.65	20240116	701	15.83	20240226	1515	-46.40	20230324	665	22.11	20231113	N	121060	500	29 억	N	N	N	N
16	20240228	100757	57	100.00	KONEX	N	N	N	N	N	812	-3	5	-0.37	197722	247	1.76	711	899	711	937	693	815	800.49	888	851	782	745	676	870	764	30	122	500	480	1	1	5981670	49	-6.25	0.49	12	0.00	-130.00	1649.00	1515	20230324	-46.40	665	20231113	22.11	986	-17.65	20240116	701	15.83	20240226	1515	-46.40	20230324	665	22.11	20231113	N	121060	500	29 억	N	N	N	N
17	20240228	090801	57	100.00	KONEX	N	N	N	N	N	711	-104	5	-12.76	711	1	0.01	711	711	711	937	693	815	711.00	888	851	782	745	676	870	764	30	122	500	480	1	1	5981670	43	-5.47	0.43	12	0.00	-130.00	1649.00	1515	20230324	-53.07	665	20231113	6.92	986	-27.89	20240116	701	1.43	20240226	1515	-53.07	20230324	665	6.92	20231113	N	121060	500	29 억	N	N	N	N
18	20240227	160759	57	100.00	KONEX	N	N	N	N	N	815	-1	5	-0.12	11119487	13998	53838.46	713	819	713	938	694	816	794.36	1003	909	805	711	607	857	659	30	122	500	480	1	1	5981670	49	-6.27	0.49	12	0.23	-130.00	1649.00	1515	20230324	-46.20	665	20231113	22.56	986	-17.34	20240116	701	16.26	20240226	1515	-46.20	20230324	665	22.56	20231113	N	121060	500	29 억	N	N	N	N
19	20240227	150801	57	100.00	KONEX	N	N	N	N	N	745	-71	5	-8.70	11117858	13996	53830.77	713	819	713	938	694	816	794.36	1003	909	805	711	607	857	659	30	122	500	480	1	1	5981670	45	-5.73	0.45	12	0.23	-130.00	1649.00	1515	20230324	-50.83	665	20231113	12.03	986	-24.44	20240116	701	6.28	20240226	1515	-50.83	20230324	665	12.03	20231113	N	121060	500	29 억	N	N	N	N
20	20240227	140757	57	100.00	KONEX	N	N	N	N	N	814	-2	5	-0.25	10587411	13327	51257.69	713	819	713	938	694	816	794.43	1003	909	805	711	607	857	659	30	122	500	480	1	1	5981670	49	-6.26	0.49	12	0.22	-130.00	1649.00	1515	20230324	-46.27	665	20231113	22.41	986	-17.44	20240116	701	16.12	20240226	1515	-46.27	20230324	665	22.41	20231113	N	121060	500	29 억	N	N	N	N
21	20240227	130719	57	100.00	KONEX	N	N	N	N	N	814	-2	5	-0.25	10587411	13327	51257.69	713	819	713	938	694	816	794.43	1003	909	805	711	607	857	659	30	122	500	480	1	1	5981670	49	-6.26	0.49	12	0.22	-130.00	1649.00	1515	20230324	-46.27	665	20231113	22.41	986	-17.44	20240116	701	16.12	20240226	1515	-46.27	20230324	665	22.41	20231113	N	121060	500	29 억	N	N	N	N
22	20240227	120801	57	100.00	KONEX	N	N	N	N	N	796	-20	5	-2.45	6369389	8028	30876.92	713	819	713	938	694	816	793.40	1003	909	805	711	607	857	659	30	122	500	480	1	1	5981670	48	-6.12	0.48	12	0.13	-130.00	1649.00	1515	20230324	-47.46	665	20231113	19.70	986	-19.27	20240116	701	13.55	20240226	1515	-47.46	20230324	665	19.70	20231113	N	121060	500	29 억	N	N	N	N
23	20240227	110759	57	100.00	KONEX	N	N	N	N	N	791	-25	5	-3.06	5000339	6311	24273.08	713	819	713	938	694	816	792.32	1003	909	805	711	607	857	659	30	122	500	480	1	1	5981670	47	-6.08	0.48	12	0.11	-130.00	1649.00	1515	20230324	-47.79	665	20231113	18.95	986	-19.78	20240116	701	12.84	20240226	1515	-47.79	20230324	665	18.95	20231113	N	121060	500	29 억	N	N	N	N
24	20240227	100755	57	100.00	KONEX	N	N	N	N	N	802	-14	5	-1.72	2409381	3007	11565.38	713	819	713	938	694	816	801.26	1003	909	805	711	607	857	659	30	122	500	480	1	1	5981670	48	-6.17	0.49	12	0.05	-130.00	1649.00	1515	20230324	-47.06	665	20231113	20.60	986	-18.66	20240116	701	14.41	20240226	1515	-47.06	20230324	665	20.60	20231113	N	121060	500	29 억	N	N	N	N
25	20240227	090758	57	100.00	KONEX	N	N	N	N	N	819	3	2	0.37	1532	2	7.69	713	819	713	938	694	816	766.00	1003	909	805	711	607	857	659	30	122	500	480	1	1	5981670	49	-6.30	0.50	12	0.00	-130.00	1649.00	1515	20230324	-45.94	665	20231113	23.16	986	-16.94	20240116	701	16.83	20240226	1515	-45.94	20230324	665	23.16	20231113	N	121060	500	29 억	N	N	N	N
26	20240226	160756	57	100.00	KONEX	N	N	N	N	N	816	2	2	0.25	21207	26	0.48	899	899	701	936	692	814	815.65	1035	924	854	743	673	980	799	30	122	500	480	1	1	5981670	49	-6.28	0.49	12	0.00	-130.00	1649.00	1600	20230220	-49.00	665	20231113	22.71	986	-17.24	20240116	701	16.41	20240226	1515	-46.14	20230324	665	22.71	20231113	N	121060	500	29 억	N	N	N	N
27	20240226	150750	57	100.00	KONEX	N	N	N	N	N	816	2	2	0.25	21207	26	0.48	899	899	701	936	692	814	815.65	1035	924	854	743	673	980	799	30	122	500	480	1	1	5981670	49	-6.28	0.49	12	0.00	-130.00	1649.00	1600	20230220	-49.00	665	20231113	22.71	986	-17.24	20240116	701	16.41	20240226	1515	-46.14	20230324	665	22.71	20231113	N	121060	500	29 억	N	N	N	N
28	20240226	140753	57	100.00	KONEX	N	N	N	N	N	816	2	2	0.25	21207	26	0.48	899	899	701	936	692	814	815.65	1035	924	854	743	673	980	799	30	122	500	480	1	1	5981670	49	-6.28	0.49	12	0.00	-130.00	1649.00	1600	20230220	-49.00	665	20231113	22.71	986	-17.24	20240116	701	16.41	20240226	1515	-46.14	20230324	665	22.71	20231113	N	121060	500	29 억	N	N	N	N
29	20240226	130749	57	100.00	KONEX	N	N	N	N	N	841	27	2	3.32	18737	23	0.42	899	899	701	936	692	814	814.65	1035	924	854	743	673	980	799	30	122	500	480	1	1	5981670	50	-6.47	0.51	12	0.00	-130.00	1649.00	1600	20230220	-47.44	665	20231113	26.47	986	-14.71	20240116	701	19.97	20240226	1515	-44.49	20230324	665	26.47	20231113	N	121060	500	29 억	N	N	N	N
30	20240226	120748	57	100.00	KONEX	N	N	N	N	N	804	-10	5	-1.23	16240	20	0.37	899	899	701	936	692	814	812.00	1035	924	854	743	673	980	799	30	122	500	480	1	1	5981670	48	-6.18	0.49	12	0.00	-130.00	1649.00	1600	20230220	-49.75	665	20231113	20.90	986	-18.46	20240116	701	14.69	20240226	1515	-46.93	20230324	665	20.90	20231113	N	121060	500	29 억	N	N	N	N
31	20240226	110747	57	100.00	KONEX	N	N	N	N	N	804	-10	5	-1.23	16240	20	0.37	899	899	701	936	692	814	812.00	1035	924	854	743	673	980	799	30	122	500	480	1	1	5981670	48	-6.18	0.49	12	0.00	-130.00	1649.00	1600	20230220	-49.75	665	20231113	20.90	986	-18.46	20240116	701	14.69	20240226	1515	-46.93	20230324	665	20.90	20231113	N	121060	500	29 억	N	N	N	N
32	20240226	100745	57	100.00	KONEX	N	N	N	N	N	850	36	2	4.42	8856	11	0.20	899	899	701	936	692	814	805.09	1035	924	854	743	673	980	799	30	122	500	480	1	1	5981670	51	-6.54	0.52	12	0.00	-130.00	1649.00	1600	20230220	-46.88	665	20231113	27.82	986	-13.79	20240116	701	21.26	20240226	1515	-43.89	20230324	665	27.82	20231113	N	121060	500	29 억	N	N	N	N
33	20240226	090744	57	100.00	KONEX	N	N	N	N	N	701	-113	5	-13.88	1600	2	0.04	899	899	701	936	692	814	800.00	1035	924	854	743	673	980	799	30	122	500	480	1	1	5981670	42	-5.39	0.43	12	0.00	-130.00	1649.00	1600	20230220	-56.19	665	20231113	5.41	986	-28.90	20240116	701	0.00	20240226	1515	-53.73	20230324	665	5.41	20231113	N	121060	500	29 억	N	N	N	N
34	20240223	160745	57	100.00	KONEX	N	N	N	N	N	814	-106	5	-11.52	4448226	5459	45.77	784	965	784	1058	782	920	814.84	1032	976	869	813	706	1004	841	30	138	500	550	1	1	5981670	49	-6.26	0.49	12	0.09	-130.00	1649.00	1600	20230220	-49.12	665	20231113	22.41	986	-17.44	20240116	711	14.49	20240124	1515	-46.27	20230324	665	22.41	20231113	N	121060	500	29 억	N	N	N	N
35	20240223	150740	57	100.00	KONEX	N	N	N	N	N	810	-110	5	-11.96	3078264	3776	31.66	784	965	784	1058	782	920	815.22	1032	976	869	813	706	1004	841	30	138	500	550	1	1	5981670	48	-6.23	0.49	12	0.06	-130.00	1649.00	1600	20230220	-49.38	665	20231113	21.80	986	-17.85	20240116	711	13.92	20240124	1515	-46.53	20230324	665	21.80	20231113	N	121060	500	29 억	N	N	N	N
36	20240223	140742	57	100.00	KONEX	N	N	N	N	N	815	-105	5	-11.41	1840321	2257	18.92	784	965	784	1058	782	920	815.38	1032	976	869	813	706	1004	841	30	138	500	550	1	1	5981670	49	-6.27	0.49	12	0.04	-130.00	1649.00	1600	20230220	-49.06	665	20231113	22.56	986	-17.34	20240116	711	14.63	20240124	1515	-46.20	20230324	665	22.56	20231113	N	121060	500	29 억	N	N	N	N
37	20240223	130738	57	100.00	KONEX	N	N	N	N	N	815	-105	5	-11.41	226621	277	2.32	784	965	784	1058	782	920	818.13	1032	976	869	813	706	1004	841	30	138	500	550	1	1	5981670	49	-6.27	0.49	12	0.00	-130.00	1649.00	1600	20230220	-49.06	665	20231113	22.56	986	-17.34	20240116	711	14.63	20240124	1515	-46.20	20230324	665	22.56	20231113	N	121060	500	29 억	N	N	N	N
38	20240223	120740	57	100.00	KONEX	N	N	N	N	N	950	30	2	3.26	175716	215	1.80	784	965	784	1058	782	920	817.28	1032	976	869	813	706	1004	841	30	138	500	550	1	1	5981670	57	-7.31	0.58	12	0.00	-130.00	1649.00	1600	20230220	-40.62	665	20231113	42.86	986	-3.65	20240116	711	33.61	20240124	1515	-37.29	20230324	665	42.86	20231113	N	121060	500	29 억	N	N	N	N
39	20240223	110734	57	100.00	KONEX	N	N	N	N	N	804	-116	5	-12.61	7819	9	0.08	784	965	784	1058	782	920	868.78	1032	976	869	813	706	1004	841	30	138	500	550	1	1	5981670	48	-6.18	0.49	12	0.00	-130.00	1649.00	1600	20230220	-49.75	665	20231113	20.90	986	-18.46	20240116	711	13.08	20240124	1515	-46.93	20230324	665	20.90	20231113	N	121060	500	29 억	N	N	N	N
40	20240223	100736	57	100.00	KONEX	N	N	N	N	N	790	-130	5	-14.13	4287	5	0.04	784	965	784	1058	782	920	857.40	1032	976	869	813	706	1004	841	30	138	500	550	1	1	5981670	47	-6.08	0.48	12	0.00	-130.00	1649.00	1600	20230220	-50.63	665	20231113	18.80	986	-19.88	20240116	711	11.11	20240124	1515	-47.85	20230324	665	18.80	20231113	N	121060	500	29 억	N	N	N	N
41	20240223	090738	57	100.00	KONEX	N	N	N	N	N	920	0	3	0.00	0	0	0.00	0	0	0	1058	782	920	0.00	1032	976	869	813	706	1004	841	30	138	500	550	1	1	5981670	55	-7.08	0.56	12	0.00	-130.00	1649.00	1600	20230220	-42.50	665	20231113	38.35	986	-6.69	20240116	711	29.40	20240124	1515	-39.27	20230324	665	38.35	20231113	N	121060	500	29 억	N	N	N	N
42	20240222	160729	57	100.00	KONEX	N	N	N	N	N	920	105	2	12.88	9544906	11927	1100.28	762	925	762	937	693	815	800.28	977	895	817	735	657	937	777	30	122	500	480	1	1	5981670	55	-7.08	0.56	12	0.20	-130.00	1649.00	1600	20230216	-42.50	665	20231113	38.35	986	-6.69	20240116	711	29.40	20240124	1515	-39.27	20230324	665	38.35	20231113	N	121060	500	29 억	N	N	N	N
43	20240222	150737	57	100.00	KONEX	N	N	N	N	N	802	-13	5	-1.60	9420554	11772	1085.98	762	925	762	937	693	815	800.25	977	895	817	735	657	937	777	30	122	500	480	1	1	5981670	48	-6.17	0.49	12	0.20	-130.00	1649.00	1600	20230216	-49.88	665	20231113	20.60	986	-18.66	20240116	711	12.80	20240124	1515	-47.06	20230324	665	20.60	20231113	N	121060	500	29 억	N	N	N	N
44	20240222	140734	57	100.00	KONEX	N	N	N	N	N	811	-4	5	-0.49	9178213	11470	1058.12	762	925	762	937	693	815	800.19	977	895	817	735	657	937	777	30	122	500	480	1	1	5981670	49	-6.24	0.49	12	0.19	-130.00	1649.00	1600	20230216	-49.31	665	20231113	21.95	986	-17.75	20240116	711	14.06	20240124	1515	-46.47	20230324	665	21.95	20231113	N	121060	500	29 억	N	N	N	N
45	20240222	130723	57	100.00	KONEX	N	N	N	N	N	810	-5	5	-0.61	9176480	11468	1057.93	762	925	762	937	693	815	800.18	977	895	817	735	657	937	777	30	122	500	480	1	1	5981670	48	-6.23	0.49	12	0.19	-130.00	1649.00	1600	20230216	-49.38	665	20231113	21.80	986	-17.85	20240116	711	13.92	20240124	1515	-46.53	20230324	665	21.80	20231113	N	121060	500	29 억	N	N	N	N
46	20240222	120733	57	100.00	KONEX	N	N	N	N	N	801	-14	5	-1.72	9173014	11464	1057.56	762	925	762	937	693	815	800.16	977	895	817	735	657	937	777	30	122	500	480	1	1	5981670	48	-6.16	0.49	12	0.19	-130.00	1649.00	1600	20230216	-49.94	665	20231113	20.45	986	-18.76	20240116	711	12.66	20240124	1515	-47.13	20230324	665	20.45	20231113	N	121060	500	29 억	N	N	N	N
47	20240222	110730	57	100.00	KONEX	N	N	N	N	N	800	-15	5	-1.84	9171289	11462	1057.38	762	925	762	937	693	815	800.15	977	895	817	735	657	937	777	30	122	500	480	1	1	5981670	48	-6.15	0.49	12	0.19	-130.00	1649.00	1600	20230216	-50.00	665	20231113	20.30	986	-18.86	20240116	711	12.52	20240124	1515	-47.19	20230324	665	20.30	20231113	N	121060	500	29 억	N	N	N	N
48	20240222	100722	57	100.00	KONEX	N	N	N	N	N	924	109	2	13.37	3412	4	0.37	762	925	762	937	693	815	853.00	977	895	817	735	657	937	777	30	122	500	480	1	1	5981670	55	-7.11	0.56	12	0.00	-130.00	1649.00	1600	20230216	-42.25	665	20231113	38.95	986	-6.29	20240116	711	29.96	20240124	1515	-39.01	20230324	665	38.95	20231113	N	121060	500	29 억	N	N	N	N
49	20240222	090736	57	100.00	KONEX	N	N	N	N	N	815	0	3	0.00	0	0	0.00	0	0	0	937	693	815	0.00	977	895	817	735	657	937	777	30	122	500	480	1	1	5981670	49	-6.27	0.49	12	0.00	-130.00	1649.00	1600	20230216	-49.06	665	20231113	22.56	986	-17.34	20240116	711	14.63	20240124	1515	-46.20	20230324	665	22.56	20231113	N	121060	500	29 억	N	N	N	N
50	20240221	160729	57	100.00	KONEX	N	N	N	N	N	815	-14	5	-1.69	872466	1084	18.73	801	899	739	953	705	829	804.86	1037	932	838	733	639	985	786	30	124	500	490	1	1	5981670	49	-6.27	0.49	12	0.02	-130.00	1649.00	1600	20230216	-49.06	665	20231113	22.56	986	-17.34	20240116	711	14.63	20240124	1515	-46.20	20230324	665	22.56	20231113	N	121060	500	29 억	N	N	N	N
51	20240221	150723	57	100.00	KONEX	N	N	N	N	N	815	-14	5	-1.69	867596	1078	18.63	801	899	739	953	705	829	804.82	1037	932	838	733	639	985	786	30	124	500	490	1	1	5981670	49	-6.27	0.49	12	0.02	-130.00	1649.00	1600	20230216	-49.06	665	20231113	22.56	986	-17.34	20240116	711	14.63	20240124	1515	-46.20	20230324	665	22.56	20231113	N	121060	500	29 억	N	N	N	N
52	20240221	140723	57	100.00	KONEX	N	N	N	N	N	815	-14	5	-1.69	865988	1076	18.59	801	899	739	953	705	829	804.82	1037	932	838	733	639	985	786	30	124	500	490	1	1	5981670	49	-6.27	0.49	12	0.02	-130.00	1649.00	1600	20230216	-49.06	665	20231113	22.56	986	-17.34	20240116	711	14.63	20240124	1515	-46.20	20230324	665	22.56	20231113	N	121060	500	29 억	N	N	N	N
53	20240221	130723	57	100.00	KONEX	N	N	N	N	N	812	-17	5	-2.05	254760	315	5.44	801	899	801	953	705	829	808.76	1037	932	838	733	639	985	786	30	124	500	490	1	1	5981670	49	-6.25	0.49	12	0.01	-130.00	1649.00	1600	20230216	-49.25	665	20231113	22.11	986	-17.65	20240116	711	14.21	20240124	1515	-46.40	20230324	665	22.11	20231113	N	121060	500	29 억	N	N	N	N
54	20240221	120723	57	100.00	KONEX	N	N	N	N	N	815	-14	5	-1.69	168215	209	3.61	801	899	801	953	705	829	804.86	1037	932	838	733	639	985	786	30	124	500	490	1	1	5981670	49	-6.27	0.49	12	0.00	-130.00	1649.00	1600	20230216	-49.06	665	20231113	22.56	986	-17.34	20240116	711	14.63	20240124	1515	-46.20	20230324	665	22.56	20231113	N	121060	500	29 억	N	N	N	N
55	20240221	110729	57	100.00	KONEX	N	N	N	N	N	896	67	2	8.08	167400	208	3.59	801	899	801	953	705	829	804.81	1037	932	838	733	639	985	786	30	124	500	490	1	1	5981670	54	-6.89	0.54	12	0.00	-130.00	1649.00	1600	20230216	-44.00	665	20231113	34.74	986	-9.13	20240116	711	26.02	20240124	1515	-40.86	20230324	665	34.74	20231113	N	121060	500	29 억	N	N	N	N
56	20240221	100722	57	100.00	KONEX	N	N	N	N	N	896	67	2	8.08	167400	208	3.59	801	899	801	953	705	829	804.81	1037	932	838	733	639	985	786	30	124	500	490	1	1	5981670	54	-6.89	0.54	12	0.00	-130.00	1649.00	1600	20230216	-44.00	665	20231113	34.74	986	-9.13	20240116	711	26.02	20240124	1515	-40.86	20230324	665	34.74	20231113	N	121060	500	29 억	N	N	N	N
57	20240221	090721	57	100.00	KONEX	N	N	N	N	N	801	-28	5	-3.38	801	1	0.02	801	801	801	953	705	829	801.00	1037	932	838	733	639	985	786	30	124	500	490	1	1	5981670	48	-6.16	0.49	12	0.00	-130.00	1649.00	1600	20230216	-49.94	665	20231113	20.45	986	-18.76	20240116	711	12.66	20240124	1515	-47.13	20230324	665	20.45	20231113	N	121060	500	29 억	N	N	N	N
58	20240220	160715	57	100.00	KONEX	N	N	N	N	N	829	0	3	0.00	4643442	5787	21433.33	744	943	744	953	705	829	802.39	864	846	811	793	758	855	802	30	124	500	490	1	1	5981670	50	-6.38	0.50	12	0.10	-130.00	1649.00	1600	20230216	-48.19	665	20231113	24.66	986	-15.92	20240116	711	16.60	20240124	1600	-48.19	20230220	665	24.66	20231113	N	121060	500	29 억	N	N	N	N
59	20240220	150718	57	100.00	KONEX	N	N	N	N	N	800	-29	5	-3.50	4641784	5785	21425.93	744	943	744	953	705	829	802.38	864	846	811	793	758	855	802	30	124	500	490	1	1	5981670	48	-6.15	0.49	12	0.10	-130.00	1649.00	1600	20230216	-50.00	665	20231113	20.30	986	-18.86	20240116	711	12.52	20240124	1600	-50.00	20230220	665	20.30	20231113	N	121060	500	29 억	N	N	N	N
60	20240220	140716	57	100.00	KONEX	N	N	N	N	N	830	1	2	0.12	3440177	4284	15866.67	744	943	744	953	705	829	803.03	864	846	811	793	758	855	802	30	124	500	490	1	1	5981670	50	-6.38	0.50	12	0.07	-130.00	1649.00	1600	20230216	-48.12	665	20231113	24.81	986	-15.82	20240116	711	16.74	20240124	1600	-48.12	20230220	665	24.81	20231113	N	121060	500	29 억	N	N	N	N
61	20240220	130718	57	100.00	KONEX	N	N	N	N	N	932	103	2	12.42	234120	285	1055.56	744	943	744	953	705	829	821.47	864	846	811	793	758	855	802	30	124	500	490	1	1	5981670	56	-7.17	0.57	12	0.00	-130.00	1649.00	1600	20230216	-41.75	665	20231113	40.15	986	-5.48	20240116	711	31.08	20240124	1600	-41.75	20230220	665	40.15	20231113	N	121060	500	29 억	N	N	N	N
62	20240220	120714	57	100.00	KONEX	N	N	N	N	N	814	-15	5	-1.81	12798	15	55.56	744	943	744	953	705	829	853.20	864	846	811	793	758	855	802	30	124	500	490	1	1	5981670	49	-6.26	0.49	12	0.00	-130.00	1649.00	1600	20230216	-49.12	665	20231113	22.41	986	-17.44	20240116	711	14.49	20240124	1600	-49.12	20230220	665	22.41	20231113	N	121060	500	29 억	N	N	N	N
63	20240220	110715	57	100.00	KONEX	N	N	N	N	N	812	-17	5	-2.05	11052	13	48.15	744	943	744	953	705	829	850.15	864	846	811	793	758	855	802	30	124	500	490	1	1	5981670	49	-6.25	0.49	12	0.00	-130.00	1649.00	1600	20230216	-49.25	665	20231113	22.11	986	-17.65	20240116	711	14.21	20240124	1600	-49.25	20230220	665	22.11	20231113	N	121060	500	29 억	N	N	N	N
64	20240220	100706	57	100.00	KONEX	N	N	N	N	N	934	105	2	12.67	6768	8	29.63	744	943	744	953	705	829	846.00	864	846	811	793	758	855	802	30	124	500	490	1	1	5981670	56	-7.18	0.57	12	0.00	-130.00	1649.00	1600	20230216	-41.62	665	20231113	40.45	986	-5.27	20240116	711	31.36	20240124	1600	-41.62	20230220	665	40.45	20231113	N	121060	500	29 억	N	N	N	N
65	20240220	090722	57	100.00	KONEX	N	N	N	N	N	943	114	2	13.75	1687	2	7.41	744	943	744	953	705	829	843.50	864	846	811	793	758	855	802	30	124	500	490	1	1	5981670	56	-7.25	0.57	12	0.00	-130.00	1649.00	1600	20230216	-41.06	665	20231113	41.80	986	-4.36	20240116	711	32.63	20240124	1600	-41.06	20230220	665	41.80	20231113	N	121060	500	29 억	N	N	N	N
66	20240219	160716	57	100.00	KONEX	N	N	N	N	N	829	-12	5	-1.43	22096	27	93.10	776	829	776	967	715	841	818.37	897	869	820	792	743	883	806	30	126	500	500	1	1	5981670	50	-6.38	0.50	12	0.00	-130.00	1649.00	1600	20230216	-48.19	665	20231113	24.66	986	-15.92	20240116	711	16.60	20240124	1600	-48.19	20230220	665	24.66	20231113	N	121060	500	29 억	N	N	N	N
67	20240219	150721	57	100.00	KONEX	N	N	N	N	N	829	-12	5	-1.43	16306	20	68.97	776	829	776	967	715	841	815.30	897	869	820	792	743	883	806	30	126	500	500	1	1	5981670	50	-6.38	0.50	12	0.00	-130.00	1649.00	1600	20230216	-48.19	665	20231113	24.66	986	-15.92	20240116	711	16.60	20240124	1600	-48.19	20230220	665	24.66	20231113	N	121060	500	29 억	N	N	N	N
68	20240219	140720	57	100.00	KONEX	N	N	N	N	N	806	-35	5	-4.16	13837	17	58.62	776	829	776	967	715	841	813.94	897	869	820	792	743	883	806	30	126	500	500	1	1	5981670	48	-6.20	0.49	12	0.00	-130.00	1649.00	1600	20230216	-49.62	665	20231113	21.20	986	-18.26	20240116	711	13.36	20240124	1600	-49.62	20230220	665	21.20	20231113	N	121060	500	29 억	N	N	N	N
69	20240219	130720	57	100.00	KONEX	N	N	N	N	N	806	-35	5	-4.16	10567	13	44.83	776	829	776	967	715	841	812.85	897	869	820	792	743	883	806	30	126	500	500	1	1	5981670	48	-6.20	0.49	12	0.00	-130.00	1649.00	1600	20230216	-49.62	665	20231113	21.20	986	-18.26	20240116	711	13.36	20240124	1600	-49.62	20230220	665	21.20	20231113	N	121060	500	29 억	N	N	N	N
70	20240219	120719	57	100.00	KONEX	N	N	N	N	N	806	-35	5	-4.16	10567	13	44.83	776	829	776	967	715	841	812.85	897	869	820	792	743	883	806	30	126	500	500	1	1	5981670	48	-6.20	0.49	12	0.00	-130.00	1649.00	1600	20230216	-49.62	665	20231113	21.20	986	-18.26	20240116	711	13.36	20240124	1600	-49.62	20230220	665	21.20	20231113	N	121060	500	29 억	N	N	N	N
71	20240219	110717	57	100.00	KONEX	N	N	N	N	N	804	-37	5	-4.40	8932	11	37.93	776	829	776	967	715	841	812.00	897	869	820	792	743	883	806	30	126	500	500	1	1	5981670	48	-6.18	0.49	12	0.00	-130.00	1649.00	1600	20230216	-49.75	665	20231113	20.90	986	-18.46	20240116	711	13.08	20240124	1600	-49.75	20230220	665	20.90	20231113	N	121060	500	29 억	N	N	N	N
72	20240219	100713	57	100.00	KONEX	N	N	N	N	N	804	-37	5	-4.40	8932	11	37.93	776	829	776	967	715	841	812.00	897	869	820	792	743	883	806	30	126	500	500	1	1	5981670	48	-6.18	0.49	12	0.00	-130.00	1649.00	1600	20230216	-49.75	665	20231113	20.90	986	-18.46	20240116	711	13.08	20240124	1600	-49.75	20230220	665	20.90	20231113	N	121060	500	29 억	N	N	N	N
73	20240219	090713	57	100.00	KONEX	N	N	N	N	N	841	0	3	0.00	0	0	0.00	0	0	0	967	715	841	0.00	897	869	820	792	743	883	806	30	126	500	500	1	1	5981670	50	-6.47	0.51	12	0.00	-130.00	1649.00	1600	20230216	-47.44	665	20231113	26.47	986	-14.71	20240116	711	18.28	20240124	1600	-47.44	20230220	665	26.47	20231113	N	121060	500	29 억	N	N	N	N
74	20240216	160710	57	100.00	KONEX	N	N	N	N	N	841	-53	5	-5.93	23781	29	138.10	771	848	771	1028	760	894	820.03	956	924	866	834	776	941	851	30	134	500	530	1	1	5981670	50	-6.47	0.51	12	0.00	-130.00	1649.00	1600	20230216	-47.44	665	20231113	26.47	986	-14.71	20240116	711	18.28	20240124	1600	-47.44	20230216	665	26.47	20231113	N	121060	500	29 억	N	N	N	N
75	20240216	150716	57	100.00	KONEX	N	N	N	N	N	810	-84	5	-9.40	21258	26	123.81	771	848	771	1028	760	894	817.62	956	924	866	834	776	941	851	30	134	500	530	1	1	5981670	48	-6.23	0.49	12	0.00	-130.00	1649.00	1600	20230216	-49.38	665	20231113	21.80	986	-17.85	20240116	711	13.92	20240124	1600	-49.38	20230216	665	21.80	20231113	N	121060	500	29 억	N	N	N	N
76	20240216	140719	57	100.00	KONEX	N	N	N	N	N	841	-53	5	-5.93	20448	25	119.05	771	848	771	1028	760	894	817.92	956	924	866	834	776	941	851	30	134	500	530	1	1	5981670	50	-6.47	0.51	12	0.00	-130.00	1649.00	1600	20230216	-47.44	665	20231113	26.47	986	-14.71	20240116	711	18.28	20240124	1600	-47.44	20230216	665	26.47	20231113	N	121060	500	29 억	N	N	N	N
77	20240216	130710	57	100.00	KONEX	N	N	N	N	N	842	-52	5	-5.82	18797	23	109.52	771	848	771	1028	760	894	817.26	956	924	866	834	776	941	851	30	134	500	530	1	1	5981670	50	-6.48	0.51	12	0.00	-130.00	1649.00	1600	20230216	-47.38	665	20231113	26.62	986	-14.60	20240116	711	18.42	20240124	1600	-47.38	20230216	665	26.62	20231113	N	121060	500	29 억	N	N	N	N
78	20240216	120714	57	100.00	KONEX	N	N	N	N	N	845	-49	5	-5.48	16303	20	95.24	771	848	771	1028	760	894	815.15	956	924	866	834	776	941	851	30	134	500	530	1	1	5981670	51	-6.50	0.51	12	0.00	-130.00	1649.00	1600	20230216	-47.19	665	20231113	27.07	986	-14.30	20240116	711	18.85	20240124	1600	-47.19	20230216	665	27.07	20231113	N	121060	500	29 억	N	N	N	N
79	20240216	110722	57	100.00	KONEX	N	N	N	N	N	845	-49	5	-5.48	16303	20	95.24	771	848	771	1028	760	894	815.15	956	924	866	834	776	941	851	30	134	500	530	1	1	5981670	51	-6.50	0.51	12	0.00	-130.00	1649.00	1600	20230216	-47.19	665	20231113	27.07	986	-14.30	20240116	711	18.85	20240124	1600	-47.19	20230216	665	27.07	20231113	N	121060	500	29 억	N	N	N	N
80	20240216	100715	57	100.00	KONEX	N	N	N	N	N	787	-107	5	-11.97	12162	15	71.43	771	848	771	1028	760	894	810.80	956	924	866	834	776	941	851	30	134	500	530	1	1	5981670	47	-6.05	0.48	12	0.00	-130.00	1649.00	1600	20230216	-50.81	665	20231113	18.35	986	-20.18	20240116	711	10.69	20240124	1600	-50.81	20230216	665	18.35	20231113	N	121060	500	29 억	N	N	N	N
81	20240216	090707	57	100.00	KONEX	N	N	N	N	N	848	-46	5	-5.15	1619	2	9.52	771	848	771	1028	760	894	809.50	956	924	866	834	776	941	851	30	134	500	530	1	1	5981670	51	-6.52	0.51	12	0.00	-130.00	1649.00	1600	20230216	-47.00	665	20231113	27.52	986	-14.00	20240116	711	19.27	20240124	1600	-47.00	20230216	665	27.52	20231113	N	121060	500	29 억	N	N	N	N
82	20240215	160708	57	100.00	KONEX	N	N	N	N	N	894	-52	5	-5.50	17971	21	0.52	808	898	808	1087	805	946	855.76	1064	1005	905	846	746	955	796	30	141	500	560	1	1	5981670	53	-6.88	0.54	12	0.00	-130.00	1649.00	1600	20230216	-44.12	665	20231113	34.44	986	-9.33	20240116	711	25.74	20240124	1600	-44.12	20230216	665	34.44	20231113	N	121060	500	29 억	N	N	N	N
83	20240215	150714	57	100.00	KONEX	N	N	N	N	N	894	-52	5	-5.50	16264	19	0.47	808	898	808	1087	805	946	856.00	1064	1005	905	846	746	955	796	30	141	500	560	1	1	5981670	53	-6.88	0.54	12	0.00	-130.00	1649.00	1600	20230216	-44.12	665	20231113	34.44	986	-9.33	20240116	711	25.74	20240124	1600	-44.12	20230216	665	34.44	20231113	N	121060	500	29 억	N	N	N	N
84	20240215	140710	57	100.00	KONEX	N	N	N	N	N	813	-133	5	-14.06	13663	16	0.40	808	898	808	1087	805	946	853.94	1064	1005	905	846	746	955	796	30	141	500	560	1	1	5981670	49	-6.25	0.49	12	0.00	-130.00	1649.00	1600	20230216	-49.19	665	20231113	22.26	986	-17.55	20240116	711	14.35	20240124	1600	-49.19	20230216	665	22.26	20231113	N	121060	500	29 억	N	N	N	N
85	20240215	130659	57	100.00	KONEX	N	N	N	N	N	811	-135	5	-14.27	10245	12	0.30	808	898	808	1087	805	946	853.75	1064	1005	905	846	746	955	796	30	141	500	560	1	1	5981670	49	-6.24	0.49	12	0.00	-130.00	1649.00	1600	20230216	-49.31	665	20231113	21.95	986	-17.75	20240116	711	14.06	20240124	1600	-49.31	20230216	665	21.95	20231113	N	121060	500	29 억	N	N	N	N
86	20240215	120709	57	100.00	KONEX	N	N	N	N	N	811	-135	5	-14.27	8538	10	0.25	808	898	808	1087	805	946	853.80	1064	1005	905	846	746	955	796	30	141	500	560	1	1	5981670	49	-6.24	0.49	12	0.00	-130.00	1649.00	1600	20230216	-49.31	665	20231113	21.95	986	-17.75	20240116	711	14.06	20240124	1600	-49.31	20230216	665	21.95	20231113	N	121060	500	29 억	N	N	N	N
87	20240215	110705	57	100.00	KONEX	N	N	N	N	N	811	-135	5	-14.27	6831	8	0.20	808	898	808	1087	805	946	853.88	1064	1005	905	846	746	955	796	30	141	500	560	1	1	5981670	49	-6.24	0.49	12	0.00	-130.00	1649.00	1600	20230216	-49.31	665	20231113	21.95	986	-17.75	20240116	711	14.06	20240124	1600	-49.31	20230216	665	21.95	20231113	N	121060	500	29 억	N	N	N	N
88	20240215	100704	57	100.00	KONEX	N	N	N	N	N	898	-48	5	-5.07	2604	3	0.07	808	898	808	1087	805	946	868.00	1064	1005	905	846	746	955	796	30	141	500	560	1	1	5981670	54	-6.91	0.54	12	0.00	-130.00	1649.00	1600	20230216	-43.88	665	20231113	35.04	986	-8.92	20240116	711	26.30	20240124	1600	-43.88	20230216	665	35.04	20231113	N	121060	500	29 억	N	N	N	N
89	20240215	090706	57	100.00	KONEX	N	N	N	N	N	946	0	3	0.00	0	0	0.00	0	0	0	1087	805	946	0.00	1064	1005	905	846	746	955	796	30	141	500	560	1	1	5981670	57	-7.28	0.57	12	0.00	-130.00	1649.00	1600	20230216	-40.88	665	20231113	42.26	986	-4.06	20240116	711	33.05	20240124	1600	-40.88	20230216	665	42.26	20231113	N	121060	500	29 억	N	N	N	N
90	20240214	160701	57	100.00	KONEX	N	N	N	N	N	946	19	2	2.05	3262264	4025	8563.83	964	964	805	1066	788	927	810.50	1013	970	886	843	759	991	864	30	139	500	550	1	1	5981670	57	-7.28	0.57	12	0.07	-130.00	1649.00	1600	20230216	-40.88	665	20231113	42.26	986	-4.06	20240116	711	33.05	20240124	1600	-40.88	20230216	665	42.26	20231113	N	121060	500	29 억	N	N	N	N
91	20240214	150702	57	100.00	KONEX	N	N	N	N	N	956	29	2	3.13	3259532	4022	8557.45	964	964	805	1066	788	927	810.43	1013	970	886	843	759	991	864	30	139	500	550	1	1	5981670	57	-7.35	0.58	12	0.07	-130.00	1649.00	1600	20230216	-40.25	665	20231113	43.76	986	-3.04	20240116	711	34.46	20240124	1600	-40.25	20230216	665	43.76	20231113	N	121060	500	29 억	N	N	N	N
92	20240214	140659	57	100.00	KONEX	N	N	N	N	N	956	29	2	3.13	3259532	4022	8557.45	964	964	805	1066	788	927	810.43	1013	970	886	843	759	991	864	30	139	500	550	1	1	5981670	57	-7.35	0.58	12	0.07	-130.00	1649.00	1600	20230216	-40.25	665	20231113	43.76	986	-3.04	20240116	711	34.46	20240124	1600	-40.25	20230216	665	43.76	20231113	N	121060	500	29 억	N	N	N	N
93	20240214	130701	57	100.00	KONEX	N	N	N	N	N	956	29	2	3.13	3259532	4022	8557.45	964	964	805	1066	788	927	810.43	1013	970	886	843	759	991	864	30	139	500	550	1	1	5981670	57	-7.35	0.58	12	0.07	-130.00	1649.00	1600	20230216	-40.25	665	20231113	43.76	986	-3.04	20240116	711	34.46	20240124	1600	-40.25	20230216	665	43.76	20231113	N	121060	500	29 억	N	N	N	N
94	20240214	120655	57	100.00	KONEX	N	N	N	N	N	959	32	2	3.45	3257761	4020	8553.19	964	964	805	1066	788	927	810.39	1013	970	886	843	759	991	864	30	139	500	550	1	1	5981670	57	-7.38	0.58	12	0.07	-130.00	1649.00	1600	20230216	-40.06	665	20231113	44.21	986	-2.74	20240116	711	34.88	20240124	1600	-40.06	20230216	665	44.21	20231113	N	121060	500	29 억	N	N	N	N
95	20240214	110702	57	100.00	KONEX	N	N	N	N	N	814	-113	5	-12.19	3256802	4019	8551.06	964	964	805	1066	788	927	810.35	1013	970	886	843	759	991	864	30	139	500	550	1	1	5981670	49	-6.26	0.49	12	0.07	-130.00	1649.00	1600	20230216	-49.12	665	20231113	22.41	986	-17.44	20240116	711	14.49	20240124	1600	-49.12	20230216	665	22.41	20231113	N	121060	500	29 억	N	N	N	N
96	20240214	090652	57	100.00	KONEX	N	N	N	N	N	805	-122	5	-13.16	3538	4	8.51	964	964	805	1066	788	927	884.50	1013	970	886	843	759	991	864	30	139	500	550	1	1	5981670	48	-6.19	0.49	12	0.00	-130.00	1649.00	1600	20230216	-49.69	665	20231113	21.05	986	-18.36	20240116	711	13.22	20240124	1600	-49.69	20230216	665	21.05	20231113	N	121060	500	29 억	N	N	N	N
97	20240213	160652	57	100.00	KONEX	N	N	N	N	N	927	111	2	13.60	40913	47	3.78	802	929	802	938	694	816	870.49	816	816	816	816	816	816	816	30	122	500	480	1	1	5981670	55	-7.13	0.56	12	0.00	-130.00	1649.00	1600	20230216	-42.06	665	20231113	39.40	986	-5.98	20240116	711	30.38	20240124	1600	-42.06	20230216	665	39.40	20231113	N	121060	500	29 억	N	N	N	N
98	20240213	150650	57	100.00	KONEX	N	N	N	N	N	927	111	2	13.60	39986	46	3.70	802	929	802	938	694	816	869.26	816	816	816	816	816	816	816	30	122	500	480	1	1	5981670	55	-7.13	0.56	12	0.00	-130.00	1649.00	1600	20230216	-42.06	665	20231113	39.40	986	-5.98	20240116	711	30.38	20240124	1600	-42.06	20230216	665	39.40	20231113	N	121060	500	29 억	N	N	N	N
99	20240213	140658	57	100.00	KONEX	N	N	N	N	N	928	112	2	13.73	33033	38	3.06	802	929	802	938	694	816	869.29	816	816	816	816	816	816	816	30	122	500	480	1	1	5981670	56	-7.14	0.56	12	0.00	-130.00	1649.00	1600	20230216	-42.00	665	20231113	39.55	986	-5.88	20240116	711	30.52	20240124	1600	-42.00	20230216	665	39.55	20231113	N	121060	500	29 억	N	N	N	N
100	20240213	130650	57	100.00	KONEX	N	N	N	N	N	928	112	2	13.73	13904	16	1.29	802	929	802	938	694	816	869.00	816	816	816	816	816	816	816	30	122	500	480	1	1	5981670	56	-7.14	0.56	12	0.00	-130.00	1649.00	1600	20230216	-42.00	665	20231113	39.55	986	-5.88	20240116	711	30.52	20240124	1600	-42.00	20230216	665	39.55	20231113	N	121060	500	29 억	N	N	N	N
101	20240213	120659	57	100.00	KONEX	N	N	N	N	N	928	112	2	13.73	10426	12	0.97	802	929	802	938	694	816	868.83	816	816	816	816	816	816	816	30	122	500	480	1	1	5981670	56	-7.14	0.56	12	0.00	-130.00	1649.00	1600	20230216	-42.00	665	20231113	39.55	986	-5.88	20240116	711	30.52	20240124	1600	-42.00	20230216	665	39.55	20231113	N	121060	500	29 억	N	N	N	N
102	20240213	110658	57	100.00	KONEX	N	N	N	N	N	928	112	2	13.73	8687	10	0.80	802	929	802	938	694	816	868.70	816	816	816	816	816	816	816	30	122	500	480	1	1	5981670	56	-7.14	0.56	12	0.00	-130.00	1649.00	1600	20230216	-42.00	665	20231113	39.55	986	-5.88	20240116	711	30.52	20240124	1600	-42.00	20230216	665	39.55	20231113	N	121060	500	29 억	N	N	N	N
103	20240213	100549	57	100.00	KONEX	N	N	N	N	N	811	-5	5	-0.61	2542	3	0.24	802	929	802	938	694	816	847.33	816	816	816	816	816	816	816	30	122	500	480	1	1	5981670	49	-6.24	0.49	12	0.00	-130.00	1649.00	1600	20230216	-49.31	665	20231113	21.95	986	-17.75	20240116	711	14.06	20240124	1600	-49.31	20230216	665	21.95	20231113	N	121060	500	29 억	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History