KissMeData/419700/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

40 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	161216	57	100.00	KONEX	N	N	N	N	N	1645	-123	5	-6.96	127738016	80109	156.18	1890	1890	1503	2030	1503	1768	1594.55	1950	1858	1804	1712	1658	1832	1686	16	262	100	1130	1	1	16266666	268	24.92	10.54	12	0.49	66.00	156.00	7950	20231110	-79.31	782	20230714	110.36	3965	-58.51	20240102	1320	24.62	20240201	7950	-79.31	20231110	782	110.36	20230714	N	419700	100	16 억	N	N	N	N
3	20240229	151223	57	100.00	KONEX	N	N	N	N	N	1600	-168	5	-9.50	127196808	79780	155.53	1890	1890	1503	2030	1503	1768	1594.34	1950	1858	1804	1712	1658	1832	1686	16	262	100	1130	1	1	16266666	260	24.24	10.26	12	0.49	66.00	156.00	7950	20231110	-79.87	782	20230714	104.60	3965	-59.65	20240102	1320	21.21	20240201	7950	-79.87	20231110	782	104.60	20230714	N	419700	100	16 억	N	N	N	N
4	20240229	141222	57	100.00	KONEX	N	N	N	N	N	1631	-137	5	-7.75	124248505	77953	151.97	1890	1890	1503	2030	1503	1768	1593.89	1950	1858	1804	1712	1658	1832	1686	16	262	100	1130	1	1	16266666	265	24.71	10.46	12	0.48	66.00	156.00	7950	20231110	-79.48	782	20230714	108.57	3965	-58.87	20240102	1320	23.56	20240201	7950	-79.48	20231110	782	108.57	20230714	N	419700	100	16 억	N	N	N	N
5	20240229	131220	57	100.00	KONEX	N	N	N	N	N	1653	-115	5	-6.50	118572556	74435	145.11	1890	1890	1503	2030	1503	1768	1592.97	1950	1858	1804	1712	1658	1832	1686	16	262	100	1130	1	1	16266666	269	25.05	10.60	12	0.46	66.00	156.00	7950	20231110	-79.21	782	20230714	111.38	3965	-58.31	20240102	1320	25.23	20240201	7950	-79.21	20231110	782	111.38	20230714	N	419700	100	16 억	N	N	N	N
6	20240229	121220	57	100.00	KONEX	N	N	N	N	N	1663	-105	5	-5.94	101604697	63856	124.49	1890	1890	1503	2030	1503	1768	1591.15	1950	1858	1804	1712	1658	1832	1686	16	262	100	1130	1	1	16266666	271	25.20	10.66	12	0.39	66.00	156.00	7950	20231110	-79.08	782	20230714	112.66	3965	-58.06	20240102	1320	25.98	20240201	7950	-79.08	20231110	782	112.66	20230714	N	419700	100	16 억	N	N	N	N
7	20240229	111225	57	100.00	KONEX	N	N	N	N	N	1594	-174	5	-9.84	80160719	50441	98.34	1890	1890	1503	2030	1503	1768	1589.20	1950	1858	1804	1712	1658	1832	1686	16	262	100	1130	1	1	16266666	259	24.15	10.22	12	0.31	66.00	156.00	7950	20231110	-79.95	782	20230714	103.84	3965	-59.80	20240102	1320	20.76	20240201	7950	-79.95	20231110	782	103.84	20230714	N	419700	100	16 억	N	N	N	N
8	20240229	101225	57	100.00	KONEX	N	N	N	N	N	1617	-151	5	-8.54	41864779	26097	50.88	1890	1890	1503	2030	1503	1768	1604.20	1950	1858	1804	1712	1658	1832	1686	16	262	100	1130	1	1	16266666	263	24.50	10.37	12	0.16	66.00	156.00	7950	20231110	-79.66	782	20230714	106.78	3965	-59.22	20240102	1320	22.50	20240201	7950	-79.66	20231110	782	106.78	20230714	N	419700	100	16 억	N	N	N	N
9	20240229	091223	57	100.00	KONEX	N	N	N	N	N	1749	-19	5	-1.07	8692820	5546	10.81	1890	1890	1503	2030	1503	1768	1567.40	1950	1858	1804	1712	1658	1832	1686	16	262	100	1130	1	1	16266666	285	26.50	11.21	12	0.03	66.00	156.00	7950	20231110	-78.00	782	20230714	123.66	3965	-55.89	20240102	1320	32.50	20240201	7950	-78.00	20231110	782	123.66	20230714	N	419700	100	16 억	N	N	N	N
10	20240228	161111	57	100.00	KONEX	N	N	N	N	N	1768	-62	5	-3.39	92161508	51294	528.97	1800	1896	1750	2100	1556	1830	1796.73	1950	1890	1830	1770	1710	1920	1800	16	270	100	1170	1	1	16266666	288	26.79	11.33	12	0.32	66.00	156.00	7950	20231110	-77.76	782	20230714	126.09	3965	-55.41	20240102	1320	33.94	20240201	7950	-77.76	20231110	782	126.09	20230714	N	419700	100	16 억	N	N	N	N
11	20240228	151109	57	100.00	KONEX	N	N	N	N	N	1789	-41	5	-2.24	86067164	47866	493.62	1800	1896	1750	2100	1556	1830	1798.09	1950	1890	1830	1770	1710	1920	1800	16	270	100	1170	1	1	16266666	291	27.11	11.47	12	0.29	66.00	156.00	7950	20231110	-77.50	782	20230714	128.77	3965	-54.88	20240102	1320	35.53	20240201	7950	-77.50	20231110	782	128.77	20230714	N	419700	100	16 억	N	N	N	N
12	20240228	141221	57	100.00	KONEX	N	N	N	N	N	1875	45	2	2.46	83321678	46329	477.77	1800	1896	1750	2100	1556	1830	1798.48	1950	1890	1830	1770	1710	1920	1800	16	270	100	1170	1	1	16266666	305	28.41	12.02	12	0.28	66.00	156.00	7950	20231110	-76.42	782	20230714	139.77	3965	-52.71	20240102	1320	42.05	20240201	7950	-76.42	20231110	782	139.77	20230714	N	419700	100	16 억	N	N	N	N
13	20240228	131207	57	100.00	KONEX	N	N	N	N	N	1803	-27	5	-1.48	59728356	33407	344.51	1800	1850	1750	2100	1556	1830	1787.90	1950	1890	1830	1770	1710	1920	1800	16	270	100	1170	1	1	16266666	293	27.32	11.56	12	0.21	66.00	156.00	7950	20231110	-77.32	782	20230714	130.56	3965	-54.53	20240102	1320	36.59	20240201	7950	-77.32	20231110	782	130.56	20230714	N	419700	100	16 억	N	N	N	N
14	20240228	121225	57	100.00	KONEX	N	N	N	N	N	1777	-53	5	-2.90	47850092	26748	275.84	1800	1850	1750	2100	1556	1830	1788.92	1950	1890	1830	1770	1710	1920	1800	16	270	100	1170	1	1	16266666	289	26.92	11.39	12	0.16	66.00	156.00	7950	20231110	-77.65	782	20230714	127.24	3965	-55.18	20240102	1320	34.62	20240201	7950	-77.65	20231110	782	127.24	20230714	N	419700	100	16 억	N	N	N	N
15	20240228	111140	57	100.00	KONEX	N	N	N	N	N	1783	-47	5	-2.57	46776975	26136	269.53	1800	1850	1750	2100	1556	1830	1789.75	1950	1890	1830	1770	1710	1920	1800	16	270	100	1170	1	1	16266666	290	27.02	11.43	12	0.16	66.00	156.00	7950	20231110	-77.57	782	20230714	128.01	3965	-55.03	20240102	1320	35.08	20240201	7950	-77.57	20231110	782	128.01	20230714	N	419700	100	16 억	N	N	N	N
16	20240228	101222	57	100.00	KONEX	N	N	N	N	N	1793	-37	5	-2.02	33673723	18689	192.73	1800	1850	1770	2100	1556	1830	1801.79	1950	1890	1830	1770	1710	1920	1800	16	270	100	1170	1	1	16266666	292	27.17	11.49	12	0.11	66.00	156.00	7950	20231110	-77.45	782	20230714	129.28	3965	-54.78	20240102	1320	35.83	20240201	7950	-77.45	20231110	782	129.28	20230714	N	419700	100	16 억	N	N	N	N
17	20240228	091225	57	100.00	KONEX	N	N	N	N	N	1836	6	2	0.33	15339961	8438	87.02	1800	1850	1790	2100	1556	1830	1817.96	1950	1890	1830	1770	1710	1920	1800	16	270	100	1170	1	1	16266666	299	27.82	11.77	12	0.05	66.00	156.00	7950	20231110	-76.91	782	20230714	134.78	3965	-53.69	20240102	1320	39.09	20240201	7950	-76.91	20231110	782	134.78	20230714	N	419700	100	16 억	N	N	N	N
18	20240227	161220	57	100.00	KONEX	N	N	N	N	N	1830	2	2	0.11	17795151	9697	40.33	1828	1890	1770	2100	1554	1828	1835.12	2008	1918	1810	1720	1612	1864	1666	16	272	100	1160	1	1	16266666	298	27.73	11.73	12	0.06	66.00	156.00	7950	20231110	-76.98	782	20230714	134.02	3965	-53.85	20240102	1320	38.64	20240201	7950	-76.98	20231110	782	134.02	20230714	N	419700	100	16 억	N	N	N	N
19	20240227	151220	57	100.00	KONEX	N	N	N	N	N	1820	-8	5	-0.44	14692836	7994	33.25	1828	1890	1770	2100	1554	1828	1837.98	2008	1918	1810	1720	1612	1864	1666	16	272	100	1160	1	1	16266666	296	27.58	11.67	12	0.05	66.00	156.00	7950	20231110	-77.11	782	20230714	132.74	3965	-54.10	20240102	1320	37.88	20240201	7950	-77.11	20231110	782	132.74	20230714	N	419700	100	16 억	N	N	N	N
20	20240227	141218	57	100.00	KONEX	N	N	N	N	N	1834	6	2	0.33	12195920	6619	27.53	1828	1890	1770	2100	1554	1828	1842.56	2008	1918	1810	1720	1612	1864	1666	16	272	100	1160	1	1	16266666	298	27.79	11.76	12	0.04	66.00	156.00	7950	20231110	-76.93	782	20230714	134.53	3965	-53.75	20240102	1320	38.94	20240201	7950	-76.93	20231110	782	134.53	20230714	N	419700	100	16 억	N	N	N	N
21	20240227	131139	57	100.00	KONEX	N	N	N	N	N	1839	11	2	0.60	11645736	6311	26.25	1828	1890	1790	2100	1554	1828	1845.31	2008	1918	1810	1720	1612	1864	1666	16	272	100	1160	1	1	16266666	299	27.86	11.79	12	0.04	66.00	156.00	7950	20231110	-76.87	782	20230714	135.17	3965	-53.62	20240102	1320	39.32	20240201	7950	-76.87	20231110	782	135.17	20230714	N	419700	100	16 억	N	N	N	N
22	20240227	121220	57	100.00	KONEX	N	N	N	N	N	1854	26	2	1.42	11492843	6227	25.90	1828	1890	1790	2100	1554	1828	1845.65	2008	1918	1810	1720	1612	1864	1666	16	272	100	1160	1	1	16266666	302	28.09	11.88	12	0.04	66.00	156.00	7950	20231110	-76.68	782	20230714	137.08	3965	-53.24	20240102	1320	40.45	20240201	7950	-76.68	20231110	782	137.08	20230714	N	419700	100	16 억	N	N	N	N
23	20240227	111222	57	100.00	KONEX	N	N	N	N	N	1869	41	2	2.24	11000867	5959	24.79	1828	1890	1790	2100	1554	1828	1846.09	2008	1918	1810	1720	1612	1864	1666	16	272	100	1160	1	1	16266666	304	28.32	11.98	12	0.04	66.00	156.00	7950	20231110	-76.49	782	20230714	139.00	3965	-52.86	20240102	1320	41.59	20240201	7950	-76.49	20231110	782	139.00	20230714	N	419700	100	16 억	N	N	N	N
24	20240227	101215	57	100.00	KONEX	N	N	N	N	N	1888	60	2	3.28	9944809	5387	22.41	1828	1890	1824	2100	1554	1828	1846.08	2008	1918	1810	1720	1612	1864	1666	16	272	100	1160	1	1	16266666	307	28.61	12.10	12	0.03	66.00	156.00	7950	20231110	-76.25	782	20230714	141.43	3965	-52.38	20240102	1320	43.03	20240201	7950	-76.25	20231110	782	141.43	20230714	N	419700	100	16 억	N	N	N	N
25	20240227	091220	57	100.00	KONEX	N	N	N	N	N	1828	0	3	0.00	1169910	640	2.66	1828	1828	1827	2100	1554	1828	1827.98	2008	1918	1810	1720	1612	1864	1666	16	272	100	1160	1	1	16266666	297	27.70	11.72	12	0.00	66.00	156.00	7950	20231110	-77.01	782	20230714	133.76	3965	-53.90	20240102	1320	38.48	20240201	7950	-77.01	20231110	782	133.76	20230714	N	419700	100	16 억	N	N	N	N
26	20240226	161214	57	100.00	KONEX	N	N	N	N	N	1828	-57	5	-3.02	43375898	24042	87.67	1899	1900	1702	2165	1603	1885	1804.17	2093	1988	1895	1790	1697	2041	1843	16	280	100	1200	1	1	16266666	297	27.70	11.72	12	0.15	66.00	156.00	7950	20231110	-77.01	782	20230714	133.76	3965	-53.90	20240102	1320	38.48	20240201	7950	-77.01	20231110	782	133.76	20230714	N	419700	100	16 억	N	N	N	N
27	20240226	151206	57	100.00	KONEX	N	N	N	N	N	1790	-95	5	-5.04	32196960	17834	65.04	1899	1900	1702	2165	1603	1885	1805.37	2093	1988	1895	1790	1697	2041	1843	16	280	100	1200	1	1	16266666	291	27.12	11.47	12	0.11	66.00	156.00	7950	20231110	-77.48	782	20230714	128.90	3965	-54.85	20240102	1320	35.61	20240201	7950	-77.48	20231110	782	128.90	20230714	N	419700	100	16 억	N	N	N	N
28	20240226	141211	57	100.00	KONEX	N	N	N	N	N	1812	-73	5	-3.87	18378978	10063	36.70	1899	1900	1810	2165	1603	1885	1826.39	2093	1988	1895	1790	1697	2041	1843	16	280	100	1200	1	1	16266666	295	27.45	11.62	12	0.06	66.00	156.00	7950	20231110	-77.21	782	20230714	131.71	3965	-54.30	20240102	1320	37.27	20240201	7950	-77.21	20231110	782	131.71	20230714	N	419700	100	16 억	N	N	N	N
29	20240226	131203	57	100.00	KONEX	N	N	N	N	N	1843	-42	5	-2.23	14968528	8184	29.84	1899	1900	1810	2165	1603	1885	1829.00	2093	1988	1895	1790	1697	2041	1843	16	280	100	1200	1	1	16266666	300	27.92	11.81	12	0.05	66.00	156.00	7950	20231110	-76.82	782	20230714	135.68	3965	-53.52	20240102	1320	39.62	20240201	7950	-76.82	20231110	782	135.68	20230714	N	419700	100	16 억	N	N	N	N
30	20240226	121204	57	100.00	KONEX	N	N	N	N	N	1818	-67	5	-3.55	10225592	5576	20.33	1899	1900	1815	2165	1603	1885	1833.86	2093	1988	1895	1790	1697	2041	1843	16	280	100	1200	1	1	16266666	296	27.55	11.65	12	0.03	66.00	156.00	7950	20231110	-77.13	782	20230714	132.48	3965	-54.15	20240102	1320	37.73	20240201	7950	-77.13	20231110	782	132.48	20230714	N	419700	100	16 억	N	N	N	N
31	20240226	111201	57	100.00	KONEX	N	N	N	N	N	1820	-65	5	-3.45	7669377	4169	15.20	1899	1900	1818	2165	1603	1885	1839.62	2093	1988	1895	1790	1697	2041	1843	16	280	100	1200	1	1	16266666	296	27.58	11.67	12	0.03	66.00	156.00	7950	20231110	-77.11	782	20230714	132.74	3965	-54.10	20240102	1320	37.88	20240201	7950	-77.11	20231110	782	132.74	20230714	N	419700	100	16 억	N	N	N	N
32	20240226	101158	57	100.00	KONEX	N	N	N	N	N	1850	-35	5	-1.86	5988668	3248	11.84	1899	1900	1825	2165	1603	1885	1843.80	2093	1988	1895	1790	1697	2041	1843	16	280	100	1200	1	1	16266666	301	28.03	11.86	12	0.02	66.00	156.00	7950	20231110	-76.73	782	20230714	136.57	3965	-53.34	20240102	1320	40.15	20240201	7950	-76.73	20231110	782	136.57	20230714	N	419700	100	16 억	N	N	N	N
33	20240226	091157	57	100.00	KONEX	N	N	N	N	N	1880	-5	5	-0.27	3233781	1747	6.37	1899	1900	1838	2165	1603	1885	1851.05	2093	1988	1895	1790	1697	2041	1843	16	280	100	1200	1	1	16266666	306	28.48	12.05	12	0.01	66.00	156.00	7950	20231110	-76.35	782	20230714	140.41	3965	-52.59	20240102	1320	42.42	20240201	7950	-76.35	20231110	782	140.41	20230714	N	419700	100	16 억	N	N	N	N
34	20240223	161158	57	100.00	KONEX	N	N	N	N	N	1885	21	2	1.13	51834010	27422	59.08	1871	2000	1802	2140	1585	1864	1890.23	2046	1954	1897	1805	1748	1926	1777	16	276	100	1190	1	1	16266666	307	28.56	12.08	12	0.17	66.00	156.00	7950	20231110	-76.29	782	20230714	141.05	3965	-52.46	20240102	1320	42.80	20240201	7950	-76.29	20231110	782	141.05	20230714	N	419700	100	16 억	N	N	N	N
35	20240223	151150	57	100.00	KONEX	N	N	N	N	N	1877	13	2	0.70	45991516	24289	52.33	1871	2000	1802	2140	1585	1864	1893.51	2046	1954	1897	1805	1748	1926	1777	16	276	100	1190	1	1	16266666	305	28.44	12.03	12	0.15	66.00	156.00	7950	20231110	-76.39	782	20230714	140.03	3965	-52.66	20240102	1320	42.20	20240201	7950	-76.39	20231110	782	140.03	20230714	N	419700	100	16 억	N	N	N	N
36	20240223	141151	57	100.00	KONEX	N	N	N	N	N	1870	6	2	0.32	41856479	22061	47.53	1871	2000	1802	2140	1585	1864	1897.31	2046	1954	1897	1805	1748	1926	1777	16	276	100	1190	1	1	16266666	304	28.33	11.99	12	0.14	66.00	156.00	7950	20231110	-76.48	782	20230714	139.13	3965	-52.84	20240102	1320	41.67	20240201	7950	-76.48	20231110	782	139.13	20230714	N	419700	100	16 억	N	N	N	N
37	20240223	131150	57	100.00	KONEX	N	N	N	N	N	1884	20	2	1.07	41787630	22024	47.45	1871	2000	1802	2140	1585	1864	1897.37	2046	1954	1897	1805	1748	1926	1777	16	276	100	1190	1	1	16266666	306	28.55	12.08	12	0.14	66.00	156.00	7950	20231110	-76.30	782	20230714	140.92	3965	-52.48	20240102	1320	42.73	20240201	7950	-76.30	20231110	782	140.92	20230714	N	419700	100	16 억	N	N	N	N
38	20240223	121153	57	100.00	KONEX	N	N	N	N	N	1896	32	2	1.72	37425602	19672	42.38	1871	2000	1802	2140	1585	1864	1902.48	2046	1954	1897	1805	1748	1926	1777	16	276	100	1190	1	1	16266666	308	28.73	12.15	12	0.12	66.00	156.00	7950	20231110	-76.15	782	20230714	142.46	3965	-52.18	20240102	1320	43.64	20240201	7950	-76.15	20231110	782	142.46	20230714	N	419700	100	16 억	N	N	N	N
39	20240223	111138	57	100.00	KONEX	N	N	N	N	N	1927	63	2	3.38	28224218	14709	31.69	1871	2000	1802	2140	1585	1864	1918.84	2046	1954	1897	1805	1748	1926	1777	16	276	100	1190	1	1	16266666	313	29.20	12.35	12	0.09	66.00	156.00	7950	20231110	-75.76	782	20230714	146.42	3965	-51.40	20240102	1320	45.98	20240201	7950	-75.76	20231110	782	146.42	20230714	N	419700	100	16 억	N	N	N	N
40	20240223	101146	57	100.00	KONEX	N	N	N	N	N	1977	113	2	6.06	26608241	13844	29.83	1871	2000	1802	2140	1585	1864	1922.01	2046	1954	1897	1805	1748	1926	1777	16	276	100	1190	1	1	16266666	322	29.95	12.67	12	0.09	66.00	156.00	7950	20231110	-75.13	782	20230714	152.81	3965	-50.14	20240102	1320	49.77	20240201	7950	-75.13	20231110	782	152.81	20230714	N	419700	100	16 억	N	N	N	N
41	20240223	091148	57	100.00	KONEX	N	N	N	N	N	1886	22	2	1.18	3966893	2131	4.59	1871	1900	1802	2140	1585	1864	1861.52	2046	1954	1897	1805	1748	1926	1777	16	276	100	1190	1	1	16266666	307	28.58	12.09	12	0.01	66.00	156.00	7950	20231110	-76.28	782	20230714	141.18	3965	-52.43	20240102	1320	42.88	20240201	7950	-76.28	20231110	782	141.18	20230714	N	419700	100	16 억	N	N	N	N
42	20240222	161134	57	100.00	KONEX	N	N	N	N	N	1864	-55	5	-2.87	86841864	46415	105.44	1989	1989	1840	2205	1632	1919	1870.99	2319	2118	1979	1778	1639	2219	1879	16	286	100	1220	1	1	16266666	303	28.24	11.95	12	0.29	66.00	156.00	7950	20231110	-76.55	782	20230714	138.36	3965	-52.99	20240102	1320	41.21	20240201	7950	-76.55	20231110	782	138.36	20230714	N	419700	100	16 억	N	N	N	N
43	20240222	151143	57	100.00	KONEX	N	N	N	N	N	1874	-45	5	-2.34	86262987	46105	104.74	1989	1989	1840	2205	1632	1919	1871.01	2319	2118	1979	1778	1639	2219	1879	16	286	100	1220	1	1	16266666	305	28.39	12.01	12	0.28	66.00	156.00	7950	20231110	-76.43	782	20230714	139.64	3965	-52.74	20240102	1320	41.97	20240201	7950	-76.43	20231110	782	139.64	20230714	N	419700	100	16 억	N	N	N	N
44	20240222	141141	57	100.00	KONEX	N	N	N	N	N	1885	-34	5	-1.77	53545405	28449	64.63	1989	1989	1842	2205	1632	1919	1882.15	2319	2118	1979	1778	1639	2219	1879	16	286	100	1220	1	1	16266666	307	28.56	12.08	12	0.17	66.00	156.00	7950	20231110	-76.29	782	20230714	141.05	3965	-52.46	20240102	1320	42.80	20240201	7950	-76.29	20231110	782	141.05	20230714	N	419700	100	16 억	N	N	N	N
45	20240222	131125	57	100.00	KONEX	N	N	N	N	N	1867	-52	5	-2.71	42078366	22353	50.78	1989	1989	1842	2205	1632	1919	1882.45	2319	2118	1979	1778	1639	2219	1879	16	286	100	1220	1	1	16266666	304	28.29	11.97	12	0.14	66.00	156.00	7950	20231110	-76.52	782	20230714	138.75	3965	-52.91	20240102	1320	41.44	20240201	7950	-76.52	20231110	782	138.75	20230714	N	419700	100	16 억	N	N	N	N
46	20240222	121136	57	100.00	KONEX	N	N	N	N	N	1908	-11	5	-0.57	36949976	19621	44.57	1989	1989	1842	2205	1632	1919	1883.19	2319	2118	1979	1778	1639	2219	1879	16	286	100	1220	1	1	16266666	310	28.91	12.23	12	0.12	66.00	156.00	7950	20231110	-76.00	782	20230714	143.99	3965	-51.88	20240102	1320	44.55	20240201	7950	-76.00	20231110	782	143.99	20230714	N	419700	100	16 억	N	N	N	N
47	20240222	111136	57	100.00	KONEX	N	N	N	N	N	1910	-9	5	-0.47	23093077	12293	27.93	1989	1989	1842	2205	1632	1919	1878.56	2319	2118	1979	1778	1639	2219	1879	16	286	100	1220	1	1	16266666	311	28.94	12.24	12	0.08	66.00	156.00	7950	20231110	-75.97	782	20230714	144.25	3965	-51.83	20240102	1320	44.70	20240201	7950	-75.97	20231110	782	144.25	20230714	N	419700	100	16 억	N	N	N	N
48	20240222	101126	57	100.00	KONEX	N	N	N	N	N	1920	1	2	0.05	15578791	8282	18.81	1989	1989	1842	2205	1632	1919	1881.04	2319	2118	1979	1778	1639	2219	1879	16	286	100	1220	1	1	16266666	312	29.09	12.31	12	0.05	66.00	156.00	7950	20231110	-75.85	782	20230714	145.52	3965	-51.58	20240102	1320	45.45	20240201	7950	-75.85	20231110	782	145.52	20230714	N	419700	100	16 억	N	N	N	N
49	20240222	091145	57	100.00	KONEX	N	N	N	N	N	1945	26	2	1.35	263385	136	0.31	1989	1989	1919	2205	1632	1919	1936.65	2319	2118	1979	1778	1639	2219	1879	16	286	100	1220	1	1	16266666	316	29.47	12.47	12	0.00	66.00	156.00	7950	20231110	-75.53	782	20230714	148.72	3965	-50.95	20240102	1320	47.35	20240201	7950	-75.53	20231110	782	148.72	20230714	N	419700	100	16 억	N	N	N	N
50	20240221	161130	57	100.00	KONEX	N	N	N	N	N	1919	20	2	1.05	88863854	44020	181.75	1898	2180	1840	2180	1615	1899	2018.72	2069	1984	1914	1829	1759	1949	1794	16	281	100	1210	1	1	16266666	312	29.08	12.30	12	0.27	66.00	156.00	7950	20231110	-75.86	782	20230714	145.40	3965	-51.60	20240102	1320	45.38	20240201	7950	-75.86	20231110	782	145.40	20230714	N	419700	100	16 억	N	N	N	N
51	20240221	151121	57	100.00	KONEX	N	N	N	N	N	1918	19	2	1.00	86991271	43044	177.72	1898	2180	1840	2180	1615	1899	2020.98	2069	1984	1914	1829	1759	1949	1794	16	281	100	1210	1	1	16266666	312	29.06	12.29	12	0.26	66.00	156.00	7950	20231110	-75.87	782	20230714	145.27	3965	-51.63	20240102	1320	45.30	20240201	7950	-75.87	20231110	782	145.27	20230714	N	419700	100	16 억	N	N	N	N
52	20240221	141120	57	100.00	KONEX	N	N	N	N	N	1974	75	2	3.95	75324991	36936	152.50	1898	2180	1840	2180	1615	1899	2039.34	2069	1984	1914	1829	1759	1949	1794	16	281	100	1210	1	1	16266666	321	29.91	12.65	12	0.23	66.00	156.00	7950	20231110	-75.17	782	20230714	152.43	3965	-50.21	20240102	1320	49.55	20240201	7950	-75.17	20231110	782	152.43	20230714	N	419700	100	16 억	N	N	N	N
53	20240221	131120	57	100.00	KONEX	N	N	N	N	N	2015	116	2	6.11	73515830	36010	148.68	1898	2180	1840	2180	1615	1899	2041.54	2069	1984	1914	1829	1759	1949	1794	16	281	100	1210	5	1	16266666	328	30.53	12.92	12	0.22	66.00	156.00	7950	20231110	-74.65	782	20230714	157.67	3965	-49.18	20240102	1320	52.65	20240201	7950	-74.65	20231110	782	157.67	20230714	N	419700	100	16 억	N	N	N	N
54	20240221	121124	57	100.00	KONEX	N	N	N	N	N	2040	141	2	7.42	55930689	27366	112.99	1898	2180	1840	2180	1615	1899	2043.80	2069	1984	1914	1829	1759	1949	1794	16	281	100	1210	5	1	16266666	332	30.91	13.08	12	0.17	66.00	156.00	7950	20231110	-74.34	782	20230714	160.87	3965	-48.55	20240102	1320	54.55	20240201	7950	-74.34	20231110	782	160.87	20230714	N	419700	100	16 억	N	N	N	N
55	20240221	111129	57	100.00	KONEX	N	N	N	N	N	2135	236	2	12.43	47755999	23430	96.74	1898	2180	1840	2180	1615	1899	2038.24	2069	1984	1914	1829	1759	1949	1794	16	281	100	1210	5	1	16266666	347	32.35	13.69	12	0.14	66.00	156.00	7950	20231110	-73.14	782	20230714	173.02	3965	-46.15	20240102	1320	61.74	20240201	7950	-73.14	20231110	782	173.02	20230714	N	419700	100	16 억	N	N	N	N
56	20240221	101118	57	100.00	KONEX	N	N	N	N	N	1840	-59	5	-3.11	5115155	2758	11.39	1898	1898	1840	2180	1615	1899	1854.66	2069	1984	1914	1829	1759	1949	1794	16	281	100	1210	1	1	16266666	299	27.88	11.79	12	0.02	66.00	156.00	7950	20231110	-76.86	782	20230714	135.29	3965	-53.59	20240102	1320	39.39	20240201	7950	-76.86	20231110	782	135.29	20230714	N	419700	100	16 억	N	N	N	N
57	20240221	091122	57	100.00	KONEX	N	N	N	N	N	1860	-39	5	-2.05	1396771	745	3.08	1898	1898	1845	2180	1615	1899	1874.86	2069	1984	1914	1829	1759	1949	1794	16	281	100	1210	1	1	16266666	303	28.18	11.92	12	0.00	66.00	156.00	7950	20231110	-76.60	782	20230714	137.85	3965	-53.09	20240102	1320	40.91	20240201	7950	-76.60	20231110	782	137.85	20230714	N	419700	100	16 억	N	N	N	N
58	20240220	161115	57	100.00	KONEX	N	N	N	N	N	1899	-51	5	-2.62	46007065	24220	36.79	1999	1999	1844	2240	1658	1950	1899.55	2243	2096	1998	1851	1753	2170	1925	16	290	100	1240	1	1	16266666	309	28.77	12.17	12	0.15	66.00	156.00	7950	20231110	-76.11	782	20230714	142.84	3965	-52.11	20240102	1320	43.86	20240201	7950	-76.11	20231110	782	142.84	20230714	N	419700	100	16 억	N	N	N	N
59	20240220	151112	57	100.00	KONEX	N	N	N	N	N	1915	-35	5	-1.79	42784286	22523	34.21	1999	1999	1844	2240	1658	1950	1899.58	2243	2096	1998	1851	1753	2170	1925	16	290	100	1240	1	1	16266666	312	29.02	12.28	12	0.14	66.00	156.00	7950	20231110	-75.91	782	20230714	144.88	3965	-51.70	20240102	1320	45.08	20240201	7950	-75.91	20231110	782	144.88	20230714	N	419700	100	16 억	N	N	N	N
60	20240220	141107	57	100.00	KONEX	N	N	N	N	N	1883	-67	5	-3.44	32157209	16825	25.56	1999	1999	1883	2240	1658	1950	1911.28	2243	2096	1998	1851	1753	2170	1925	16	290	100	1240	1	1	16266666	306	28.53	12.07	12	0.10	66.00	156.00	7950	20231110	-76.31	782	20230714	140.79	3965	-52.51	20240102	1320	42.65	20240201	7950	-76.31	20231110	782	140.79	20230714	N	419700	100	16 억	N	N	N	N
61	20240220	131113	57	100.00	KONEX	N	N	N	N	N	1918	-32	5	-1.64	27877878	14575	22.14	1999	1999	1886	2240	1658	1950	1912.72	2243	2096	1998	1851	1753	2170	1925	16	290	100	1240	1	1	16266666	312	29.06	12.29	12	0.09	66.00	156.00	7950	20231110	-75.87	782	20230714	145.27	3965	-51.63	20240102	1320	45.30	20240201	7950	-75.87	20231110	782	145.27	20230714	N	419700	100	16 억	N	N	N	N
62	20240220	121103	57	100.00	KONEX	N	N	N	N	N	1898	-52	5	-2.67	20532820	10698	16.25	1999	1999	1898	2240	1658	1950	1919.31	2243	2096	1998	1851	1753	2170	1925	16	290	100	1240	1	1	16266666	309	28.76	12.17	12	0.07	66.00	156.00	7950	20231110	-76.13	782	20230714	142.71	3965	-52.13	20240102	1320	43.79	20240201	7950	-76.13	20231110	782	142.71	20230714	N	419700	100	16 억	N	N	N	N
63	20240220	111108	57	100.00	KONEX	N	N	N	N	N	1945	-5	5	-0.26	8350629	4311	6.55	1999	1999	1900	2240	1658	1950	1937.05	2243	2096	1998	1851	1753	2170	1925	16	290	100	1240	1	1	16266666	316	29.47	12.47	12	0.03	66.00	156.00	7950	20231110	-75.53	782	20230714	148.72	3965	-50.95	20240102	1320	47.35	20240201	7950	-75.53	20231110	782	148.72	20230714	N	419700	100	16 억	N	N	N	N
64	20240220	101102	57	100.00	KONEX	N	N	N	N	N	1940	-10	5	-0.51	7623442	3936	5.98	1999	1999	1900	2240	1658	1950	1936.85	2243	2096	1998	1851	1753	2170	1925	16	290	100	1240	1	1	16266666	316	29.39	12.44	12	0.02	66.00	156.00	7950	20231110	-75.60	782	20230714	148.08	3965	-51.07	20240102	1320	46.97	20240201	7950	-75.60	20231110	782	148.08	20230714	N	419700	100	16 억	N	N	N	N
65	20240220	091122	57	100.00	KONEX	N	N	N	N	N	1980	30	2	1.54	27444	14	0.02	1999	1999	1900	2240	1658	1950	1960.29	2243	2096	1998	1851	1753	2170	1925	16	290	100	1240	1	1	16266666	322	30.00	12.69	12	0.00	66.00	156.00	7950	20231110	-75.09	782	20230714	153.20	3965	-50.06	20240102	1320	50.00	20240201	7950	-75.09	20231110	782	153.20	20230714	N	419700	100	16 억	N	N	N	N
66	20240219	161116	57	100.00	KONEX	N	N	N	N	N	1950	25	2	1.30	127822344	65835	406.01	1925	2145	1900	2210	1637	1925	1941.56	2012	1968	1924	1880	1836	1946	1858	16	285	100	1230	1	1	16266666	317	29.55	12.50	12	0.40	66.00	156.00	7950	20231110	-75.47	782	20230714	149.36	3965	-50.82	20240102	1320	47.73	20240201	7950	-75.47	20231110	782	149.36	20230714	N	419700	100	16 억	N	N	N	N
67	20240219	151119	57	100.00	KONEX	N	N	N	N	N	1930	5	2	0.26	117867879	60731	374.54	1925	2145	1900	2210	1637	1925	1940.82	2012	1968	1924	1880	1836	1946	1858	16	285	100	1230	1	1	16266666	314	29.24	12.37	12	0.37	66.00	156.00	7950	20231110	-75.72	782	20230714	146.80	3965	-51.32	20240102	1320	46.21	20240201	7950	-75.72	20231110	782	146.80	20230714	N	419700	100	16 억	N	N	N	N
68	20240219	141119	57	100.00	KONEX	N	N	N	N	N	1957	32	2	1.66	101247972	52125	321.46	1925	2145	1900	2210	1637	1925	1942.41	2012	1968	1924	1880	1836	1946	1858	16	285	100	1230	1	1	16266666	318	29.65	12.54	12	0.32	66.00	156.00	7950	20231110	-75.38	782	20230714	150.26	3965	-50.64	20240102	1320	48.26	20240201	7950	-75.38	20231110	782	150.26	20230714	N	419700	100	16 억	N	N	N	N
69	20240219	131117	57	100.00	KONEX	N	N	N	N	N	1980	55	2	2.86	79854771	41205	254.12	1925	2145	1900	2210	1637	1925	1937.99	2012	1968	1924	1880	1836	1946	1858	16	285	100	1230	1	1	16266666	322	30.00	12.69	12	0.25	66.00	156.00	7950	20231110	-75.09	782	20230714	153.20	3965	-50.06	20240102	1320	50.00	20240201	7950	-75.09	20231110	782	153.20	20230714	N	419700	100	16 억	N	N	N	N
70	20240219	121115	57	100.00	KONEX	N	N	N	N	N	1933	8	2	0.42	40658447	20857	128.63	1925	2145	1900	2210	1637	1925	1949.39	2012	1968	1924	1880	1836	1946	1858	16	285	100	1230	1	1	16266666	314	29.29	12.39	12	0.13	66.00	156.00	7950	20231110	-75.69	782	20230714	147.19	3965	-51.25	20240102	1320	46.44	20240201	7950	-75.69	20231110	782	147.19	20230714	N	419700	100	16 억	N	N	N	N
71	20240219	111111	57	100.00	KONEX	N	N	N	N	N	1969	44	2	2.29	30952458	15790	97.38	1925	2145	1900	2210	1637	1925	1960.26	2012	1968	1924	1880	1836	1946	1858	16	285	100	1230	1	1	16266666	320	29.83	12.62	12	0.10	66.00	156.00	7950	20231110	-75.23	782	20230714	151.79	3965	-50.34	20240102	1320	49.17	20240201	7950	-75.23	20231110	782	151.79	20230714	N	419700	100	16 억	N	N	N	N
72	20240219	101107	57	100.00	KONEX	N	N	N	N	N	2035	110	2	5.71	16739656	8449	52.11	1925	2145	1925	2210	1637	1925	1981.26	2012	1968	1924	1880	1836	1946	1858	16	285	100	1230	5	1	16266666	331	30.83	13.04	12	0.05	66.00	156.00	7950	20231110	-74.40	782	20230714	160.23	3965	-48.68	20240102	1320	54.17	20240201	7950	-74.40	20231110	782	160.23	20230714	N	419700	100	16 억	N	N	N	N
73	20240219	091109	57	100.00	KONEX	N	N	N	N	N	2065	140	2	7.27	1439610	734	4.53	1925	2145	1925	2210	1637	1925	1961.32	2012	1968	1924	1880	1836	1946	1858	16	285	100	1230	5	1	16266666	336	31.29	13.24	12	0.00	66.00	156.00	7950	20231110	-74.03	782	20230714	164.07	3965	-47.92	20240102	1320	56.44	20240201	7950	-74.03	20231110	782	164.07	20230714	N	419700	100	16 억	N	N	N	N
74	20240216	161058	57	100.00	KONEX	N	N	N	N	N	1925	-45	5	-2.28	31137277	16215	113.19	1968	1968	1880	2265	1675	1970	1920.28	2115	2042	1952	1879	1789	1997	1834	16	295	100	1260	1	1	16266666	313	29.17	12.34	12	0.10	66.00	156.00	7950	20231110	-75.79	782	20230714	146.16	3965	-51.45	20240102	1320	45.83	20240201	7950	-75.79	20231110	782	146.16	20230714	N	419700	100	16 억	N	N	N	N
75	20240216	151109	57	100.00	KONEX	N	N	N	N	N	1930	-40	5	-2.03	29741189	15484	108.08	1968	1968	1880	2265	1675	1970	1920.77	2115	2042	1952	1879	1789	1997	1834	16	295	100	1260	1	1	16266666	314	29.24	12.37	12	0.10	66.00	156.00	7950	20231110	-75.72	782	20230714	146.80	3965	-51.32	20240102	1320	46.21	20240201	7950	-75.72	20231110	782	146.80	20230714	N	419700	100	16 억	N	N	N	N
76	20240216	141113	57	100.00	KONEX	N	N	N	N	N	1915	-55	5	-2.79	26080467	13580	94.79	1968	1968	1880	2265	1675	1970	1920.51	2115	2042	1952	1879	1789	1997	1834	16	295	100	1260	1	1	16266666	312	29.02	12.28	12	0.08	66.00	156.00	7950	20231110	-75.91	782	20230714	144.88	3965	-51.70	20240102	1320	45.08	20240201	7950	-75.91	20231110	782	144.88	20230714	N	419700	100	16 억	N	N	N	N
77	20240216	131105	57	100.00	KONEX	N	N	N	N	N	1927	-43	5	-2.18	20015816	10397	72.57	1968	1968	1890	2265	1675	1970	1925.15	2115	2042	1952	1879	1789	1997	1834	16	295	100	1260	1	1	16266666	313	29.20	12.35	12	0.06	66.00	156.00	7950	20231110	-75.76	782	20230714	146.42	3965	-51.40	20240102	1320	45.98	20240201	7950	-75.76	20231110	782	146.42	20230714	N	419700	100	16 억	N	N	N	N
78	20240216	121111	57	100.00	KONEX	N	N	N	N	N	1935	-35	5	-1.78	16070421	8315	58.04	1968	1968	1900	2265	1675	1970	1932.70	2115	2042	1952	1879	1789	1997	1834	16	295	100	1260	1	1	16266666	315	29.32	12.40	12	0.05	66.00	156.00	7950	20231110	-75.66	782	20230714	147.44	3965	-51.20	20240102	1320	46.59	20240201	7950	-75.66	20231110	782	147.44	20230714	N	419700	100	16 억	N	N	N	N
79	20240216	111116	57	100.00	KONEX	N	N	N	N	N	1937	-33	5	-1.68	11643602	5995	41.85	1968	1968	1900	2265	1675	1970	1942.22	2115	2042	1952	1879	1789	1997	1834	16	295	100	1260	1	1	16266666	315	29.35	12.42	12	0.04	66.00	156.00	7950	20231110	-75.64	782	20230714	147.70	3965	-51.15	20240102	1320	46.74	20240201	7950	-75.64	20231110	782	147.70	20230714	N	419700	100	16 억	N	N	N	N
80	20240216	091104	57	100.00	KONEX	N	N	N	N	N	1900	-70	5	-3.55	2558970	1325	9.25	1968	1968	1900	2265	1675	1970	1931.30	2115	2042	1952	1879	1789	1997	1834	16	295	100	1260	1	1	16266666	309	28.79	12.18	12	0.01	66.00	156.00	7950	20231110	-76.10	782	20230714	142.97	3965	-52.08	20240102	1320	43.94	20240201	7950	-76.10	20231110	782	142.97	20230714	N	419700	100	16 억	N	N	N	N
81	20240215	161058	57	100.00	KONEX	N	N	N	N	N	1970	-55	5	-2.72	28050869	14326	27.26	2025	2025	1862	2325	1725	2025	1958.04	2282	2153	2041	1912	1800	2218	1977	16	300	100	1290	1	1	16266666	320	29.85	12.63	12	0.09	66.00	156.00	7950	20231110	-75.22	782	20230714	151.92	3965	-50.32	20240102	1320	49.24	20240201	7950	-75.22	20231110	782	151.92	20230714	N	419700	100	16 억	N	N	N	N
82	20240215	151105	57	100.00	KONEX	N	N	N	N	N	1940	-85	5	-4.20	27544634	14068	26.77	2025	2025	1862	2325	1725	2025	1957.96	2282	2153	2041	1912	1800	2218	1977	16	300	100	1290	1	1	16266666	316	29.39	12.44	12	0.09	66.00	156.00	7950	20231110	-75.60	782	20230714	148.08	3965	-51.07	20240102	1320	46.97	20240201	7950	-75.60	20231110	782	148.08	20230714	N	419700	100	16 억	N	N	N	N
83	20240215	141058	57	100.00	KONEX	N	N	N	N	N	1970	-55	5	-2.72	17639380	9007	17.14	2025	2025	1862	2325	1725	2025	1958.41	2282	2153	2041	1912	1800	2218	1977	16	300	100	1290	1	1	16266666	320	29.85	12.63	12	0.06	66.00	156.00	7950	20231110	-75.22	782	20230714	151.92	3965	-50.32	20240102	1320	49.24	20240201	7950	-75.22	20231110	782	151.92	20230714	N	419700	100	16 억	N	N	N	N
84	20240215	131023	57	100.00	KONEX	N	N	N	N	N	1953	-72	5	-3.56	15476353	7911	15.05	2025	2025	1862	2325	1725	2025	1956.31	2282	2153	2041	1912	1800	2218	1977	16	300	100	1290	1	1	16266666	318	29.59	12.52	12	0.05	66.00	156.00	7950	20231110	-75.43	782	20230714	149.74	3965	-50.74	20240102	1320	47.95	20240201	7950	-75.43	20231110	782	149.74	20230714	N	419700	100	16 억	N	N	N	N
85	20240215	121059	57	100.00	KONEX	N	N	N	N	N	1975	-50	5	-2.47	12593757	6439	12.25	2025	2025	1862	2325	1725	2025	1955.86	2282	2153	2041	1912	1800	2218	1977	16	300	100	1290	1	1	16266666	321	29.92	12.66	12	0.04	66.00	156.00	7950	20231110	-75.16	782	20230714	152.56	3965	-50.19	20240102	1320	49.62	20240201	7950	-75.16	20231110	782	152.56	20230714	N	419700	100	16 억	N	N	N	N
86	20240215	111050	57	100.00	KONEX	N	N	N	N	N	1980	-45	5	-2.22	12283954	6282	11.95	2025	2025	1862	2325	1725	2025	1955.42	2282	2153	2041	1912	1800	2218	1977	16	300	100	1290	1	1	16266666	322	30.00	12.69	12	0.04	66.00	156.00	7950	20231110	-75.09	782	20230714	153.20	3965	-50.06	20240102	1320	50.00	20240201	7950	-75.09	20231110	782	153.20	20230714	N	419700	100	16 억	N	N	N	N
87	20240215	091054	57	100.00	KONEX	N	N	N	N	N	1970	-55	5	-2.72	6059443	3138	5.97	2025	2025	1862	2325	1725	2025	1930.99	2282	2153	2041	1912	1800	2218	1977	16	300	100	1290	1	1	16266666	320	29.85	12.63	12	0.02	66.00	156.00	7950	20231110	-75.22	782	20230714	151.92	3965	-50.32	20240102	1320	49.24	20240201	7950	-75.22	20231110	782	151.92	20230714	N	419700	100	16 억	N	N	N	N
88	20240214	161046	57	100.00	KONEX	N	N	N	N	N	2025	-145	5	-6.68	104359088	52558	60.47	2000	2170	1929	2495	1845	2170	1985.60	2703	2436	2223	1956	1743	2330	1850	16	325	100	1380	5	1	16266666	329	30.68	12.98	12	0.32	66.00	156.00	7950	20231110	-74.53	782	20230714	158.95	3965	-48.93	20240102	1320	53.41	20240201	7950	-74.53	20231110	782	158.95	20230714	N	419700	100	16 억	N	N	N	N
89	20240214	151049	57	100.00	KONEX	N	N	N	N	N	2040	-130	5	-5.99	103097818	51931	59.75	2000	2170	1929	2495	1845	2170	1985.28	2703	2436	2223	1956	1743	2330	1850	16	325	100	1380	5	1	16266666	332	30.91	13.08	12	0.32	66.00	156.00	7950	20231110	-74.34	782	20230714	160.87	3965	-48.55	20240102	1320	54.55	20240201	7950	-74.34	20231110	782	160.87	20230714	N	419700	100	16 억	N	N	N	N
90	20240214	141043	57	100.00	KONEX	N	N	N	N	N	1995	-175	5	-8.06	98655798	49732	57.22	2000	2170	1929	2495	1845	2170	1983.75	2703	2436	2223	1956	1743	2330	1850	16	325	100	1380	1	1	16266666	325	30.23	12.79	12	0.31	66.00	156.00	7950	20231110	-74.91	782	20230714	155.12	3965	-49.68	20240102	1320	51.14	20240201	7950	-74.91	20231110	782	155.12	20230714	N	419700	100	16 억	N	N	N	N
91	20240214	131047	57	100.00	KONEX	N	N	N	N	N	2035	-135	5	-6.22	70075764	35500	40.84	2000	2170	1929	2495	1845	2170	1973.97	2703	2436	2223	1956	1743	2330	1850	16	325	100	1380	5	1	16266666	331	30.83	13.04	12	0.22	66.00	156.00	7950	20231110	-74.40	782	20230714	160.23	3965	-48.68	20240102	1320	54.17	20240201	7950	-74.40	20231110	782	160.23	20230714	N	419700	100	16 억	N	N	N	N
92	20240214	121037	57	100.00	KONEX	N	N	N	N	N	2070	-100	5	-4.61	64562071	32825	37.77	2000	2170	1929	2495	1845	2170	1966.86	2703	2436	2223	1956	1743	2330	1850	16	325	100	1380	5	1	16266666	337	31.36	13.27	12	0.20	66.00	156.00	7950	20231110	-73.96	782	20230714	164.71	3965	-47.79	20240102	1320	56.82	20240201	7950	-73.96	20231110	782	164.71	20230714	N	419700	100	16 억	N	N	N	N
93	20240214	111043	57	100.00	KONEX	N	N	N	N	N	1958	-212	5	-9.77	52382823	26650	30.66	2000	2170	1930	2495	1845	2170	1965.58	2703	2436	2223	1956	1743	2330	1850	16	325	100	1380	1	1	16266666	319	29.67	12.55	12	0.16	66.00	156.00	7950	20231110	-75.37	782	20230714	150.38	3965	-50.62	20240102	1320	48.33	20240201	7950	-75.37	20231110	782	150.38	20230714	N	419700	100	16 억	N	N	N	N
94	20240214	091036	57	100.00	KONEX	N	N	N	N	N	2030	-140	5	-6.45	8454230	4211	4.84	2000	2170	2000	2495	1845	2170	2007.65	2703	2436	2223	1956	1743	2330	1850	16	325	100	1380	5	1	16266666	330	30.76	13.01	12	0.03	66.00	156.00	7950	20231110	-74.47	782	20230714	159.59	3965	-48.80	20240102	1320	53.79	20240201	7950	-74.47	20231110	782	159.59	20230714	N	419700	100	16 억	N	N	N	N
95	20240213	161032	57	100.00	KONEX	N	N	N	N	N	2170	-15	5	-0.69	196366590	86915	112.31	2180	2490	2010	2510	1860	2185	2259.29	2408	2296	2073	1961	1738	2352	2017	16	325	100	1390	5	1	16266666	353	32.88	13.91	12	0.53	66.00	156.00	7950	20231110	-72.70	782	20230714	177.49	3965	-45.27	20240102	1320	64.39	20240201	7950	-72.70	20231110	782	177.49	20230714	N	419700	100	16 억	N	N	N	N
96	20240213	151033	57	100.00	KONEX	N	N	N	N	N	2180	-5	5	-0.23	187965540	83038	107.30	2180	2490	2010	2510	1860	2185	2263.61	2408	2296	2073	1961	1738	2352	2017	16	325	100	1390	5	1	16266666	355	33.03	13.97	12	0.51	66.00	156.00	7950	20231110	-72.58	782	20230714	178.77	3965	-45.02	20240102	1320	65.15	20240201	7950	-72.58	20231110	782	178.77	20230714	N	419700	100	16 억	N	N	N	N
97	20240213	141042	57	100.00	KONEX	N	N	N	N	N	2065	-120	5	-5.49	177828275	78287	101.16	2180	2490	2010	2510	1860	2185	2271.49	2408	2296	2073	1961	1738	2352	2017	16	325	100	1390	5	1	16266666	336	31.29	13.24	12	0.48	66.00	156.00	7950	20231110	-74.03	782	20230714	164.07	3965	-47.92	20240102	1320	56.44	20240201	7950	-74.03	20231110	782	164.07	20230714	N	419700	100	16 억	N	N	N	N
98	20240213	131027	57	100.00	KONEX	N	N	N	N	N	2215	30	2	1.37	146119400	63145	81.60	2180	2490	2150	2510	1860	2185	2314.03	2408	2296	2073	1961	1738	2352	2017	16	325	100	1390	5	1	16266666	360	33.56	14.20	12	0.39	66.00	156.00	7950	20231110	-72.14	782	20230714	183.25	3965	-44.14	20240102	1320	67.80	20240201	7950	-72.14	20231110	782	183.25	20230714	N	419700	100	16 억	N	N	N	N
99	20240213	121040	57	100.00	KONEX	N	N	N	N	N	2330	145	2	6.64	102201645	43385	56.06	2180	2490	2180	2510	1860	2185	2355.69	2408	2296	2073	1961	1738	2352	2017	16	325	100	1390	5	1	16266666	379	35.30	14.94	12	0.27	66.00	156.00	7950	20231110	-70.69	782	20230714	197.95	3965	-41.24	20240102	1320	76.52	20240201	7950	-70.69	20231110	782	197.95	20230714	N	419700	100	16 억	N	N	N	N
100	20240213	111105	57	100.00	KONEX	N	N	N	N	N	2325	140	2	6.41	88300550	37347	48.26	2180	2490	2180	2510	1860	2185	2364.33	2408	2296	2073	1961	1738	2352	2017	16	325	100	1390	5	1	16266666	378	35.23	14.90	12	0.23	66.00	156.00	7950	20231110	-70.75	782	20230714	197.31	3965	-41.36	20240102	1320	76.14	20240201	7950	-70.75	20231110	782	197.31	20230714	N	419700	100	16 억	N	N	N	N
101	20240213	100930	57	100.00	KONEX	N	N	N	N	N	2335	150	2	6.86	64874525	27214	35.17	2180	2490	2180	2510	1860	2185	2383.87	2408	2296	2073	1961	1738	2352	2017	16	325	100	1390	5	1	16266666	380	35.38	14.97	12	0.17	66.00	156.00	7950	20231110	-70.63	782	20230714	198.59	3965	-41.11	20240102	1320	76.89	20240201	7950	-70.63	20231110	782	198.59	20230714	N	419700	100	16 억	N	N	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History