KissMeData/234070/price/prices-20250101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

52 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	161034	57	100.00	KONEX	N	N	N	N	N	1000	0	3	0.00	1951150	1951	6096.88	1150	1150	1000	1150	850	1000	1000.08	1250	1124	1047	921	844	1086	883	35	150	500	600	1	1	6938482	69	1.44	0.14	12	0.03	694.00	7256.00	1977	20240510	-49.42	728	20241202	37.36	1296	-22.84	20250102	822	21.65	20250110	1977	-49.42	20240510	728	37.36	20241202	N	234070	500	34 억	N	N	N	N
3	20250124	151033	57	100.00	KONEX	N	N	N	N	N	1000	0	3	0.00	1001150	1001	3128.12	1150	1150	1000	1150	850	1000	1000.15	1250	1124	1047	921	844	1086	883	35	150	500	600	1	1	6938482	69	1.44	0.14	12	0.01	694.00	7256.00	1977	20240510	-49.42	728	20241202	37.36	1296	-22.84	20250102	822	21.65	20250110	1977	-49.42	20240510	728	37.36	20241202	N	234070	500	34 억	N	N	N	N
4	20250124	141031	57	100.00	KONEX	N	N	N	N	N	1150	150	1	15.00	1150	1	3.12	1150	1150	1150	1150	850	1000	1150.00	1250	1124	1047	921	844	1086	883	35	150	500	600	1	1	6938482	80	1.66	0.16	12	0.00	694.00	7256.00	1977	20240510	-41.83	728	20241202	57.97	1296	-11.27	20250102	822	39.90	20250110	1977	-41.83	20240510	728	57.97	20241202	N	234070	500	34 억	N	N	N	N
5	20250124	131033	57	100.00	KONEX	N	N	N	N	N	1150	150	1	15.00	1150	1	3.12	1150	1150	1150	1150	850	1000	1150.00	1250	1124	1047	921	844	1086	883	35	150	500	600	1	1	6938482	80	1.66	0.16	12	0.00	694.00	7256.00	1977	20240510	-41.83	728	20241202	57.97	1296	-11.27	20250102	822	39.90	20250110	1977	-41.83	20240510	728	57.97	20241202	N	234070	500	34 억	N	N	N	N
6	20250124	121029	57	100.00	KONEX	N	N	N	N	N	1150	150	1	15.00	1150	1	3.12	1150	1150	1150	1150	850	1000	1150.00	1250	1124	1047	921	844	1086	883	35	150	500	600	1	1	6938482	80	1.66	0.16	12	0.00	694.00	7256.00	1977	20240510	-41.83	728	20241202	57.97	1296	-11.27	20250102	822	39.90	20250110	1977	-41.83	20240510	728	57.97	20241202	N	234070	500	34 억	N	N	N	N
7	20250124	111031	57	100.00	KONEX	N	N	N	N	N	1150	150	1	15.00	1150	1	3.12	1150	1150	1150	1150	850	1000	1150.00	1250	1124	1047	921	844	1086	883	35	150	500	600	1	1	6938482	80	1.66	0.16	12	0.00	694.00	7256.00	1977	20240510	-41.83	728	20241202	57.97	1296	-11.27	20250102	822	39.90	20250110	1977	-41.83	20240510	728	57.97	20241202	N	234070	500	34 억	N	N	N	N
8	20250124	101027	57	100.00	KONEX	N	N	N	N	N	1150	150	1	15.00	1150	1	3.12	1150	1150	1150	1150	850	1000	1150.00	1250	1124	1047	921	844	1086	883	35	150	500	600	1	1	6938482	80	1.66	0.16	12	0.00	694.00	7256.00	1977	20240510	-41.83	728	20241202	57.97	1296	-11.27	20250102	822	39.90	20250110	1977	-41.83	20240510	728	57.97	20241202	N	234070	500	34 억	N	N	N	N
9	20250124	091034	57	100.00	KONEX	N	N	N	N	N	1150	150	1	15.00	1150	1	3.12	1150	1150	1150	1150	850	1000	1150.00	1250	1124	1047	921	844	1086	883	35	150	500	600	1	1	6938482	80	1.66	0.16	12	0.00	694.00	7256.00	1977	20240510	-41.83	728	20241202	57.97	1296	-11.27	20250102	822	39.90	20250110	1977	-41.83	20240510	728	57.97	20241202	N	234070	500	34 억	N	N	N	N
10	20250123	161027	57	100.00	KONEX	N	N	N	N	N	1000	-20	5	-1.96	31273	32	3.13	1173	1173	970	1173	867	1020	977.28	1366	1192	1086	912	806	1140	860	35	153	500	610	1	1	6938482	69	1.44	0.14	12	0.00	694.00	7256.00	1977	20240510	-49.42	728	20241202	37.36	1296	-22.84	20250102	822	21.65	20250110	1977	-49.42	20240510	728	37.36	20241202	N	234070	500	34 억	N	N	N	N
11	20250123	151025	57	100.00	KONEX	N	N	N	N	N	1000	-20	5	-1.96	31273	32	3.13	1173	1173	970	1173	867	1020	977.28	1366	1192	1086	912	806	1140	860	35	153	500	610	1	1	6938482	69	1.44	0.14	12	0.00	694.00	7256.00	1977	20240510	-49.42	728	20241202	37.36	1296	-22.84	20250102	822	21.65	20250110	1977	-49.42	20240510	728	37.36	20241202	N	234070	500	34 억	N	N	N	N
12	20250123	141028	57	100.00	KONEX	N	N	N	N	N	1000	-20	5	-1.96	31273	32	3.13	1173	1173	970	1173	867	1020	977.28	1366	1192	1086	912	806	1140	860	35	153	500	610	1	1	6938482	69	1.44	0.14	12	0.00	694.00	7256.00	1977	20240510	-49.42	728	20241202	37.36	1296	-22.84	20250102	822	21.65	20250110	1977	-49.42	20240510	728	37.36	20241202	N	234070	500	34 억	N	N	N	N
13	20250123	131025	57	100.00	KONEX	N	N	N	N	N	1173	153	1	15.00	1173	1	0.10	1173	1173	1173	1173	867	1020	1173.00	1366	1192	1086	912	806	1140	860	35	153	500	610	1	1	6938482	81	1.69	0.16	12	0.00	694.00	7256.00	1977	20240510	-40.67	728	20241202	61.13	1296	-9.49	20250102	822	42.70	20250110	1977	-40.67	20240510	728	61.13	20241202	N	234070	500	34 억	N	N	N	N
14	20250123	121026	57	100.00	KONEX	N	N	N	N	N	1173	153	1	15.00	1173	1	0.10	1173	1173	1173	1173	867	1020	1173.00	1366	1192	1086	912	806	1140	860	35	153	500	610	1	1	6938482	81	1.69	0.16	12	0.00	694.00	7256.00	1977	20240510	-40.67	728	20241202	61.13	1296	-9.49	20250102	822	42.70	20250110	1977	-40.67	20240510	728	61.13	20241202	N	234070	500	34 억	N	N	N	N
15	20250123	111017	57	100.00	KONEX	N	N	N	N	N	1173	153	1	15.00	1173	1	0.10	1173	1173	1173	1173	867	1020	1173.00	1366	1192	1086	912	806	1140	860	35	153	500	610	1	1	6938482	81	1.69	0.16	12	0.00	694.00	7256.00	1977	20240510	-40.67	728	20241202	61.13	1296	-9.49	20250102	822	42.70	20250110	1977	-40.67	20240510	728	61.13	20241202	N	234070	500	34 억	N	N	N	N
16	20250123	101025	57	100.00	KONEX	N	N	N	N	N	1173	153	1	15.00	1173	1	0.10	1173	1173	1173	1173	867	1020	1173.00	1366	1192	1086	912	806	1140	860	35	153	500	610	1	1	6938482	81	1.69	0.16	12	0.00	694.00	7256.00	1977	20240510	-40.67	728	20241202	61.13	1296	-9.49	20250102	822	42.70	20250110	1977	-40.67	20240510	728	61.13	20241202	N	234070	500	34 억	N	N	N	N
17	20250123	091026	57	100.00	KONEX	N	N	N	N	N	1173	153	1	15.00	1173	1	0.10	1173	1173	1173	1173	867	1020	1173.00	1366	1192	1086	912	806	1140	860	35	153	500	610	1	1	6938482	81	1.69	0.16	12	0.00	694.00	7256.00	1977	20240510	-40.67	728	20241202	61.13	1296	-9.49	20250102	822	42.70	20250110	1977	-40.67	20240510	728	61.13	20241202	N	234070	500	34 억	N	N	N	N
18	20250122	161017	57	100.00	KONEX	N	N	N	N	N	1020	-79	5	-7.19	1012900	1023	338.74	1260	1260	980	1263	935	1099	990.13	1261	1180	1088	1007	915	1134	961	35	164	500	650	1	1	6938482	71	1.47	0.14	12	0.01	694.00	7256.00	1977	20240510	-48.41	728	20241202	40.11	1296	-21.30	20250102	822	24.09	20250110	1977	-48.41	20240510	728	40.11	20241202	N	234070	500	34 억	N	N	N	N
19	20250122	151019	57	100.00	KONEX	N	N	N	N	N	1020	-79	5	-7.19	1012900	1023	338.74	1260	1260	980	1263	935	1099	990.13	1261	1180	1088	1007	915	1134	961	35	164	500	650	1	1	6938482	71	1.47	0.14	12	0.01	694.00	7256.00	1977	20240510	-48.41	728	20241202	40.11	1296	-21.30	20250102	822	24.09	20250110	1977	-48.41	20240510	728	40.11	20241202	N	234070	500	34 억	N	N	N	N
20	20250122	141018	57	100.00	KONEX	N	N	N	N	N	1020	-79	5	-7.19	1012900	1023	338.74	1260	1260	980	1263	935	1099	990.13	1261	1180	1088	1007	915	1134	961	35	164	500	650	1	1	6938482	71	1.47	0.14	12	0.01	694.00	7256.00	1977	20240510	-48.41	728	20241202	40.11	1296	-21.30	20250102	822	24.09	20250110	1977	-48.41	20240510	728	40.11	20241202	N	234070	500	34 억	N	N	N	N
21	20250122	131019	57	100.00	KONEX	N	N	N	N	N	1020	-79	5	-7.19	1012900	1023	338.74	1260	1260	980	1263	935	1099	990.13	1261	1180	1088	1007	915	1134	961	35	164	500	650	1	1	6938482	71	1.47	0.14	12	0.01	694.00	7256.00	1977	20240510	-48.41	728	20241202	40.11	1296	-21.30	20250102	822	24.09	20250110	1977	-48.41	20240510	728	40.11	20241202	N	234070	500	34 억	N	N	N	N
22	20250122	121017	57	100.00	KONEX	N	N	N	N	N	1020	-79	5	-7.19	1012900	1023	338.74	1260	1260	980	1263	935	1099	990.13	1261	1180	1088	1007	915	1134	961	35	164	500	650	1	1	6938482	71	1.47	0.14	12	0.01	694.00	7256.00	1977	20240510	-48.41	728	20241202	40.11	1296	-21.30	20250102	822	24.09	20250110	1977	-48.41	20240510	728	40.11	20241202	N	234070	500	34 억	N	N	N	N
23	20250122	111019	57	100.00	KONEX	N	N	N	N	N	1260	161	2	14.65	1260	1	0.33	1260	1260	1260	1263	935	1099	1260.00	1261	1180	1088	1007	915	1134	961	35	164	500	650	1	1	6938482	87	1.82	0.17	12	0.00	694.00	7256.00	1977	20240510	-36.27	728	20241202	73.08	1296	-2.78	20250102	822	53.28	20250110	1977	-36.27	20240510	728	73.08	20241202	N	234070	500	34 억	N	N	N	N
24	20250122	101018	57	100.00	KONEX	N	N	N	N	N	1260	161	2	14.65	1260	1	0.33	1260	1260	1260	1263	935	1099	1260.00	1261	1180	1088	1007	915	1134	961	35	164	500	650	1	1	6938482	87	1.82	0.17	12	0.00	694.00	7256.00	1977	20240510	-36.27	728	20241202	73.08	1296	-2.78	20250102	822	53.28	20250110	1977	-36.27	20240510	728	73.08	20241202	N	234070	500	34 억	N	N	N	N
25	20250122	091020	57	100.00	KONEX	N	N	N	N	N	1099	0	3	0.00	0	0	0.00	0	0	0	1263	935	1099	0.00	1261	1180	1088	1007	915	1134	961	35	164	500	650	1	1	6938482	76	1.58	0.15	12	0.00	694.00	7256.00	1977	20240510	-44.41	728	20241202	50.96	1296	-15.20	20250102	822	33.70	20250110	1977	-44.41	20240510	728	50.96	20241202	N	234070	500	34 억	N	N	N	N
26	20250121	161011	57	100.00	KONEX	N	N	N	N	N	1099	-70	5	-5.99	301068	302	296.08	1169	1169	996	1344	994	1169	996.91	1321	1244	1123	1046	925	1184	986	35	175	500	700	1	1	6938482	76	1.58	0.15	12	0.00	694.00	7256.00	1977	20240510	-44.41	728	20241202	50.96	1296	-15.20	20250102	822	33.70	20250110	1977	-44.41	20240510	728	50.96	20241202	N	234070	500	34 억	N	N	N	N
27	20250121	151013	57	100.00	KONEX	N	N	N	N	N	1099	-70	5	-5.99	301068	302	296.08	1169	1169	996	1344	994	1169	996.91	1321	1244	1123	1046	925	1184	986	35	175	500	700	1	1	6938482	76	1.58	0.15	12	0.00	694.00	7256.00	1977	20240510	-44.41	728	20241202	50.96	1296	-15.20	20250102	822	33.70	20250110	1977	-44.41	20240510	728	50.96	20241202	N	234070	500	34 억	N	N	N	N
28	20250121	141014	57	100.00	KONEX	N	N	N	N	N	1099	-70	5	-5.99	301068	302	296.08	1169	1169	996	1344	994	1169	996.91	1321	1244	1123	1046	925	1184	986	35	175	500	700	1	1	6938482	76	1.58	0.15	12	0.00	694.00	7256.00	1977	20240510	-44.41	728	20241202	50.96	1296	-15.20	20250102	822	33.70	20250110	1977	-44.41	20240510	728	50.96	20241202	N	234070	500	34 억	N	N	N	N
29	20250121	131013	57	100.00	KONEX	N	N	N	N	N	1099	-70	5	-5.99	301068	302	296.08	1169	1169	996	1344	994	1169	996.91	1321	1244	1123	1046	925	1184	986	35	175	500	700	1	1	6938482	76	1.58	0.15	12	0.00	694.00	7256.00	1977	20240510	-44.41	728	20241202	50.96	1296	-15.20	20250102	822	33.70	20250110	1977	-44.41	20240510	728	50.96	20241202	N	234070	500	34 억	N	N	N	N
30	20250121	120955	57	100.00	KONEX	N	N	N	N	N	1099	-70	5	-5.99	301068	302	296.08	1169	1169	996	1344	994	1169	996.91	1321	1244	1123	1046	925	1184	986	35	175	500	700	1	1	6938482	76	1.58	0.15	12	0.00	694.00	7256.00	1977	20240510	-44.41	728	20241202	50.96	1296	-15.20	20250102	822	33.70	20250110	1977	-44.41	20240510	728	50.96	20241202	N	234070	500	34 억	N	N	N	N
31	20250121	110921	57	100.00	KONEX	N	N	N	N	N	1169	0	3	0.00	1169	1	0.98	1169	1169	1169	1344	994	1169	1169.00	1321	1244	1123	1046	925	1184	986	35	175	500	700	1	1	6938482	81	1.68	0.16	12	0.00	694.00	7256.00	1977	20240510	-40.87	728	20241202	60.58	1296	-9.80	20250102	822	42.21	20250110	1977	-40.87	20240510	728	60.58	20241202	N	234070	500	34 억	N	N	N	N
32	20250121	100916	57	100.00	KONEX	N	N	N	N	N	1169	0	3	0.00	1169	1	0.98	1169	1169	1169	1344	994	1169	1169.00	1321	1244	1123	1046	925	1184	986	35	175	500	700	1	1	6938482	81	1.68	0.16	12	0.00	694.00	7256.00	1977	20240510	-40.87	728	20241202	60.58	1296	-9.80	20250102	822	42.21	20250110	1977	-40.87	20240510	728	60.58	20241202	N	234070	500	34 억	N	N	N	N
33	20250121	091015	57	100.00	KONEX	N	N	N	N	N	1169	0	3	0.00	0	0	0.00	0	0	0	1344	994	1169	0.00	1321	1244	1123	1046	925	1184	986	35	175	500	700	1	1	6938482	81	1.68	0.16	12	0.00	694.00	7256.00	1977	20240510	-40.87	728	20241202	60.58	1296	-9.80	20250102	822	42.21	20250110	1977	-40.87	20240510	728	60.58	20241202	N	234070	500	34 억	N	N	N	N
34	20250120	161000	57	100.00	KONEX	N	N	N	N	N	1169	0	3	0.00	102569	102	2550.00	1200	1200	1002	1344	994	1169	1005.58	1352	1260	1083	991	814	1172	903	35	175	500	700	1	1	6938482	81	1.68	0.16	12	0.00	694.00	7256.00	1977	20240510	-40.87	728	20241202	60.58	1296	-9.80	20250102	822	42.21	20250110	1977	-40.87	20240510	728	60.58	20241202	N	234070	500	34 억	N	N	N	N
35	20250120	151012	57	100.00	KONEX	N	N	N	N	N	1169	0	3	0.00	102569	102	2550.00	1200	1200	1002	1344	994	1169	1005.58	1352	1260	1083	991	814	1172	903	35	175	500	700	1	1	6938482	81	1.68	0.16	12	0.00	694.00	7256.00	1977	20240510	-40.87	728	20241202	60.58	1296	-9.80	20250102	822	42.21	20250110	1977	-40.87	20240510	728	60.58	20241202	N	234070	500	34 억	N	N	N	N
36	20250120	141011	57	100.00	KONEX	N	N	N	N	N	1169	0	3	0.00	102569	102	2550.00	1200	1200	1002	1344	994	1169	1005.58	1352	1260	1083	991	814	1172	903	35	175	500	700	1	1	6938482	81	1.68	0.16	12	0.00	694.00	7256.00	1977	20240510	-40.87	728	20241202	60.58	1296	-9.80	20250102	822	42.21	20250110	1977	-40.87	20240510	728	60.58	20241202	N	234070	500	34 억	N	N	N	N
37	20250120	131011	57	100.00	KONEX	N	N	N	N	N	1169	0	3	0.00	102569	102	2550.00	1200	1200	1002	1344	994	1169	1005.58	1352	1260	1083	991	814	1172	903	35	175	500	700	1	1	6938482	81	1.68	0.16	12	0.00	694.00	7256.00	1977	20240510	-40.87	728	20241202	60.58	1296	-9.80	20250102	822	42.21	20250110	1977	-40.87	20240510	728	60.58	20241202	N	234070	500	34 억	N	N	N	N
38	20250120	121012	57	100.00	KONEX	N	N	N	N	N	1169	0	3	0.00	102569	102	2550.00	1200	1200	1002	1344	994	1169	1005.58	1352	1260	1083	991	814	1172	903	35	175	500	700	1	1	6938482	81	1.68	0.16	12	0.00	694.00	7256.00	1977	20240510	-40.87	728	20241202	60.58	1296	-9.80	20250102	822	42.21	20250110	1977	-40.87	20240510	728	60.58	20241202	N	234070	500	34 억	N	N	N	N
39	20250120	111013	57	100.00	KONEX	N	N	N	N	N	1200	31	2	2.65	1200	1	25.00	1200	1200	1200	1344	994	1169	1200.00	1352	1260	1083	991	814	1172	903	35	175	500	700	1	1	6938482	83	1.73	0.17	12	0.00	694.00	7256.00	1977	20240510	-39.30	728	20241202	64.84	1296	-7.41	20250102	822	45.99	20250110	1977	-39.30	20240510	728	64.84	20241202	N	234070	500	34 억	N	N	N	N
40	20250120	101011	57	100.00	KONEX	N	N	N	N	N	1200	31	2	2.65	1200	1	25.00	1200	1200	1200	1344	994	1169	1200.00	1352	1260	1083	991	814	1172	903	35	175	500	700	1	1	6938482	83	1.73	0.17	12	0.00	694.00	7256.00	1977	20240510	-39.30	728	20241202	64.84	1296	-7.41	20250102	822	45.99	20250110	1977	-39.30	20240510	728	64.84	20241202	N	234070	500	34 억	N	N	N	N
41	20250120	091013	57	100.00	KONEX	N	N	N	N	N	1169	0	3	0.00	0	0	0.00	0	0	0	1344	994	1169	0.00	1352	1260	1083	991	814	1172	903	35	175	500	700	1	1	6938482	81	1.68	0.16	12	0.00	694.00	7256.00	1977	20240510	-40.87	728	20241202	60.58	1296	-9.80	20250102	822	42.21	20250110	1977	-40.87	20240510	728	60.58	20241202	N	234070	500	34 억	N	N	N	N
42	20250117	161008	57	100.00	KONEX	N	N	N	N	N	1169	146	2	14.27	4424	4	0.40	1175	1175	906	1176	870	1023	1106.00	1047	1035	1013	1001	979	1024	990	35	153	500	610	1	1	6938482	81	1.68	0.16	12	0.00	694.00	7256.00	1977	20240510	-40.87	728	20241202	60.58	1296	-9.80	20250102	822	42.21	20250110	1977	-40.87	20240510	728	60.58	20241202	N	234070	500	34 억	N	N	N	N
43	20250117	151007	57	100.00	KONEX	N	N	N	N	N	1174	151	2	14.76	3255	3	0.30	1175	1175	906	1176	870	1023	1085.00	1047	1035	1013	1001	979	1024	990	35	153	500	610	1	1	6938482	81	1.69	0.16	12	0.00	694.00	7256.00	1977	20240510	-40.62	728	20241202	61.26	1296	-9.41	20250102	822	42.82	20250110	1977	-40.62	20240510	728	61.26	20241202	N	234070	500	34 억	N	N	N	N
44	20250117	141012	57	100.00	KONEX	N	N	N	N	N	1174	151	2	14.76	3255	3	0.30	1175	1175	906	1176	870	1023	1085.00	1047	1035	1013	1001	979	1024	990	35	153	500	610	1	1	6938482	81	1.69	0.16	12	0.00	694.00	7256.00	1977	20240510	-40.62	728	20241202	61.26	1296	-9.41	20250102	822	42.82	20250110	1977	-40.62	20240510	728	61.26	20241202	N	234070	500	34 억	N	N	N	N
45	20250117	131010	57	100.00	KONEX	N	N	N	N	N	1174	151	2	14.76	3255	3	0.30	1175	1175	906	1176	870	1023	1085.00	1047	1035	1013	1001	979	1024	990	35	153	500	610	1	1	6938482	81	1.69	0.16	12	0.00	694.00	7256.00	1977	20240510	-40.62	728	20241202	61.26	1296	-9.41	20250102	822	42.82	20250110	1977	-40.62	20240510	728	61.26	20241202	N	234070	500	34 억	N	N	N	N
46	20250117	121011	57	100.00	KONEX	N	N	N	N	N	1174	151	2	14.76	3255	3	0.30	1175	1175	906	1176	870	1023	1085.00	1047	1035	1013	1001	979	1024	990	35	153	500	610	1	1	6938482	81	1.69	0.16	12	0.00	694.00	7256.00	1977	20240510	-40.62	728	20241202	61.26	1296	-9.41	20250102	822	42.82	20250110	1977	-40.62	20240510	728	61.26	20241202	N	234070	500	34 억	N	N	N	N
47	20250117	111010	57	100.00	KONEX	N	N	N	N	N	1174	151	2	14.76	3255	3	0.30	1175	1175	906	1176	870	1023	1085.00	1047	1035	1013	1001	979	1024	990	35	153	500	610	1	1	6938482	81	1.69	0.16	12	0.00	694.00	7256.00	1977	20240510	-40.62	728	20241202	61.26	1296	-9.41	20250102	822	42.82	20250110	1977	-40.62	20240510	728	61.26	20241202	N	234070	500	34 억	N	N	N	N
48	20250117	101012	57	100.00	KONEX	N	N	N	N	N	1174	151	2	14.76	3255	3	0.30	1175	1175	906	1176	870	1023	1085.00	1047	1035	1013	1001	979	1024	990	35	153	500	610	1	1	6938482	81	1.69	0.16	12	0.00	694.00	7256.00	1977	20240510	-40.62	728	20241202	61.26	1296	-9.41	20250102	822	42.82	20250110	1977	-40.62	20240510	728	61.26	20241202	N	234070	500	34 억	N	N	N	N
49	20250117	091011	57	100.00	KONEX	N	N	N	N	N	1175	152	2	14.86	1175	1	0.10	1175	1175	1175	1176	870	1023	1175.00	1047	1035	1013	1001	979	1024	990	35	153	500	610	1	1	6938482	82	1.69	0.16	12	0.00	694.00	7256.00	1977	20240510	-40.57	728	20241202	61.40	1296	-9.34	20250102	822	42.94	20250110	1977	-40.57	20240510	728	61.40	20241202	N	234070	500	34 억	N	N	N	N
50	20250116	161004	57	100.00	KONEX	N	N	N	N	N	1023	-5	5	-0.49	1006110	1006	52.73	1025	1025	991	1182	874	1028	1000.09	1241	1134	1067	960	893	1188	1014	35	154	500	610	1	1	6938482	71	1.47	0.14	12	0.01	694.00	7256.00	1977	20240510	-48.25	728	20241202	40.52	1296	-21.06	20250102	822	24.45	20250110	1977	-48.25	20240510	728	40.52	20241202	N	234070	500	34 억	N	N	N	N
51	20250116	150915	57	100.00	KONEX	N	N	N	N	N	1024	-4	5	-0.39	1004064	1004	52.62	1025	1025	991	1182	874	1028	1000.06	1241	1134	1067	960	893	1188	1014	35	154	500	610	1	1	6938482	71	1.48	0.14	12	0.01	694.00	7256.00	1977	20240510	-48.20	728	20241202	40.66	1296	-20.99	20250102	822	24.57	20250110	1977	-48.20	20240510	728	40.66	20241202	N	234070	500	34 억	N	N	N	N
52	20250116	141009	57	100.00	KONEX	N	N	N	N	N	1024	-4	5	-0.39	1002049	1002	52.52	1025	1025	1000	1182	874	1028	1000.05	1241	1134	1067	960	893	1188	1014	35	154	500	610	1	1	6938482	71	1.48	0.14	12	0.01	694.00	7256.00	1977	20240510	-48.20	728	20241202	40.66	1296	-20.99	20250102	822	24.57	20250110	1977	-48.20	20240510	728	40.66	20241202	N	234070	500	34 억	N	N	N	N
53	20250116	131008	57	100.00	KONEX	N	N	N	N	N	1024	-4	5	-0.39	1002049	1002	52.52	1025	1025	1000	1182	874	1028	1000.05	1241	1134	1067	960	893	1188	1014	35	154	500	610	1	1	6938482	71	1.48	0.14	12	0.01	694.00	7256.00	1977	20240510	-48.20	728	20241202	40.66	1296	-20.99	20250102	822	24.57	20250110	1977	-48.20	20240510	728	40.66	20241202	N	234070	500	34 억	N	N	N	N
54	20250116	121008	57	100.00	KONEX	N	N	N	N	N	1024	-4	5	-0.39	1002049	1002	52.52	1025	1025	1000	1182	874	1028	1000.05	1241	1134	1067	960	893	1188	1014	35	154	500	610	1	1	6938482	71	1.48	0.14	12	0.01	694.00	7256.00	1977	20240510	-48.20	728	20241202	40.66	1296	-20.99	20250102	822	24.57	20250110	1977	-48.20	20240510	728	40.66	20241202	N	234070	500	34 억	N	N	N	N
55	20250116	111009	57	100.00	KONEX	N	N	N	N	N	1024	-4	5	-0.39	1002049	1002	52.52	1025	1025	1000	1182	874	1028	1000.05	1241	1134	1067	960	893	1188	1014	35	154	500	610	1	1	6938482	71	1.48	0.14	12	0.01	694.00	7256.00	1977	20240510	-48.20	728	20241202	40.66	1296	-20.99	20250102	822	24.57	20250110	1977	-48.20	20240510	728	40.66	20241202	N	234070	500	34 억	N	N	N	N
56	20250116	101010	57	100.00	KONEX	N	N	N	N	N	1000	-28	5	-2.72	1001025	1001	52.46	1025	1025	1000	1182	874	1028	1000.02	1241	1134	1067	960	893	1188	1014	35	154	500	610	1	1	6938482	69	1.44	0.14	12	0.01	694.00	7256.00	1977	20240510	-49.42	728	20241202	37.36	1296	-22.84	20250102	822	21.65	20250110	1977	-49.42	20240510	728	37.36	20241202	N	234070	500	34 억	N	N	N	N
57	20250116	091011	57	100.00	KONEX	N	N	N	N	N	1028	0	3	0.00	0	0	0.00	0	0	0	1182	874	1028	0.00	1241	1134	1067	960	893	1188	1014	35	154	500	610	1	1	6938482	71	1.48	0.14	12	0.00	694.00	7256.00	1977	20240510	-48.00	728	20241202	41.21	1296	-20.68	20250102	822	25.06	20250110	1977	-48.00	20240510	728	41.21	20241202	N	234070	500	34 억	N	N	N	N
58	20250115	161006	57	100.00	KONEX	N	N	N	N	N	1028	-146	5	-12.44	1933638	1908	120.38	1001	1174	1000	1350	998	1174	1013.44	1349	1261	1091	1003	833	1305	1047	35	176	500	700	1	1	6938482	71	1.48	0.14	12	0.03	694.00	7256.00	1977	20240510	-48.00	728	20241202	41.21	1296	-20.68	20250102	822	25.06	20250110	1977	-48.00	20240510	728	41.21	20241202	N	234070	500	34 억	N	N	N	N
59	20250115	151006	57	100.00	KONEX	N	N	N	N	N	1028	-146	5	-12.44	1933638	1908	120.38	1001	1174	1000	1350	998	1174	1013.44	1349	1261	1091	1003	833	1305	1047	35	176	500	700	1	1	6938482	71	1.48	0.14	12	0.03	694.00	7256.00	1977	20240510	-48.00	728	20241202	41.21	1296	-20.68	20250102	822	25.06	20250110	1977	-48.00	20240510	728	41.21	20241202	N	234070	500	34 억	N	N	N	N
60	20250115	141000	57	100.00	KONEX	N	N	N	N	N	1028	-146	5	-12.44	1933638	1908	120.38	1001	1174	1000	1350	998	1174	1013.44	1349	1261	1091	1003	833	1305	1047	35	176	500	700	1	1	6938482	71	1.48	0.14	12	0.03	694.00	7256.00	1977	20240510	-48.00	728	20241202	41.21	1296	-20.68	20250102	822	25.06	20250110	1977	-48.00	20240510	728	41.21	20241202	N	234070	500	34 억	N	N	N	N
61	20250115	131009	57	100.00	KONEX	N	N	N	N	N	1029	-145	5	-12.35	1008438	1008	63.60	1001	1174	1000	1350	998	1174	1000.43	1349	1261	1091	1003	833	1305	1047	35	176	500	700	1	1	6938482	71	1.48	0.14	12	0.01	694.00	7256.00	1977	20240510	-47.95	728	20241202	41.35	1296	-20.60	20250102	822	25.18	20250110	1977	-47.95	20240510	728	41.35	20241202	N	234070	500	34 억	N	N	N	N
62	20250115	120952	57	100.00	KONEX	N	N	N	N	N	1029	-145	5	-12.35	1007409	1007	63.53	1001	1174	1000	1350	998	1174	1000.41	1349	1261	1091	1003	833	1305	1047	35	176	500	700	1	1	6938482	71	1.48	0.14	12	0.01	694.00	7256.00	1977	20240510	-47.95	728	20241202	41.35	1296	-20.60	20250102	822	25.18	20250110	1977	-47.95	20240510	728	41.35	20241202	N	234070	500	34 억	N	N	N	N
63	20250115	111005	57	100.00	KONEX	N	N	N	N	N	1029	-145	5	-12.35	6380	6	0.38	1001	1174	1001	1350	998	1174	1063.33	1349	1261	1091	1003	833	1305	1047	35	176	500	700	1	1	6938482	71	1.48	0.14	12	0.00	694.00	7256.00	1977	20240510	-47.95	728	20241202	41.35	1296	-20.60	20250102	822	25.18	20250110	1977	-47.95	20240510	728	41.35	20241202	N	234070	500	34 억	N	N	N	N
64	20250115	101006	57	100.00	KONEX	N	N	N	N	N	1174	0	3	0.00	4350	4	0.25	1001	1174	1001	1350	998	1174	1087.50	1349	1261	1091	1003	833	1305	1047	35	176	500	700	1	1	6938482	81	1.69	0.16	12	0.00	694.00	7256.00	1977	20240510	-40.62	728	20241202	61.26	1296	-9.41	20250102	822	42.82	20250110	1977	-40.62	20240510	728	61.26	20241202	N	234070	500	34 억	N	N	N	N
65	20250115	091009	57	100.00	KONEX	N	N	N	N	N	1001	-173	5	-14.74	1001	1	0.06	1001	1001	1001	1350	998	1174	1001.00	1349	1261	1091	1003	833	1305	1047	35	176	500	700	1	1	6938482	69	1.44	0.14	12	0.00	694.00	7256.00	1977	20240510	-49.37	728	20241202	37.50	1296	-22.76	20250102	822	21.78	20250110	1977	-49.37	20240510	728	37.50	20241202	N	234070	500	34 억	N	N	N	N
66	20250114	160947	57	100.00	KONEX	N	N	N	N	N	1174	144	2	13.98	1633012	1585	19812.50	921	1179	921	1184	876	1030	1030.29	1340	1185	1048	893	756	1262	970	35	154	500	610	1	1	6938482	81	1.69	0.16	12	0.02	694.00	7256.00	1977	20240510	-40.62	728	20241202	61.26	1296	-9.41	20250102	822	42.82	20250110	1977	-40.62	20240510	728	61.26	20241202	N	234070	500	34 억	N	N	N	N
67	20250114	151005	57	100.00	KONEX	N	N	N	N	N	1179	149	2	14.47	1629490	1582	19775.00	921	1179	921	1184	876	1030	1030.02	1340	1185	1048	893	756	1262	970	35	154	500	610	1	1	6938482	82	1.70	0.16	12	0.02	694.00	7256.00	1977	20240510	-40.36	728	20241202	61.95	1296	-9.03	20250102	822	43.43	20250110	1977	-40.36	20240510	728	61.95	20241202	N	234070	500	34 억	N	N	N	N
68	20250114	141000	57	100.00	KONEX	N	N	N	N	N	1179	149	2	14.47	1629490	1582	19775.00	921	1179	921	1184	876	1030	1030.02	1340	1185	1048	893	756	1262	970	35	154	500	610	1	1	6938482	82	1.70	0.16	12	0.02	694.00	7256.00	1977	20240510	-40.36	728	20241202	61.95	1296	-9.03	20250102	822	43.43	20250110	1977	-40.36	20240510	728	61.95	20241202	N	234070	500	34 억	N	N	N	N
69	20250114	131000	57	100.00	KONEX	N	N	N	N	N	1179	149	2	14.47	1629490	1582	19775.00	921	1179	921	1184	876	1030	1030.02	1340	1185	1048	893	756	1262	970	35	154	500	610	1	1	6938482	82	1.70	0.16	12	0.02	694.00	7256.00	1977	20240510	-40.36	728	20241202	61.95	1296	-9.03	20250102	822	43.43	20250110	1977	-40.36	20240510	728	61.95	20241202	N	234070	500	34 억	N	N	N	N
70	20250114	120956	57	100.00	KONEX	N	N	N	N	N	1179	149	2	14.47	1629490	1582	19775.00	921	1179	921	1184	876	1030	1030.02	1340	1185	1048	893	756	1262	970	35	154	500	610	1	1	6938482	82	1.70	0.16	12	0.02	694.00	7256.00	1977	20240510	-40.36	728	20241202	61.95	1296	-9.03	20250102	822	43.43	20250110	1977	-40.36	20240510	728	61.95	20241202	N	234070	500	34 억	N	N	N	N
71	20250114	110956	57	100.00	KONEX	N	N	N	N	N	1020	-10	5	-0.97	2971	3	37.50	921	1030	921	1184	876	1030	990.33	1340	1185	1048	893	756	1262	970	35	154	500	610	1	1	6938482	71	1.47	0.14	12	0.00	694.00	7256.00	1977	20240510	-48.41	728	20241202	40.11	1296	-21.30	20250102	822	24.09	20250110	1977	-48.41	20240510	728	40.11	20241202	N	234070	500	34 억	N	N	N	N
72	20250114	100955	57	100.00	KONEX	N	N	N	N	N	1020	-10	5	-0.97	2971	3	37.50	921	1030	921	1184	876	1030	990.33	1340	1185	1048	893	756	1262	970	35	154	500	610	1	1	6938482	71	1.47	0.14	12	0.00	694.00	7256.00	1977	20240510	-48.41	728	20241202	40.11	1296	-21.30	20250102	822	24.09	20250110	1977	-48.41	20240510	728	40.11	20241202	N	234070	500	34 억	N	N	N	N
73	20250114	090959	57	100.00	KONEX	N	N	N	N	N	1030	0	3	0.00	0	0	0.00	0	0	0	1184	876	1030	0.00	1340	1185	1048	893	756	1262	970	35	154	500	610	1	1	6938482	71	1.48	0.14	12	0.00	694.00	7256.00	1977	20240510	-47.90	728	20241202	41.48	1296	-20.52	20250102	822	25.30	20250110	1977	-47.90	20240510	728	41.48	20241202	N	234070	500	34 억	N	N	N	N
74	20250113	160945	57	100.00	KONEX	N	N	N	N	N	1030	-18	5	-1.72	8147	8	0.54	911	1203	911	1205	891	1048	1018.38	1226	1136	979	889	732	1182	935	35	157	500	620	1	1	6938482	71	1.48	0.14	12	0.00	694.00	7256.00	1977	20240510	-47.90	728	20241202	41.48	1296	-20.52	20250102	822	25.30	20250110	1977	-47.90	20240510	728	41.48	20241202	N	234070	500	34 억	N	N	N	N
75	20250113	150951	57	100.00	KONEX	N	N	N	N	N	1030	-18	5	-1.72	8147	8	0.54	911	1203	911	1205	891	1048	1018.38	1226	1136	979	889	732	1182	935	35	157	500	620	1	1	6938482	71	1.48	0.14	12	0.00	694.00	7256.00	1977	20240510	-47.90	728	20241202	41.48	1296	-20.52	20250102	822	25.30	20250110	1977	-47.90	20240510	728	41.48	20241202	N	234070	500	34 억	N	N	N	N
76	20250113	140927	57	100.00	KONEX	N	N	N	N	N	1030	-18	5	-1.72	8147	8	0.54	911	1203	911	1205	891	1048	1018.38	1226	1136	979	889	732	1182	935	35	157	500	620	1	1	6938482	71	1.48	0.14	12	0.00	694.00	7256.00	1977	20240510	-47.90	728	20241202	41.48	1296	-20.52	20250102	822	25.30	20250110	1977	-47.90	20240510	728	41.48	20241202	N	234070	500	34 억	N	N	N	N
77	20250113	130936	57	100.00	KONEX	N	N	N	N	N	1030	-18	5	-1.72	6181	6	0.40	911	1203	911	1205	891	1048	1030.17	1226	1136	979	889	732	1182	935	35	157	500	620	1	1	6938482	71	1.48	0.14	12	0.00	694.00	7256.00	1977	20240510	-47.90	728	20241202	41.48	1296	-20.52	20250102	822	25.30	20250110	1977	-47.90	20240510	728	41.48	20241202	N	234070	500	34 억	N	N	N	N
78	20250113	120940	57	100.00	KONEX	N	N	N	N	N	1030	-18	5	-1.72	6181	6	0.40	911	1203	911	1205	891	1048	1030.17	1226	1136	979	889	732	1182	935	35	157	500	620	1	1	6938482	71	1.48	0.14	12	0.00	694.00	7256.00	1977	20240510	-47.90	728	20241202	41.48	1296	-20.52	20250102	822	25.30	20250110	1977	-47.90	20240510	728	41.48	20241202	N	234070	500	34 억	N	N	N	N
79	20250113	110938	57	100.00	KONEX	N	N	N	N	N	1030	-18	5	-1.72	6181	6	0.40	911	1203	911	1205	891	1048	1030.17	1226	1136	979	889	732	1182	935	35	157	500	620	1	1	6938482	71	1.48	0.14	12	0.00	694.00	7256.00	1977	20240510	-47.90	728	20241202	41.48	1296	-20.52	20250102	822	25.30	20250110	1977	-47.90	20240510	728	41.48	20241202	N	234070	500	34 억	N	N	N	N
80	20250113	100937	57	100.00	KONEX	N	N	N	N	N	1030	-18	5	-1.72	6181	6	0.40	911	1203	911	1205	891	1048	1030.17	1226	1136	979	889	732	1182	935	35	157	500	620	1	1	6938482	71	1.48	0.14	12	0.00	694.00	7256.00	1977	20240510	-47.90	728	20241202	41.48	1296	-20.52	20250102	822	25.30	20250110	1977	-47.90	20240510	728	41.48	20241202	N	234070	500	34 억	N	N	N	N
81	20250113	090943	57	100.00	KONEX	N	N	N	N	N	914	-134	5	-12.79	3028	3	0.20	911	1203	911	1205	891	1048	1009.33	1226	1136	979	889	732	1182	935	35	157	500	620	1	1	6938482	63	1.32	0.13	12	0.00	694.00	7256.00	1977	20240510	-53.77	728	20241202	25.55	1296	-29.48	20250102	822	11.19	20250110	1977	-53.77	20240510	728	25.55	20241202	N	234070	500	34 억	N	N	N	N
82	20250110	160919	57	100.00	KONEX	N	N	N	N	N	1048	116	2	12.45	1394968	1488	907.32	822	1069	822	1071	793	932	937.48	1194	1063	983	852	772	1023	812	35	139	500	550	1	1	6938482	73	1.51	0.14	12	0.02	694.00	7256.00	1977	20240510	-46.99	728	20241202	43.96	1296	-19.14	20250102	822	27.49	20250110	1977	-46.99	20240510	728	43.96	20241202	N	234070	500	34 억	N	N	N	N
83	20250110	150927	57	100.00	KONEX	N	N	N	N	N	950	18	2	1.93	1393920	1487	906.71	822	1069	822	1071	793	932	937.40	1194	1063	983	852	772	1023	812	35	139	500	550	1	1	6938482	66	1.37	0.13	12	0.02	694.00	7256.00	1977	20240510	-51.95	728	20241202	30.49	1296	-26.70	20250102	822	15.57	20250110	1977	-51.95	20240510	728	30.49	20241202	N	234070	500	34 억	N	N	N	N
84	20250110	140933	57	100.00	KONEX	N	N	N	N	N	950	18	2	1.93	1393920	1487	906.71	822	1069	822	1071	793	932	937.40	1194	1063	983	852	772	1023	812	35	139	500	550	1	1	6938482	66	1.37	0.13	12	0.02	694.00	7256.00	1977	20240510	-51.95	728	20241202	30.49	1296	-26.70	20250102	822	15.57	20250110	1977	-51.95	20240510	728	30.49	20241202	N	234070	500	34 억	N	N	N	N
85	20250110	130932	57	100.00	KONEX	N	N	N	N	N	950	18	2	1.93	1393920	1487	906.71	822	1069	822	1071	793	932	937.40	1194	1063	983	852	772	1023	812	35	139	500	550	1	1	6938482	66	1.37	0.13	12	0.02	694.00	7256.00	1977	20240510	-51.95	728	20241202	30.49	1296	-26.70	20250102	822	15.57	20250110	1977	-51.95	20240510	728	30.49	20241202	N	234070	500	34 억	N	N	N	N
86	20250110	120934	57	100.00	KONEX	N	N	N	N	N	1050	118	2	12.66	937774	1006	613.41	822	1069	822	1071	793	932	932.18	1194	1063	983	852	772	1023	812	35	139	500	550	1	1	6938482	73	1.51	0.14	12	0.01	694.00	7256.00	1977	20240510	-46.89	728	20241202	44.23	1296	-18.98	20250102	822	27.74	20250110	1977	-46.89	20240510	728	44.23	20241202	N	234070	500	34 억	N	N	N	N
87	20250110	110932	57	100.00	KONEX	N	N	N	N	N	1050	118	2	12.66	937774	1006	613.41	822	1069	822	1071	793	932	932.18	1194	1063	983	852	772	1023	812	35	139	500	550	1	1	6938482	73	1.51	0.14	12	0.01	694.00	7256.00	1977	20240510	-46.89	728	20241202	44.23	1296	-18.98	20250102	822	27.74	20250110	1977	-46.89	20240510	728	44.23	20241202	N	234070	500	34 억	N	N	N	N
88	20250110	100930	57	100.00	KONEX	N	N	N	N	N	1050	118	2	12.66	937774	1006	613.41	822	1069	822	1071	793	932	932.18	1194	1063	983	852	772	1023	812	35	139	500	550	1	1	6938482	73	1.51	0.14	12	0.01	694.00	7256.00	1977	20240510	-46.89	728	20241202	44.23	1296	-18.98	20250102	822	27.74	20250110	1977	-46.89	20240510	728	44.23	20241202	N	234070	500	34 억	N	N	N	N
89	20250110	090934	57	100.00	KONEX	N	N	N	N	N	1069	137	2	14.70	2722	3	1.83	822	1069	822	1071	793	932	907.33	1194	1063	983	852	772	1023	812	35	139	500	550	1	1	6938482	74	1.54	0.15	12	0.00	694.00	7256.00	1977	20240510	-45.93	728	20241202	46.84	1296	-17.52	20250102	822	30.05	20250110	1977	-45.93	20240510	728	46.84	20241202	N	234070	500	34 억	N	N	N	N
90	20250109	160924	57	100.00	KONEX	N	N	N	N	N	932	-39	5	-4.02	153005	164	3280.00	1114	1114	903	1116	826	971	932.96	1341	1156	1054	869	767	1248	961	35	145	500	580	1	1	6938482	65	1.34	0.13	12	0.00	694.00	7256.00	1977	20240510	-52.86	728	20241202	28.02	1296	-28.09	20250102	903	3.21	20250109	1977	-52.86	20240510	728	28.02	20241202	N	234070	500	34 억	N	N	N	N
91	20250109	150919	57	100.00	KONEX	N	N	N	N	N	1073	102	2	10.50	144617	155	3100.00	1114	1114	903	1116	826	971	933.01	1341	1156	1054	869	767	1248	961	35	145	500	580	1	1	6938482	74	1.55	0.15	12	0.00	694.00	7256.00	1977	20240510	-45.73	728	20241202	47.39	1296	-17.21	20250102	903	18.83	20250109	1977	-45.73	20240510	728	47.39	20241202	N	234070	500	34 억	N	N	N	N
92	20250109	140927	57	100.00	KONEX	N	N	N	N	N	1075	104	2	10.71	126786	136	2720.00	1114	1114	903	1116	826	971	932.25	1341	1156	1054	869	767	1248	961	35	145	500	580	1	1	6938482	75	1.55	0.15	12	0.00	694.00	7256.00	1977	20240510	-45.62	728	20241202	47.66	1296	-17.05	20250102	903	19.05	20250109	1977	-45.62	20240510	728	47.66	20241202	N	234070	500	34 억	N	N	N	N
93	20250109	130925	57	100.00	KONEX	N	N	N	N	N	1080	109	2	11.23	32751	35	700.00	1114	1114	903	1116	826	971	935.74	1341	1156	1054	869	767	1248	961	35	145	500	580	1	1	6938482	75	1.56	0.15	12	0.00	694.00	7256.00	1977	20240510	-45.37	728	20241202	48.35	1296	-16.67	20250102	903	19.60	20250109	1977	-45.37	20240510	728	48.35	20241202	N	234070	500	34 억	N	N	N	N
94	20250109	120926	57	100.00	KONEX	N	N	N	N	N	1080	109	2	11.23	32751	35	700.00	1114	1114	903	1116	826	971	935.74	1341	1156	1054	869	767	1248	961	35	145	500	580	1	1	6938482	75	1.56	0.15	12	0.00	694.00	7256.00	1977	20240510	-45.37	728	20241202	48.35	1296	-16.67	20250102	903	19.60	20250109	1977	-45.37	20240510	728	48.35	20241202	N	234070	500	34 억	N	N	N	N
95	20250109	110931	57	100.00	KONEX	N	N	N	N	N	910	-61	5	-6.28	15111	16	320.00	1114	1114	903	1116	826	971	944.44	1341	1156	1054	869	767	1248	961	35	145	500	580	1	1	6938482	63	1.31	0.13	12	0.00	694.00	7256.00	1977	20240510	-53.97	728	20241202	25.00	1296	-29.78	20250102	903	0.78	20250109	1977	-53.97	20240510	728	25.00	20241202	N	234070	500	34 억	N	N	N	N
96	20250109	100928	57	100.00	KONEX	N	N	N	N	N	903	-68	5	-7.00	2017	2	40.00	1114	1114	903	1116	826	971	1008.50	1341	1156	1054	869	767	1248	961	35	145	500	580	1	1	6938482	63	1.30	0.12	12	0.00	694.00	7256.00	1977	20240510	-54.32	728	20241202	24.04	1296	-30.32	20250102	903	0.00	20250109	1977	-54.32	20240510	728	24.04	20241202	N	234070	500	34 억	N	N	N	N
97	20250109	090933	57	100.00	KONEX	N	N	N	N	N	1114	143	2	14.73	1114	1	20.00	1114	1114	1114	1116	826	971	1114.00	1341	1156	1054	869	767	1248	961	35	145	500	580	1	1	6938482	77	1.61	0.15	12	0.00	694.00	7256.00	1977	20240510	-43.65	728	20241202	53.02	1296	-14.04	20250102	936	19.02	20250106	1977	-43.65	20240510	728	53.02	20241202	N	234070	500	34 억	N	N	N	N
98	20250108	160919	57	100.00	KONEX	N	N	N	N	N	971	-119	5	-10.92	5351	5	0.17	952	1239	952	1253	927	1090	1070.20	1436	1262	1116	942	796	1190	870	35	163	500	650	1	1	6938482	67	1.40	0.13	12	0.00	694.00	7256.00	1977	20240510	-50.89	728	20241202	33.38	1296	-25.08	20250102	936	3.74	20250106	1977	-50.89	20240510	728	33.38	20241202	N	234070	500	34 억	N	N	N	N
99	20250108	150922	57	100.00	KONEX	N	N	N	N	N	1234	144	2	13.21	4380	4	0.13	952	1239	952	1253	927	1090	1095.00	1436	1262	1116	942	796	1190	870	35	163	500	650	1	1	6938482	86	1.78	0.17	12	0.00	694.00	7256.00	1977	20240510	-37.58	728	20241202	69.51	1296	-4.78	20250102	936	31.84	20250106	1977	-37.58	20240510	728	69.51	20241202	N	234070	500	34 억	N	N	N	N
100	20250108	140926	57	100.00	KONEX	N	N	N	N	N	1234	144	2	13.21	4380	4	0.13	952	1239	952	1253	927	1090	1095.00	1436	1262	1116	942	796	1190	870	35	163	500	650	1	1	6938482	86	1.78	0.17	12	0.00	694.00	7256.00	1977	20240510	-37.58	728	20241202	69.51	1296	-4.78	20250102	936	31.84	20250106	1977	-37.58	20240510	728	69.51	20241202	N	234070	500	34 억	N	N	N	N
101	20250108	130924	57	100.00	KONEX	N	N	N	N	N	1234	144	2	13.21	4380	4	0.13	952	1239	952	1253	927	1090	1095.00	1436	1262	1116	942	796	1190	870	35	163	500	650	1	1	6938482	86	1.78	0.17	12	0.00	694.00	7256.00	1977	20240510	-37.58	728	20241202	69.51	1296	-4.78	20250102	936	31.84	20250106	1977	-37.58	20240510	728	69.51	20241202	N	234070	500	34 억	N	N	N	N
102	20250108	120920	57	100.00	KONEX	N	N	N	N	N	1234	144	2	13.21	4380	4	0.13	952	1239	952	1253	927	1090	1095.00	1436	1262	1116	942	796	1190	870	35	163	500	650	1	1	6938482	86	1.78	0.17	12	0.00	694.00	7256.00	1977	20240510	-37.58	728	20241202	69.51	1296	-4.78	20250102	936	31.84	20250106	1977	-37.58	20240510	728	69.51	20241202	N	234070	500	34 억	N	N	N	N
103	20250108	110922	57	100.00	KONEX	N	N	N	N	N	1234	144	2	13.21	4380	4	0.13	952	1239	952	1253	927	1090	1095.00	1436	1262	1116	942	796	1190	870	35	163	500	650	1	1	6938482	86	1.78	0.17	12	0.00	694.00	7256.00	1977	20240510	-37.58	728	20241202	69.51	1296	-4.78	20250102	936	31.84	20250106	1977	-37.58	20240510	728	69.51	20241202	N	234070	500	34 억	N	N	N	N
104	20250108	100923	57	100.00	KONEX	N	N	N	N	N	1234	144	2	13.21	4380	4	0.13	952	1239	952	1253	927	1090	1095.00	1436	1262	1116	942	796	1190	870	35	163	500	650	1	1	6938482	86	1.78	0.17	12	0.00	694.00	7256.00	1977	20240510	-37.58	728	20241202	69.51	1296	-4.78	20250102	936	31.84	20250106	1977	-37.58	20240510	728	69.51	20241202	N	234070	500	34 억	N	N	N	N
105	20250108	090922	57	100.00	KONEX	N	N	N	N	N	1234	144	2	13.21	4380	4	0.13	952	1239	952	1253	927	1090	1095.00	1436	1262	1116	942	796	1190	870	35	163	500	650	1	1	6938482	86	1.78	0.17	12	0.00	694.00	7256.00	1977	20240510	-37.58	728	20241202	69.51	1296	-4.78	20250102	936	31.84	20250106	1977	-37.58	20240510	728	69.51	20241202	N	234070	500	34 억	N	N	N	N
106	20250107	160914	57	100.00	KONEX	N	N	N	N	N	1090	-40	5	-3.54	2916932	3005	60100.00	1290	1290	970	1299	961	1130	970.69	1351	1240	1088	977	825	1164	901	35	169	500	670	1	1	6938482	76	1.57	0.15	12	0.04	694.00	7256.00	1977	20240510	-44.87	728	20241202	49.73	1296	-15.90	20250102	936	16.45	20250106	1977	-44.87	20240510	728	49.73	20241202	N	234070	500	34 억	N	N	N	N
107	20250107	150916	57	100.00	KONEX	N	N	N	N	N	1090	-40	5	-3.54	2916932	3005	60100.00	1290	1290	970	1299	961	1130	970.69	1351	1240	1088	977	825	1164	901	35	169	500	670	1	1	6938482	76	1.57	0.15	12	0.04	694.00	7256.00	1977	20240510	-44.87	728	20241202	49.73	1296	-15.90	20250102	936	16.45	20250106	1977	-44.87	20240510	728	49.73	20241202	N	234070	500	34 억	N	N	N	N
108	20250107	140915	57	100.00	KONEX	N	N	N	N	N	1090	-40	5	-3.54	2916932	3005	60100.00	1290	1290	970	1299	961	1130	970.69	1351	1240	1088	977	825	1164	901	35	169	500	670	1	1	6938482	76	1.57	0.15	12	0.04	694.00	7256.00	1977	20240510	-44.87	728	20241202	49.73	1296	-15.90	20250102	936	16.45	20250106	1977	-44.87	20240510	728	49.73	20241202	N	234070	500	34 억	N	N	N	N
109	20250107	130915	57	100.00	KONEX	N	N	N	N	N	1090	-40	5	-3.54	2916932	3005	60100.00	1290	1290	970	1299	961	1130	970.69	1351	1240	1088	977	825	1164	901	35	169	500	670	1	1	6938482	76	1.57	0.15	12	0.04	694.00	7256.00	1977	20240510	-44.87	728	20241202	49.73	1296	-15.90	20250102	936	16.45	20250106	1977	-44.87	20240510	728	49.73	20241202	N	234070	500	34 억	N	N	N	N
110	20250107	120916	57	100.00	KONEX	N	N	N	N	N	1119	-11	5	-0.97	2912799	3001	60020.00	1290	1290	970	1299	961	1130	970.61	1351	1240	1088	977	825	1164	901	35	169	500	670	1	1	6938482	78	1.61	0.15	12	0.04	694.00	7256.00	1977	20240510	-43.40	728	20241202	53.71	1296	-13.66	20250102	936	19.55	20250106	1977	-43.40	20240510	728	53.71	20241202	N	234070	500	34 억	N	N	N	N
111	20250107	110911	57	100.00	KONEX	N	N	N	N	N	1130	0	3	0.00	2420	2	40.00	1290	1290	1130	1299	961	1130	1210.00	1351	1240	1088	977	825	1164	901	35	169	500	670	1	1	6938482	78	1.63	0.16	12	0.00	694.00	7256.00	1977	20240510	-42.84	728	20241202	55.22	1296	-12.81	20250102	936	20.73	20250106	1977	-42.84	20240510	728	55.22	20241202	N	234070	500	34 억	N	N	N	N
112	20250107	100916	57	100.00	KONEX	N	N	N	N	N	1130	0	3	0.00	2420	2	40.00	1290	1290	1130	1299	961	1130	1210.00	1351	1240	1088	977	825	1164	901	35	169	500	670	1	1	6938482	78	1.63	0.16	12	0.00	694.00	7256.00	1977	20240510	-42.84	728	20241202	55.22	1296	-12.81	20250102	936	20.73	20250106	1977	-42.84	20240510	728	55.22	20241202	N	234070	500	34 억	N	N	N	N
113	20250107	090919	57	100.00	KONEX	N	N	N	N	N	1130	0	3	0.00	2420	2	40.00	1290	1290	1130	1299	961	1130	1210.00	1351	1240	1088	977	825	1164	901	35	169	500	670	1	1	6938482	78	1.63	0.16	12	0.00	694.00	7256.00	1977	20240510	-42.84	728	20241202	55.22	1296	-12.81	20250102	936	20.73	20250106	1977	-42.84	20240510	728	55.22	20241202	N	234070	500	34 억	N	N	N	N
114	20250106	160905	57	100.00	KONEX	N	N	N	N	N	1130	50	2	4.63	5525	5	125.00	1199	1199	936	1242	918	1080	1098.75	1320	1200	1140	1020	960	1170	990	35	162	500	640	1	1	6938482	78	1.63	0.16	12	0.00	694.00	7256.00	1977	20240510	-42.84	728	20241202	55.22	1296	-12.81	20250102	936	20.73	20250106	1977	-42.84	20240510	728	55.22	20241202	N	234070	500	34 억	N	N	N	N
115	20250106	150903	57	100.00	KONEX	N	N	N	N	N	1130	50	2	4.63	3265	3	75.00	1199	1199	936	1242	918	1080	1088.33	1320	1200	1140	1020	960	1170	990	35	162	500	640	1	1	6938482	78	1.63	0.16	12	0.00	694.00	7256.00	1977	20240510	-42.84	728	20241202	55.22	1296	-12.81	20250102	936	20.73	20250106	1977	-42.84	20240510	728	55.22	20241202	N	234070	500	34 억	N	N	N	N
116	20250106	140906	57	100.00	KONEX	N	N	N	N	N	1199	119	2	11.02	1199	1	25.00	1199	1199	1199	1242	918	1080	1199.00	1320	1200	1140	1020	960	1170	990	35	162	500	640	1	1	6938482	83	1.73	0.17	12	0.00	694.00	7256.00	1977	20240510	-39.35	728	20241202	64.70	1296	-7.48	20250102	967	23.99	20250102	1977	-39.35	20240510	728	64.70	20241202	N	234070	500	34 억	N	N	N	N
117	20250106	130854	57	100.00	KONEX	N	N	N	N	N	1199	119	2	11.02	1199	1	25.00	1199	1199	1199	1242	918	1080	1199.00	1320	1200	1140	1020	960	1170	990	35	162	500	640	1	1	6938482	83	1.73	0.17	12	0.00	694.00	7256.00	1977	20240510	-39.35	728	20241202	64.70	1296	-7.48	20250102	967	23.99	20250102	1977	-39.35	20240510	728	64.70	20241202	N	234070	500	34 억	N	N	N	N
118	20250106	120901	57	100.00	KONEX	N	N	N	N	N	1199	119	2	11.02	1199	1	25.00	1199	1199	1199	1242	918	1080	1199.00	1320	1200	1140	1020	960	1170	990	35	162	500	640	1	1	6938482	83	1.73	0.17	12	0.00	694.00	7256.00	1977	20240510	-39.35	728	20241202	64.70	1296	-7.48	20250102	967	23.99	20250102	1977	-39.35	20240510	728	64.70	20241202	N	234070	500	34 억	N	N	N	N
119	20250106	110859	57	100.00	KONEX	N	N	N	N	N	1199	119	2	11.02	1199	1	25.00	1199	1199	1199	1242	918	1080	1199.00	1320	1200	1140	1020	960	1170	990	35	162	500	640	1	1	6938482	83	1.73	0.17	12	0.00	694.00	7256.00	1977	20240510	-39.35	728	20241202	64.70	1296	-7.48	20250102	967	23.99	20250102	1977	-39.35	20240510	728	64.70	20241202	N	234070	500	34 억	N	N	N	N
120	20250106	100856	57	100.00	KONEX	N	N	N	N	N	1199	119	2	11.02	1199	1	25.00	1199	1199	1199	1242	918	1080	1199.00	1320	1200	1140	1020	960	1170	990	35	162	500	640	1	1	6938482	83	1.73	0.17	12	0.00	694.00	7256.00	1977	20240510	-39.35	728	20241202	64.70	1296	-7.48	20250102	967	23.99	20250102	1977	-39.35	20240510	728	64.70	20241202	N	234070	500	34 억	N	N	N	N
121	20250106	090857	57	100.00	KONEX	N	N	N	N	N	1080	0	3	0.00	0	0	0.00	0	0	0	1242	918	1080	0.00	1320	1200	1140	1020	960	1170	990	35	162	500	640	1	1	6938482	75	1.56	0.15	12	0.00	694.00	7256.00	1977	20240510	-45.37	728	20241202	48.35	1296	-16.67	20250102	967	11.69	20250102	1977	-45.37	20240510	728	48.35	20241202	N	234070	500	34 억	N	N	N	N
122	20250103	160853	57	100.00	KONEX	N	N	N	N	N	1080	-190	4	-14.96	4678	4	80.00	1260	1260	1080	1460	1080	1270	1169.50	1506	1387	1177	1058	848	1447	1118	35	190	500	760	1	1	6938482	75	1.56	0.15	12	0.00	694.00	7256.00	1977	20240510	-45.37	728	20241202	48.35	1296	-16.67	20250102	967	11.69	20250102	1977	-45.37	20240510	728	48.35	20241202	N	234070	500	34 억	N	N	N	N
123	20250103	150855	57	100.00	KONEX	N	N	N	N	N	1258	-12	5	-0.94	3598	3	60.00	1260	1260	1080	1460	1080	1270	1199.33	1506	1387	1177	1058	848	1447	1118	35	190	500	760	1	1	6938482	87	1.81	0.17	12	0.00	694.00	7256.00	1977	20240510	-36.37	728	20241202	72.80	1296	-2.93	20250102	967	30.09	20250102	1977	-36.37	20240510	728	72.80	20241202	N	234070	500	34 억	N	N	N	N
124	20250103	140856	57	100.00	KONEX	N	N	N	N	N	1260	-10	5	-0.79	1260	1	20.00	1260	1260	1260	1460	1080	1270	1260.00	1506	1387	1177	1058	848	1447	1118	35	190	500	760	1	1	6938482	87	1.82	0.17	12	0.00	694.00	7256.00	1977	20240510	-36.27	728	20241202	73.08	1296	-2.78	20250102	967	30.30	20250102	1977	-36.27	20240510	728	73.08	20241202	N	234070	500	34 억	N	N	N	N
125	20250103	130855	57	100.00	KONEX	N	N	N	N	N	1260	-10	5	-0.79	1260	1	20.00	1260	1260	1260	1460	1080	1270	1260.00	1506	1387	1177	1058	848	1447	1118	35	190	500	760	1	1	6938482	87	1.82	0.17	12	0.00	694.00	7256.00	1977	20240510	-36.27	728	20241202	73.08	1296	-2.78	20250102	967	30.30	20250102	1977	-36.27	20240510	728	73.08	20241202	N	234070	500	34 억	N	N	N	N
126	20250103	120854	57	100.00	KONEX	N	N	N	N	N	1260	-10	5	-0.79	1260	1	20.00	1260	1260	1260	1460	1080	1270	1260.00	1506	1387	1177	1058	848	1447	1118	35	190	500	760	1	1	6938482	87	1.82	0.17	12	0.00	694.00	7256.00	1977	20240510	-36.27	728	20241202	73.08	1296	-2.78	20250102	967	30.30	20250102	1977	-36.27	20240510	728	73.08	20241202	N	234070	500	34 억	N	N	N	N
127	20250103	110855	57	100.00	KONEX	N	N	N	N	N	1270	0	3	0.00	0	0	0.00	0	0	0	1460	1080	1270	0.00	1506	1387	1177	1058	848	1447	1118	35	190	500	760	1	1	6938482	88	1.83	0.18	12	0.00	694.00	7256.00	1977	20240510	-35.76	728	20241202	74.45	1296	-2.01	20250102	967	31.33	20250102	1977	-35.76	20240510	728	74.45	20241202	N	234070	500	34 억	N	N	N	N
128	20250103	100853	57	100.00	KONEX	N	N	N	N	N	1270	0	3	0.00	0	0	0.00	0	0	0	1460	1080	1270	0.00	1506	1387	1177	1058	848	1447	1118	35	190	500	760	1	1	6938482	88	1.83	0.18	12	0.00	694.00	7256.00	1977	20240510	-35.76	728	20241202	74.45	1296	-2.01	20250102	967	31.33	20250102	1977	-35.76	20240510	728	74.45	20241202	N	234070	500	34 억	N	N	N	N
129	20250103	090856	57	100.00	KONEX	N	N	N	N	N	1270	0	3	0.00	0	0	0.00	0	0	0	1460	1080	1270	0.00	1506	1387	1177	1058	848	1447	1118	35	190	500	760	1	1	6938482	88	1.83	0.18	12	0.00	694.00	7256.00	1977	20240510	-35.76	728	20241202	74.45	1296	-2.01	20250102	967	31.33	20250102	1977	-35.76	20240510	728	74.45	20241202	N	234070	500	34 억	N	N	N	N
130	20250102	160846	57	100.00	KONEX	N	N	N	N	N	1270	142	2	12.59	5794	5	500.00	967	1296	967	1297	959	1128	1158.80	1128	1128	1128	1128	1128	1128	1128	35	169	500	670	1	1	6938482	88	1.83	0.18	12	0.00	694.00	7256.00	1977	20240510	-35.76	728	20241202	74.45	1296	-2.01	20250102	967	31.33	20250102	1977	-35.76	20240510	728	74.45	20241202	N	234070	500	34 억	N	N	N	N
131	20250102	150847	57	100.00	KONEX	N	N	N	N	N	1280	152	2	13.48	4524	4	400.00	967	1296	967	1297	959	1128	1131.00	1128	1128	1128	1128	1128	1128	1128	35	169	500	670	1	1	6938482	89	1.84	0.18	12	0.00	694.00	7256.00	1977	20240510	-35.26	728	20241202	75.82	1296	-1.23	20250102	967	32.37	20250102	1977	-35.26	20240510	728	75.82	20241202	N	234070	500	34 억	N	N	N	N
132	20250102	140844	57	100.00	KONEX	N	N	N	N	N	1280	152	2	13.48	4524	4	400.00	967	1296	967	1297	959	1128	1131.00	1128	1128	1128	1128	1128	1128	1128	35	169	500	670	1	1	6938482	89	1.84	0.18	12	0.00	694.00	7256.00	1977	20240510	-35.26	728	20241202	75.82	1296	-1.23	20250102	967	32.37	20250102	1977	-35.26	20240510	728	75.82	20241202	N	234070	500	34 억	N	N	N	N
133	20250102	130847	57	100.00	KONEX	N	N	N	N	N	1280	152	2	13.48	4524	4	400.00	967	1296	967	1297	959	1128	1131.00	1128	1128	1128	1128	1128	1128	1128	35	169	500	670	1	1	6938482	89	1.84	0.18	12	0.00	694.00	7256.00	1977	20240510	-35.26	728	20241202	75.82	1296	-1.23	20250102	967	32.37	20250102	1977	-35.26	20240510	728	75.82	20241202	N	234070	500	34 억	N	N	N	N
134	20250102	120844	57	100.00	KONEX	N	N	N	N	N	1280	152	2	13.48	4524	4	400.00	967	1296	967	1297	959	1128	1131.00	1128	1128	1128	1128	1128	1128	1128	35	169	500	670	1	1	6938482	89	1.84	0.18	12	0.00	694.00	7256.00	1977	20240510	-35.26	728	20241202	75.82	1296	-1.23	20250102	967	32.37	20250102	1977	-35.26	20240510	728	75.82	20241202	N	234070	500	34 억	N	N	N	N
135	20250102	110835	57	100.00	KONEX	N	N	N	N	N	1280	152	2	13.48	4524	4	400.00	967	1296	967	1297	959	1128	1131.00	1128	1128	1128	1128	1128	1128	1128	35	169	500	670	1	1	6938482	89	1.84	0.18	12	0.00	694.00	7256.00	1977	20240510	-35.26	728	20241202	75.82	1296	-1.23	20250102	967	32.37	20250102	1977	-35.26	20240510	728	75.82	20241202	N	234070	500	34 억	N	N	N	N
136	20250102	100843	57	100.00	KONEX	N	N	N	N	N	1128	0	3	0.00	0	0	0.00	0	0	0	1297	959	1128	0.00	1128	1128	1128	1128	1128	1128	1128	35	169	500	670	1	1	6938482	78	1.63	0.16	12	0.00	694.00	7256.00	1977	20240510	-42.94	728	20241202	54.95	0	0.00	0	0	0.00	0	1977	-42.94	20240510	728	54.95	20241202	N	234070	500	34 억	N	N	N	N
137	20250102	090834	57	100.00	KONEX	N	N	N	N	N	1128	0	3	0.00	0	0	0.00	0	0	0	1297	959	1128	0.00	1128	1128	1128	1128	1128	1128	1128	35	169	500	670	1	1	6938482	78	1.63	0.16	12	0.00	694.00	7256.00	1977	20240510	-42.94	728	20241202	54.95	0	0.00	0	0	0.00	0	1977	-42.94	20240510	728	54.95	20241202	N	234070	500	34 억	N	N	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History