KissMeData/260870/price/prices-20250101.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 61b7199ccb Add accumulated files

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

57 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	161100	57	100.00	KONEX	N	N	N	N	N	12500	160	2	1.30	66885270	5464	110.83	12670	12670	12000	14190	10490	12340	12241.08	12780	12560	12280	12060	11780	12670	12170	31	1850	500	8140	10	1	6139510	767	-1.41	1.29	12	0.09	-8892.00	9667.00	30900	20240618	-59.55	11600	20241209	7.76	13270	-5.80	20250102	11700	6.84	20250120	30900	-59.55	20240618	11600	7.76	20241209	N	260870	500	30 억	N	N	N	N
3	20250124	151100	57	100.00	KONEX	N	N	N	N	N	12240	-100	5	-0.81	48356990	3975	80.63	12670	12670	12000	14190	10490	12340	12165.28	12780	12560	12280	12060	11780	12670	12170	31	1850	500	8140	10	1	6139510	751	-1.38	1.27	12	0.06	-8892.00	9667.00	30900	20240618	-60.39	11600	20241209	5.52	13270	-7.76	20250102	11700	4.62	20250120	30900	-60.39	20240618	11600	5.52	20241209	N	260870	500	30 억	N	N	N	N
4	20250124	141058	57	100.00	KONEX	N	N	N	N	N	12280	-60	5	-0.49	44387350	3650	74.04	12670	12670	12000	14190	10490	12340	12160.92	12780	12560	12280	12060	11780	12670	12170	31	1850	500	8140	10	1	6139510	754	-1.38	1.27	12	0.06	-8892.00	9667.00	30900	20240618	-60.26	11600	20241209	5.86	13270	-7.46	20250102	11700	4.96	20250120	30900	-60.26	20240618	11600	5.86	20241209	N	260870	500	30 억	N	N	N	N
5	20250124	131059	57	100.00	KONEX	N	N	N	N	N	12300	-40	5	-0.32	36924850	3035	61.56	12670	12670	12000	14190	10490	12340	12166.34	12780	12560	12280	12060	11780	12670	12170	31	1850	500	8140	10	1	6139510	755	-1.38	1.27	12	0.05	-8892.00	9667.00	30900	20240618	-60.19	11600	20241209	6.03	13270	-7.31	20250102	11700	5.13	20250120	30900	-60.19	20240618	11600	6.03	20241209	N	260870	500	30 억	N	N	N	N
6	20250124	121055	57	100.00	KONEX	N	N	N	N	N	12480	140	2	1.13	35449840	2915	59.13	12670	12670	12000	14190	10490	12340	12161.18	12780	12560	12280	12060	11780	12670	12170	31	1850	500	8140	10	1	6139510	766	-1.40	1.29	12	0.05	-8892.00	9667.00	30900	20240618	-59.61	11600	20241209	7.59	13270	-5.95	20250102	11700	6.67	20250120	30900	-59.61	20240618	11600	7.59	20241209	N	260870	500	30 억	N	N	N	N
7	20250124	111058	57	100.00	KONEX	N	N	N	N	N	12500	160	2	1.30	8494070	680	13.79	12670	12670	12200	14190	10490	12340	12491.28	12780	12560	12280	12060	11780	12670	12170	31	1850	500	8140	10	1	6139510	767	-1.41	1.29	12	0.01	-8892.00	9667.00	30900	20240618	-59.55	11600	20241209	7.76	13270	-5.80	20250102	11700	6.84	20250120	30900	-59.55	20240618	11600	7.76	20241209	N	260870	500	30 억	N	N	N	N
8	20250124	101053	57	100.00	KONEX	N	N	N	N	N	12200	-140	5	-1.13	7415500	594	12.05	12670	12670	12200	14190	10490	12340	12484.01	12780	12560	12280	12060	11780	12670	12170	31	1850	500	8140	10	1	6139510	749	-1.37	1.26	12	0.01	-8892.00	9667.00	30900	20240618	-60.52	11600	20241209	5.17	13270	-8.06	20250102	11700	4.27	20250120	30900	-60.52	20240618	11600	5.17	20241209	N	260870	500	30 억	N	N	N	N
9	20250124	091102	57	100.00	KONEX	N	N	N	N	N	12670	330	2	2.67	1267000	100	2.03	12670	12670	12670	14190	10490	12340	12670.00	12780	12560	12280	12060	11780	12670	12170	31	1850	500	8140	10	1	6139510	778	-1.42	1.31	12	0.00	-8892.00	9667.00	30900	20240618	-59.00	11600	20241209	9.22	13270	-4.52	20250102	11700	8.29	20250120	30900	-59.00	20240618	11600	9.22	20241209	N	260870	500	30 억	N	N	N	N
10	20250123	161054	57	100.00	KONEX	N	N	N	N	N	12340	220	2	1.82	60149320	4930	110.66	12120	12500	12000	13930	10310	12120	12200.67	12473	12296	12123	11946	11773	12210	11860	31	1810	500	7990	10	1	6139510	758	-1.39	1.28	12	0.08	-8892.00	9667.00	30900	20240618	-60.06	11600	20241209	6.38	13270	-7.01	20250102	11700	5.47	20250120	30900	-60.06	20240618	11600	6.38	20241209	N	260870	500	30 억	N	N	N	N
11	20250123	151051	57	100.00	KONEX	N	N	N	N	N	12300	180	2	1.49	54889080	4503	101.08	12120	12500	12000	13930	10310	12120	12189.45	12473	12296	12123	11946	11773	12210	11860	31	1810	500	7990	10	1	6139510	755	-1.38	1.27	12	0.07	-8892.00	9667.00	30900	20240618	-60.19	11600	20241209	6.03	13270	-7.31	20250102	11700	5.13	20250120	30900	-60.19	20240618	11600	6.03	20241209	N	260870	500	30 억	N	N	N	N
12	20250123	141053	57	100.00	KONEX	N	N	N	N	N	12240	120	2	0.99	39032820	3208	72.01	12120	12500	12000	13930	10310	12120	12167.34	12473	12296	12123	11946	11773	12210	11860	31	1810	500	7990	10	1	6139510	751	-1.38	1.27	12	0.05	-8892.00	9667.00	30900	20240618	-60.39	11600	20241209	5.52	13270	-7.76	20250102	11700	4.62	20250120	30900	-60.39	20240618	11600	5.52	20241209	N	260870	500	30 억	N	N	N	N
13	20250123	131051	57	100.00	KONEX	N	N	N	N	N	12260	140	2	1.16	30749820	2528	56.75	12120	12500	12000	13930	10310	12120	12163.69	12473	12296	12123	11946	11773	12210	11860	31	1810	500	7990	10	1	6139510	753	-1.38	1.27	12	0.04	-8892.00	9667.00	30900	20240618	-60.32	11600	20241209	5.69	13270	-7.61	20250102	11700	4.79	20250120	30900	-60.32	20240618	11600	5.69	20241209	N	260870	500	30 억	N	N	N	N
14	20250123	121051	57	100.00	KONEX	N	N	N	N	N	12270	150	2	1.24	30713040	2525	56.68	12120	12500	12000	13930	10310	12120	12163.58	12473	12296	12123	11946	11773	12210	11860	31	1810	500	7990	10	1	6139510	753	-1.38	1.27	12	0.04	-8892.00	9667.00	30900	20240618	-60.29	11600	20241209	5.78	13270	-7.54	20250102	11700	4.87	20250120	30900	-60.29	20240618	11600	5.78	20241209	N	260870	500	30 억	N	N	N	N
15	20250123	111042	57	100.00	KONEX	N	N	N	N	N	12350	230	2	1.90	30368900	2497	56.05	12120	12500	12000	13930	10310	12120	12162.15	12473	12296	12123	11946	11773	12210	11860	31	1810	500	7990	10	1	6139510	758	-1.39	1.28	12	0.04	-8892.00	9667.00	30900	20240618	-60.03	11600	20241209	6.47	13270	-6.93	20250102	11700	5.56	20250120	30900	-60.03	20240618	11600	6.47	20241209	N	260870	500	30 억	N	N	N	N
16	20250123	101050	57	100.00	KONEX	N	N	N	N	N	12110	-10	5	-0.08	5659520	469	10.53	12120	12190	12000	13930	10310	12120	12067.21	12473	12296	12123	11946	11773	12210	11860	31	1810	500	7990	10	1	6139510	743	-1.36	1.25	12	0.01	-8892.00	9667.00	30900	20240618	-60.81	11600	20241209	4.40	13270	-8.74	20250102	11700	3.50	20250120	30900	-60.81	20240618	11600	4.40	20241209	N	260870	500	30 억	N	N	N	N
17	20250123	091052	57	100.00	KONEX	N	N	N	N	N	12000	-120	5	-0.99	1834530	152	3.41	12120	12190	12000	13930	10310	12120	12069.28	12473	12296	12123	11946	11773	12210	11860	31	1810	500	7990	10	1	6139510	737	-1.35	1.24	12	0.00	-8892.00	9667.00	30900	20240618	-61.17	11600	20241209	3.45	13270	-9.57	20250102	11700	2.56	20250120	30900	-61.17	20240618	11600	3.45	20241209	N	260870	500	30 억	N	N	N	N
18	20250122	161043	57	100.00	KONEX	N	N	N	N	N	12120	-40	5	-0.33	53703860	4455	101.46	12300	12300	11950	13980	10340	12160	12054.74	12520	12340	12120	11940	11720	12430	12030	31	1820	500	8020	10	1	6139510	744	-1.36	1.25	12	0.07	-8892.00	9667.00	30900	20240618	-60.78	11600	20241209	4.48	13270	-8.67	20250102	11700	3.59	20250120	30900	-60.78	20240618	11600	4.48	20241209	N	260870	500	30 억	N	N	N	N
19	20250122	151045	57	100.00	KONEX	N	N	N	N	N	12120	-40	5	-0.33	49984220	4148	94.47	12300	12300	11950	13980	10340	12160	12050.20	12520	12340	12120	11940	11720	12430	12030	31	1820	500	8020	10	1	6139510	744	-1.36	1.25	12	0.07	-8892.00	9667.00	30900	20240618	-60.78	11600	20241209	4.48	13270	-8.67	20250102	11700	3.59	20250120	30900	-60.78	20240618	11600	4.48	20241209	N	260870	500	30 억	N	N	N	N
20	20250122	141044	57	100.00	KONEX	N	N	N	N	N	12120	-40	5	-0.33	47686980	3957	90.12	12300	12300	11950	13980	10340	12160	12051.30	12520	12340	12120	11940	11720	12430	12030	31	1820	500	8020	10	1	6139510	744	-1.36	1.25	12	0.06	-8892.00	9667.00	30900	20240618	-60.78	11600	20241209	4.48	13270	-8.67	20250102	11700	3.59	20250120	30900	-60.78	20240618	11600	4.48	20241209	N	260870	500	30 억	N	N	N	N
21	20250122	131044	57	100.00	KONEX	N	N	N	N	N	12050	-110	5	-0.90	37199940	3088	70.33	12300	12300	11950	13980	10340	12160	12046.61	12520	12340	12120	11940	11720	12430	12030	31	1820	500	8020	10	1	6139510	740	-1.36	1.25	12	0.05	-8892.00	9667.00	30900	20240618	-61.00	11600	20241209	3.88	13270	-9.19	20250102	11700	2.99	20250120	30900	-61.00	20240618	11600	3.88	20241209	N	260870	500	30 억	N	N	N	N
22	20250122	121043	57	100.00	KONEX	N	N	N	N	N	12100	-60	5	-0.49	23249140	1932	44.00	12300	12300	11950	13980	10340	12160	12033.72	12520	12340	12120	11940	11720	12430	12030	31	1820	500	8020	10	1	6139510	743	-1.36	1.25	12	0.03	-8892.00	9667.00	30900	20240618	-60.84	11600	20241209	4.31	13270	-8.82	20250102	11700	3.42	20250120	30900	-60.84	20240618	11600	4.31	20241209	N	260870	500	30 억	N	N	N	N
23	20250122	111045	57	100.00	KONEX	N	N	N	N	N	12110	-50	5	-0.41	12623960	1045	23.80	12300	12300	11960	13980	10340	12160	12080.34	12520	12340	12120	11940	11720	12430	12030	31	1820	500	8020	10	1	6139510	743	-1.36	1.25	12	0.02	-8892.00	9667.00	30900	20240618	-60.81	11600	20241209	4.40	13270	-8.74	20250102	11700	3.50	20250120	30900	-60.81	20240618	11600	4.40	20241209	N	260870	500	30 억	N	N	N	N
24	20250122	101044	57	100.00	KONEX	N	N	N	N	N	12140	-20	5	-0.16	4602180	376	8.56	12300	12300	12010	13980	10340	12160	12239.84	12520	12340	12120	11940	11720	12430	12030	31	1820	500	8020	10	1	6139510	745	-1.37	1.26	12	0.01	-8892.00	9667.00	30900	20240618	-60.71	11600	20241209	4.66	13270	-8.52	20250102	11700	3.76	20250120	30900	-60.71	20240618	11600	4.66	20241209	N	260870	500	30 억	N	N	N	N
25	20250122	091046	57	100.00	KONEX	N	N	N	N	N	12280	120	2	0.99	1829660	149	3.39	12300	12300	12270	13980	10340	12160	12279.60	12520	12340	12120	11940	11720	12430	12030	31	1820	500	8020	10	1	6139510	754	-1.38	1.27	12	0.00	-8892.00	9667.00	30900	20240618	-60.26	11600	20241209	5.86	13270	-7.46	20250102	11700	4.96	20250120	30900	-60.26	20240618	11600	5.86	20241209	N	260870	500	30 억	N	N	N	N
26	20250121	161037	57	100.00	KONEX	N	N	N	N	N	12160	60	2	0.50	53158800	4391	69.48	12100	12300	11900	13910	10290	12100	12106.31	12620	12360	12030	11770	11440	12195	11605	31	1810	500	7980	10	1	6139510	747	-1.37	1.26	12	0.07	-8892.00	9667.00	30900	20240618	-60.65	11600	20241209	4.83	13270	-8.36	20250102	11700	3.93	20250120	30900	-60.65	20240618	11600	4.83	20241209	N	260870	500	30 억	N	N	N	N
27	20250121	151039	57	100.00	KONEX	N	N	N	N	N	12140	40	2	0.33	47012200	3885	61.47	12100	12300	11900	13910	10290	12100	12100.95	12620	12360	12030	11770	11440	12195	11605	31	1810	500	7980	10	1	6139510	745	-1.37	1.26	12	0.06	-8892.00	9667.00	30900	20240618	-60.71	11600	20241209	4.66	13270	-8.52	20250102	11700	3.76	20250120	30900	-60.71	20240618	11600	4.66	20241209	N	260870	500	30 억	N	N	N	N
28	20250121	141040	57	100.00	KONEX	N	N	N	N	N	12090	-10	5	-0.08	26622290	2202	34.84	12100	12300	11900	13910	10290	12100	12090.05	12620	12360	12030	11770	11440	12195	11605	31	1810	500	7980	10	1	6139510	742	-1.36	1.25	12	0.04	-8892.00	9667.00	30900	20240618	-60.87	11600	20241209	4.22	13270	-8.89	20250102	11700	3.33	20250120	30900	-60.87	20240618	11600	4.22	20241209	N	260870	500	30 억	N	N	N	N
29	20250121	131039	57	100.00	KONEX	N	N	N	N	N	12070	-30	5	-0.25	19827580	1638	25.92	12100	12300	11900	13910	10290	12100	12104.75	12620	12360	12030	11770	11440	12195	11605	31	1810	500	7980	10	1	6139510	741	-1.36	1.25	12	0.03	-8892.00	9667.00	30900	20240618	-60.94	11600	20241209	4.05	13270	-9.04	20250102	11700	3.16	20250120	30900	-60.94	20240618	11600	4.05	20241209	N	260870	500	30 억	N	N	N	N
30	20250121	121021	57	100.00	KONEX	N	N	N	N	N	12090	-10	5	-0.08	18791720	1552	24.56	12100	12300	11900	13910	10290	12100	12108.07	12620	12360	12030	11770	11440	12195	11605	31	1810	500	7980	10	1	6139510	742	-1.36	1.25	12	0.03	-8892.00	9667.00	30900	20240618	-60.87	11600	20241209	4.22	13270	-8.89	20250102	11700	3.33	20250120	30900	-60.87	20240618	11600	4.22	20241209	N	260870	500	30 억	N	N	N	N
31	20250121	110945	57	100.00	KONEX	N	N	N	N	N	12090	-10	5	-0.08	15952650	1315	20.81	12100	12300	11960	13910	10290	12100	12131.29	12620	12360	12030	11770	11440	12195	11605	31	1810	500	7980	10	1	6139510	742	-1.36	1.25	12	0.02	-8892.00	9667.00	30900	20240618	-60.87	11600	20241209	4.22	13270	-8.89	20250102	11700	3.33	20250120	30900	-60.87	20240618	11600	4.22	20241209	N	260870	500	30 억	N	N	N	N
32	20250121	100939	57	100.00	KONEX	N	N	N	N	N	12240	140	2	1.16	9755900	799	12.64	12100	12300	11990	13910	10290	12100	12210.14	12620	12360	12030	11770	11440	12195	11605	31	1810	500	7980	10	1	6139510	751	-1.38	1.27	12	0.01	-8892.00	9667.00	30900	20240618	-60.39	11600	20241209	5.52	13270	-7.76	20250102	11700	4.62	20250120	30900	-60.39	20240618	11600	5.52	20241209	N	260870	500	30 억	N	N	N	N
33	20250121	091041	57	100.00	KONEX	N	N	N	N	N	12240	140	2	1.16	2135350	178	2.82	12100	12240	11990	13910	10290	12100	11996.35	12620	12360	12030	11770	11440	12195	11605	31	1810	500	7980	10	1	6139510	751	-1.38	1.27	12	0.00	-8892.00	9667.00	30900	20240618	-60.39	11600	20241209	5.52	13270	-7.76	20250102	11700	4.62	20250120	30900	-60.39	20240618	11600	5.52	20241209	N	260870	500	30 억	N	N	N	N
34	20250120	161026	57	100.00	KONEX	N	N	N	N	N	12100	0	3	0.00	75052240	6320	202.30	12110	12290	11700	13910	10290	12100	11875.35	12600	12350	12190	11940	11780	12270	11860	31	1810	500	7980	10	1	6139510	743	-1.36	1.25	12	0.10	-8892.00	9667.00	30900	20240618	-60.84	11600	20241209	4.31	13270	-8.82	20250102	11700	3.42	20250120	30900	-60.84	20240618	11600	4.31	20241209	N	260870	500	30 억	N	N	N	N
35	20250120	151038	57	100.00	KONEX	N	N	N	N	N	12100	0	3	0.00	74327290	6260	200.38	12110	12290	11700	13910	10290	12100	11873.37	12600	12350	12190	11940	11780	12270	11860	31	1810	500	7980	10	1	6139510	743	-1.36	1.25	12	0.10	-8892.00	9667.00	30900	20240618	-60.84	11600	20241209	4.31	13270	-8.82	20250102	11700	3.42	20250120	30900	-60.84	20240618	11600	4.31	20241209	N	260870	500	30 억	N	N	N	N
36	20250120	141036	57	100.00	KONEX	N	N	N	N	N	12090	-10	5	-0.08	72973310	6148	196.80	12110	12290	11700	13910	10290	12100	11869.44	12600	12350	12190	11940	11780	12270	11860	31	1810	500	7980	10	1	6139510	742	-1.36	1.25	12	0.10	-8892.00	9667.00	30900	20240618	-60.87	11600	20241209	4.22	13270	-8.89	20250102	11700	3.33	20250120	30900	-60.87	20240618	11600	4.22	20241209	N	260870	500	30 억	N	N	N	N
37	20250120	131036	57	100.00	KONEX	N	N	N	N	N	12050	-50	5	-0.41	71725390	6045	193.50	12110	12290	11700	13910	10290	12100	11865.24	12600	12350	12190	11940	11780	12270	11860	31	1810	500	7980	10	1	6139510	740	-1.36	1.25	12	0.10	-8892.00	9667.00	30900	20240618	-61.00	11600	20241209	3.88	13270	-9.19	20250102	11700	2.99	20250120	30900	-61.00	20240618	11600	3.88	20241209	N	260870	500	30 억	N	N	N	N
38	20250120	121037	57	100.00	KONEX	N	N	N	N	N	12010	-90	5	-0.74	69151900	5830	186.62	12110	12290	11700	13910	10290	12100	11861.39	12600	12350	12190	11940	11780	12270	11860	31	1810	500	7980	10	1	6139510	737	-1.35	1.24	12	0.09	-8892.00	9667.00	30900	20240618	-61.13	11600	20241209	3.53	13270	-9.50	20250102	11700	2.65	20250120	30900	-61.13	20240618	11600	3.53	20241209	N	260870	500	30 억	N	N	N	N
39	20250120	111038	57	100.00	KONEX	N	N	N	N	N	12100	0	3	0.00	68431060	5770	184.70	12110	12290	11700	13910	10290	12100	11859.80	12600	12350	12190	11940	11780	12270	11860	31	1810	500	7980	10	1	6139510	743	-1.36	1.25	12	0.09	-8892.00	9667.00	30900	20240618	-60.84	11600	20241209	4.31	13270	-8.82	20250102	11700	3.42	20250120	30900	-60.84	20240618	11600	4.31	20241209	N	260870	500	30 억	N	N	N	N
40	20250120	101037	57	100.00	KONEX	N	N	N	N	N	12140	40	2	0.33	67983360	5733	183.51	12110	12290	11700	13910	10290	12100	11858.25	12600	12350	12190	11940	11780	12270	11860	31	1810	500	7980	10	1	6139510	745	-1.37	1.26	12	0.09	-8892.00	9667.00	30900	20240618	-60.71	11600	20241209	4.66	13270	-8.52	20250102	11700	3.76	20250120	30900	-60.71	20240618	11600	4.66	20241209	N	260870	500	30 억	N	N	N	N
41	20250120	091039	57	100.00	KONEX	N	N	N	N	N	12100	0	3	0.00	1282770	106	3.39	12110	12200	12100	13910	10290	12100	12101.60	12600	12350	12190	11940	11780	12270	11860	31	1810	500	7980	10	1	6139510	743	-1.36	1.25	12	0.00	-8892.00	9667.00	30900	20240618	-60.84	11600	20241209	4.31	13270	-8.82	20250102	11900	1.68	20250115	30900	-60.84	20240618	11600	4.31	20241209	N	260870	500	30 억	N	N	N	N
42	20250117	161033	57	100.00	KONEX	N	N	N	N	N	12100	0	3	0.00	37795520	3124	73.94	12430	12440	12030	13910	10290	12100	12098.44	12566	12332	12216	11982	11866	12275	11925	31	1810	500	7980	10	1	6139510	743	-1.36	1.25	12	0.05	-8892.00	9667.00	30900	20240618	-60.84	11600	20241209	4.31	13270	-8.82	20250102	11900	1.68	20250115	30900	-60.84	20240618	11600	4.31	20241209	N	260870	500	30 억	N	N	N	N
43	20250117	151030	57	100.00	KONEX	N	N	N	N	N	12150	50	2	0.41	37275220	3081	72.92	12430	12440	12030	13910	10290	12100	12098.42	12566	12332	12216	11982	11866	12275	11925	31	1810	500	7980	10	1	6139510	746	-1.37	1.26	12	0.05	-8892.00	9667.00	30900	20240618	-60.68	11600	20241209	4.74	13270	-8.44	20250102	11900	2.10	20250115	30900	-60.68	20240618	11600	4.74	20241209	N	260870	500	30 억	N	N	N	N
44	20250117	141038	57	100.00	KONEX	N	N	N	N	N	12120	20	2	0.17	20880850	1726	40.85	12430	12440	12050	13910	10290	12100	12097.83	12566	12332	12216	11982	11866	12275	11925	31	1810	500	7980	10	1	6139510	744	-1.36	1.25	12	0.03	-8892.00	9667.00	30900	20240618	-60.78	11600	20241209	4.48	13270	-8.67	20250102	11900	1.85	20250115	30900	-60.78	20240618	11600	4.48	20241209	N	260870	500	30 억	N	N	N	N
45	20250117	131035	57	100.00	KONEX	N	N	N	N	N	12190	90	2	0.74	14669920	1211	28.66	12430	12440	12050	13910	10290	12100	12113.89	12566	12332	12216	11982	11866	12275	11925	31	1810	500	7980	10	1	6139510	748	-1.37	1.26	12	0.02	-8892.00	9667.00	30900	20240618	-60.55	11600	20241209	5.09	13270	-8.14	20250102	11900	2.44	20250115	30900	-60.55	20240618	11600	5.09	20241209	N	260870	500	30 억	N	N	N	N
46	20250117	121037	57	100.00	KONEX	N	N	N	N	N	12170	70	2	0.58	6406980	528	12.50	12430	12440	12060	13910	10290	12100	12134.43	12566	12332	12216	11982	11866	12275	11925	31	1810	500	7980	10	1	6139510	747	-1.37	1.26	12	0.01	-8892.00	9667.00	30900	20240618	-60.61	11600	20241209	4.91	13270	-8.29	20250102	11900	2.27	20250115	30900	-60.61	20240618	11600	4.91	20241209	N	260870	500	30 억	N	N	N	N
47	20250117	111036	57	100.00	KONEX	N	N	N	N	N	12150	50	2	0.41	3106960	256	6.06	12430	12440	12060	13910	10290	12100	12136.56	12566	12332	12216	11982	11866	12275	11925	31	1810	500	7980	10	1	6139510	746	-1.37	1.26	12	0.00	-8892.00	9667.00	30900	20240618	-60.68	11600	20241209	4.74	13270	-8.44	20250102	11900	2.10	20250115	30900	-60.68	20240618	11600	4.74	20241209	N	260870	500	30 억	N	N	N	N
48	20250117	101037	57	100.00	KONEX	N	N	N	N	N	12350	250	2	2.07	247710	20	0.47	12430	12440	12350	13910	10290	12100	12385.50	12566	12332	12216	11982	11866	12275	11925	31	1810	500	7980	10	1	6139510	758	-1.39	1.28	12	0.00	-8892.00	9667.00	30900	20240618	-60.03	11600	20241209	6.47	13270	-6.93	20250102	11900	3.78	20250115	30900	-60.03	20240618	11600	6.47	20241209	N	260870	500	30 억	N	N	N	N
49	20250117	091037	57	100.00	KONEX	N	N	N	N	N	12440	340	2	2.81	99450	8	0.19	12430	12440	12430	13910	10290	12100	12431.25	12566	12332	12216	11982	11866	12275	11925	31	1810	500	7980	10	1	6139510	764	-1.40	1.29	12	0.00	-8892.00	9667.00	30900	20240618	-59.74	11600	20241209	7.24	13270	-6.25	20250102	11900	4.54	20250115	30900	-59.74	20240618	11600	7.24	20241209	N	260870	500	30 억	N	N	N	N
50	20250116	161029	57	100.00	KONEX	N	N	N	N	N	12100	-40	5	-0.33	51504480	4225	86.86	12450	12450	12100	13960	10320	12140	12190.41	12486	12312	12106	11932	11726	12210	11830	31	1820	500	8010	10	1	6139510	743	-1.36	1.25	12	0.07	-8892.00	9667.00	30900	20240618	-60.84	11600	20241209	4.31	13270	-8.82	20250102	11900	1.68	20250115	30900	-60.84	20240618	11600	4.31	20241209	N	260870	500	30 억	N	N	N	N
51	20250116	150940	57	100.00	KONEX	N	N	N	N	N	12130	-10	5	-0.08	47220370	3871	79.58	12450	12450	12100	13960	10320	12140	12198.49	12486	12312	12106	11932	11726	12210	11830	31	1820	500	8010	10	1	6139510	745	-1.36	1.25	12	0.06	-8892.00	9667.00	30900	20240618	-60.74	11600	20241209	4.57	13270	-8.59	20250102	11900	1.93	20250115	30900	-60.74	20240618	11600	4.57	20241209	N	260870	500	30 억	N	N	N	N
52	20250116	141035	57	100.00	KONEX	N	N	N	N	N	12150	10	2	0.08	42978390	3521	72.39	12450	12450	12100	13960	10320	12140	12206.30	12486	12312	12106	11932	11726	12210	11830	31	1820	500	8010	10	1	6139510	746	-1.37	1.26	12	0.06	-8892.00	9667.00	30900	20240618	-60.68	11600	20241209	4.74	13270	-8.44	20250102	11900	2.10	20250115	30900	-60.68	20240618	11600	4.74	20241209	N	260870	500	30 억	N	N	N	N
53	20250116	131034	57	100.00	KONEX	N	N	N	N	N	12200	60	2	0.49	41618920	3409	70.09	12450	12450	12100	13960	10320	12140	12208.54	12486	12312	12106	11932	11726	12210	11830	31	1820	500	8010	10	1	6139510	749	-1.37	1.26	12	0.06	-8892.00	9667.00	30900	20240618	-60.52	11600	20241209	5.17	13270	-8.06	20250102	11900	2.52	20250115	30900	-60.52	20240618	11600	5.17	20241209	N	260870	500	30 억	N	N	N	N
54	20250116	121033	57	100.00	KONEX	N	N	N	N	N	12260	120	2	0.99	35309850	2890	59.42	12450	12450	12110	13960	10320	12140	12217.94	12486	12312	12106	11932	11726	12210	11830	31	1820	500	8010	10	1	6139510	753	-1.38	1.27	12	0.05	-8892.00	9667.00	30900	20240618	-60.32	11600	20241209	5.69	13270	-7.61	20250102	11900	3.03	20250115	30900	-60.32	20240618	11600	5.69	20241209	N	260870	500	30 억	N	N	N	N
55	20250116	111034	57	100.00	KONEX	N	N	N	N	N	12250	110	2	0.91	33380680	2732	56.17	12450	12450	12190	13960	10320	12140	12218.40	12486	12312	12106	11932	11726	12210	11830	31	1820	500	8010	10	1	6139510	752	-1.38	1.27	12	0.04	-8892.00	9667.00	30900	20240618	-60.36	11600	20241209	5.60	13270	-7.69	20250102	11900	2.94	20250115	30900	-60.36	20240618	11600	5.60	20241209	N	260870	500	30 억	N	N	N	N
56	20250116	101035	57	100.00	KONEX	N	N	N	N	N	12300	160	2	1.32	3779670	309	6.35	12450	12450	12190	13960	10320	12140	12231.94	12486	12312	12106	11932	11726	12210	11830	31	1820	500	8010	10	1	6139510	755	-1.38	1.27	12	0.01	-8892.00	9667.00	30900	20240618	-60.19	11600	20241209	6.03	13270	-7.31	20250102	11900	3.36	20250115	30900	-60.19	20240618	11600	6.03	20241209	N	260870	500	30 억	N	N	N	N
57	20250116	091037	57	100.00	KONEX	N	N	N	N	N	12310	170	2	1.40	1576670	129	2.65	12450	12450	12190	13960	10320	12140	12222.25	12486	12312	12106	11932	11726	12210	11830	31	1820	500	8010	10	1	6139510	756	-1.38	1.27	12	0.00	-8892.00	9667.00	30900	20240618	-60.16	11600	20241209	6.12	13270	-7.23	20250102	11900	3.45	20250115	30900	-60.16	20240618	11600	6.12	20241209	N	260870	500	30 억	N	N	N	N
58	20250115	161031	57	100.00	KONEX	N	N	N	N	N	12140	40	2	0.33	58842530	4864	46.63	12280	12280	11900	13910	10290	12100	12097.56	12693	12396	12183	11886	11673	12545	12035	31	1810	500	7980	10	1	6139510	745	-1.37	1.26	12	0.08	-8892.00	9667.00	31300	20240108	-61.21	11600	20241209	4.66	13270	-8.52	20250102	11900	2.02	20250115	30900	-60.71	20240618	11600	4.66	20241209	N	260870	500	30 억	N	N	N	N
59	20250115	151031	57	100.00	KONEX	N	N	N	N	N	12150	50	2	0.41	50609970	4184	40.12	12280	12280	11900	13910	10290	12100	12096.07	12693	12396	12183	11886	11673	12545	12035	31	1810	500	7980	10	1	6139510	746	-1.37	1.26	12	0.07	-8892.00	9667.00	31300	20240108	-61.18	11600	20241209	4.74	13270	-8.44	20250102	11900	2.10	20250115	30900	-60.68	20240618	11600	4.74	20241209	N	260870	500	30 억	N	N	N	N
60	20250115	141026	57	100.00	KONEX	N	N	N	N	N	12170	70	2	0.58	46825780	3872	37.12	12280	12280	11900	13910	10290	12100	12093.43	12693	12396	12183	11886	11673	12545	12035	31	1810	500	7980	10	1	6139510	747	-1.37	1.26	12	0.06	-8892.00	9667.00	31300	20240108	-61.12	11600	20241209	4.91	13270	-8.29	20250102	11900	2.27	20250115	30900	-60.61	20240618	11600	4.91	20241209	N	260870	500	30 억	N	N	N	N
61	20250115	131034	57	100.00	KONEX	N	N	N	N	N	12180	80	2	0.66	45669470	3777	36.21	12280	12280	11900	13910	10290	12100	12091.47	12693	12396	12183	11886	11673	12545	12035	31	1810	500	7980	10	1	6139510	748	-1.37	1.26	12	0.06	-8892.00	9667.00	31300	20240108	-61.09	11600	20241209	5.00	13270	-8.21	20250102	11900	2.35	20250115	30900	-60.58	20240618	11600	5.00	20241209	N	260870	500	30 억	N	N	N	N
62	20250115	121017	57	100.00	KONEX	N	N	N	N	N	12150	50	2	0.41	36198380	2997	28.73	12280	12280	11900	13910	10290	12100	12078.20	12693	12396	12183	11886	11673	12545	12035	31	1810	500	7980	10	1	6139510	746	-1.37	1.26	12	0.05	-8892.00	9667.00	31300	20240108	-61.18	11600	20241209	4.74	13270	-8.44	20250102	11900	2.10	20250115	30900	-60.68	20240618	11600	4.74	20241209	N	260870	500	30 억	N	N	N	N
63	20250115	111031	57	100.00	KONEX	N	N	N	N	N	12090	-10	5	-0.08	30784300	2549	24.44	12280	12280	11900	13910	10290	12100	12077.01	12693	12396	12183	11886	11673	12545	12035	31	1810	500	7980	10	1	6139510	742	-1.36	1.25	12	0.04	-8892.00	9667.00	31300	20240108	-61.37	11600	20241209	4.22	13270	-8.89	20250102	11900	1.60	20250115	30900	-60.87	20240618	11600	4.22	20241209	N	260870	500	30 억	N	N	N	N
64	20250115	101031	57	100.00	KONEX	N	N	N	N	N	12230	130	2	1.07	26104500	2162	20.73	12280	12280	11900	13910	10290	12100	12074.24	12693	12396	12183	11886	11673	12545	12035	31	1810	500	7980	10	1	6139510	751	-1.38	1.27	12	0.04	-8892.00	9667.00	31300	20240108	-60.93	11600	20241209	5.43	13270	-7.84	20250102	11900	2.77	20250115	30900	-60.42	20240618	11600	5.43	20241209	N	260870	500	30 억	N	N	N	N
65	20250115	091036	57	100.00	KONEX	N	N	N	N	N	12100	0	3	0.00	9801100	811	7.78	12280	12280	12000	13910	10290	12100	12085.20	12693	12396	12183	11886	11673	12545	12035	31	1810	500	7980	10	1	6139510	743	-1.36	1.25	12	0.01	-8892.00	9667.00	31300	20240108	-61.34	11600	20241209	4.31	13270	-8.82	20250102	11970	1.09	20250114	30900	-60.84	20240618	11600	4.31	20241209	N	260870	500	30 억	N	N	N	N
66	20250114	161012	57	100.00	KONEX	N	N	N	N	N	12100	-280	5	-2.26	125895680	10430	242.33	12020	12480	11970	14230	10530	12380	12070.53	13106	12742	12476	12112	11846	12610	11980	31	1850	500	8170	10	1	6139510	743	-1.36	1.25	12	0.17	-8892.00	9667.00	31350	20240105	-61.40	11600	20241209	4.31	13270	-8.82	20250102	11970	1.09	20250114	30900	-60.84	20240618	11600	4.31	20241209	N	260870	500	30 억	N	N	N	N
67	20250114	151030	57	100.00	KONEX	N	N	N	N	N	12110	-270	5	-2.18	122744300	10169	236.27	12020	12480	11970	14230	10530	12380	12070.44	13106	12742	12476	12112	11846	12610	11980	31	1850	500	8170	10	1	6139510	743	-1.36	1.25	12	0.17	-8892.00	9667.00	31350	20240105	-61.37	11600	20241209	4.40	13270	-8.74	20250102	11970	1.17	20250114	30900	-60.81	20240618	11600	4.40	20241209	N	260870	500	30 억	N	N	N	N
68	20250114	141026	57	100.00	KONEX	N	N	N	N	N	12120	-260	5	-2.10	113406260	9394	218.26	12020	12480	11970	14230	10530	12380	12072.20	13106	12742	12476	12112	11846	12610	11980	31	1850	500	8170	10	1	6139510	744	-1.36	1.25	12	0.15	-8892.00	9667.00	31350	20240105	-61.34	11600	20241209	4.48	13270	-8.67	20250102	11970	1.25	20250114	30900	-60.78	20240618	11600	4.48	20241209	N	260870	500	30 억	N	N	N	N
69	20250114	131026	57	100.00	KONEX	N	N	N	N	N	12000	-380	5	-3.07	104444140	8649	200.95	12020	12480	11970	14230	10530	12380	12075.86	13106	12742	12476	12112	11846	12610	11980	31	1850	500	8170	10	1	6139510	737	-1.35	1.24	12	0.14	-8892.00	9667.00	31350	20240105	-61.72	11600	20241209	3.45	13270	-9.57	20250102	11970	0.25	20250114	30900	-61.17	20240618	11600	3.45	20241209	N	260870	500	30 억	N	N	N	N
70	20250114	121021	57	100.00	KONEX	N	N	N	N	N	12170	-210	5	-1.70	78985290	6532	151.77	12020	12480	12000	14230	10530	12380	12092.05	13106	12742	12476	12112	11846	12610	11980	31	1850	500	8170	10	1	6139510	747	-1.37	1.26	12	0.11	-8892.00	9667.00	31350	20240105	-61.18	11600	20241209	4.91	13270	-8.29	20250102	12000	1.42	20250114	30900	-60.61	20240618	11600	4.91	20241209	N	260870	500	30 억	N	N	N	N
71	20250114	111020	57	100.00	KONEX	N	N	N	N	N	12100	-280	5	-2.26	76629230	6338	147.26	12020	12480	12000	14230	10530	12380	12090.44	13106	12742	12476	12112	11846	12610	11980	31	1850	500	8170	10	1	6139510	743	-1.36	1.25	12	0.10	-8892.00	9667.00	31350	20240105	-61.40	11600	20241209	4.31	13270	-8.82	20250102	12000	0.83	20250114	30900	-60.84	20240618	11600	4.31	20241209	N	260870	500	30 억	N	N	N	N
72	20250114	101020	57	100.00	KONEX	N	N	N	N	N	12270	-110	5	-0.89	54234660	4478	104.04	12020	12480	12000	14230	10530	12380	12111.36	13106	12742	12476	12112	11846	12610	11980	31	1850	500	8170	10	1	6139510	753	-1.38	1.27	12	0.07	-8892.00	9667.00	31350	20240105	-60.86	11600	20241209	5.78	13270	-7.54	20250102	12000	2.25	20250114	30900	-60.29	20240618	11600	5.78	20241209	N	260870	500	30 억	N	N	N	N
73	20250114	091024	57	100.00	KONEX	N	N	N	N	N	12390	10	2	0.08	15721300	1307	30.37	12020	12480	12000	14230	10530	12380	12028.54	13106	12742	12476	12112	11846	12610	11980	31	1850	500	8170	10	1	6139510	761	-1.39	1.28	12	0.02	-8892.00	9667.00	31350	20240105	-60.48	11600	20241209	6.81	13270	-6.63	20250102	12000	3.25	20250114	30900	-59.90	20240618	11600	6.81	20241209	N	260870	500	30 억	N	N	N	N
74	20250113	161010	57	100.00	KONEX	N	N	N	N	N	12380	-190	5	-1.51	52802350	4304	68.50	12570	12840	12210	14450	10690	12570	12268.20	13256	12912	12656	12312	12056	12785	12185	31	1880	500	8290	10	1	6139510	760	-1.39	1.28	12	0.07	-8892.00	9667.00	31950	20240104	-61.25	11600	20241209	6.72	13270	-6.71	20250102	12130	2.06	20250107	30900	-59.94	20240618	11600	6.72	20241209	N	260870	500	30 억	N	N	N	N
75	20250113	151016	57	100.00	KONEX	N	N	N	N	N	12380	-190	5	-1.51	51923930	4233	67.37	12570	12840	12210	14450	10690	12570	12266.46	13256	12912	12656	12312	12056	12785	12185	31	1880	500	8290	10	1	6139510	760	-1.39	1.28	12	0.07	-8892.00	9667.00	31950	20240104	-61.25	11600	20241209	6.72	13270	-6.71	20250102	12130	2.06	20250107	30900	-59.94	20240618	11600	6.72	20241209	N	260870	500	30 억	N	N	N	N
76	20250113	140952	57	100.00	KONEX	N	N	N	N	N	12380	-190	5	-1.51	49588410	4044	64.36	12570	12840	12210	14450	10690	12570	12262.22	13256	12912	12656	12312	12056	12785	12185	31	1880	500	8290	10	1	6139510	760	-1.39	1.28	12	0.07	-8892.00	9667.00	31950	20240104	-61.25	11600	20241209	6.72	13270	-6.71	20250102	12130	2.06	20250107	30900	-59.94	20240618	11600	6.72	20241209	N	260870	500	30 억	N	N	N	N
77	20250113	130959	57	100.00	KONEX	N	N	N	N	N	12390	-180	5	-1.43	49402710	4029	64.13	12570	12840	12210	14450	10690	12570	12261.78	13256	12912	12656	12312	12056	12785	12185	31	1880	500	8290	10	1	6139510	761	-1.39	1.28	12	0.07	-8892.00	9667.00	31950	20240104	-61.22	11600	20241209	6.81	13270	-6.63	20250102	12130	2.14	20250107	30900	-59.90	20240618	11600	6.81	20241209	N	260870	500	30 억	N	N	N	N
78	20250113	121003	57	100.00	KONEX	N	N	N	N	N	12400	-170	5	-1.35	43846600	3575	56.90	12570	12840	12210	14450	10690	12570	12264.78	13256	12912	12656	12312	12056	12785	12185	31	1880	500	8290	10	1	6139510	761	-1.39	1.28	12	0.06	-8892.00	9667.00	31950	20240104	-61.19	11600	20241209	6.90	13270	-6.56	20250102	12130	2.23	20250107	30900	-59.87	20240618	11600	6.90	20241209	N	260870	500	30 억	N	N	N	N
79	20250113	111002	57	100.00	KONEX	N	N	N	N	N	12440	-130	5	-1.03	35507110	2896	46.09	12570	12840	12220	14450	10690	12570	12260.74	13256	12912	12656	12312	12056	12785	12185	31	1880	500	8290	10	1	6139510	764	-1.40	1.29	12	0.05	-8892.00	9667.00	31950	20240104	-61.06	11600	20241209	7.24	13270	-6.25	20250102	12130	2.56	20250107	30900	-59.74	20240618	11600	7.24	20241209	N	260870	500	30 억	N	N	N	N
80	20250113	101001	57	100.00	KONEX	N	N	N	N	N	12420	-150	5	-1.19	34607630	2823	44.93	12570	12840	12220	14450	10690	12570	12259.17	13256	12912	12656	12312	12056	12785	12185	31	1880	500	8290	10	1	6139510	763	-1.40	1.28	12	0.05	-8892.00	9667.00	31950	20240104	-61.13	11600	20241209	7.07	13270	-6.41	20250102	12130	2.39	20250107	30900	-59.81	20240618	11600	7.07	20241209	N	260870	500	30 억	N	N	N	N
81	20250113	091008	57	100.00	KONEX	N	N	N	N	N	12840	270	2	2.15	38010	3	0.05	12570	12840	12570	14450	10690	12570	12670.00	13256	12912	12656	12312	12056	12785	12185	31	1880	500	8290	10	1	6139510	788	-1.44	1.33	12	0.00	-8892.00	9667.00	31950	20240104	-59.81	11600	20241209	10.69	13270	-3.24	20250102	12130	5.85	20250107	30900	-58.45	20240618	11600	10.69	20241209	N	260870	500	30 억	N	N	N	N
82	20250110	160942	57	100.00	KONEX	N	N	N	N	N	12570	-290	5	-2.26	79160600	6283	153.21	12990	13000	12400	14780	10940	12860	12599.17	13420	13140	12730	12450	12040	12935	12245	31	1920	500	8480	10	1	6139510	772	-1.41	1.30	12	0.10	-8892.00	9667.00	31950	20240104	-60.66	11600	20241209	8.36	13270	-5.28	20250102	12130	3.63	20250107	30900	-59.32	20240618	11600	8.36	20241209	N	260870	500	30 억	N	N	N	N
83	20250110	150950	57	100.00	KONEX	N	N	N	N	N	12450	-410	5	-3.19	76646600	6082	148.31	12990	13000	12400	14780	10940	12860	12602.20	13420	13140	12730	12450	12040	12935	12245	31	1920	500	8480	10	1	6139510	764	-1.40	1.29	12	0.10	-8892.00	9667.00	31950	20240104	-61.03	11600	20241209	7.33	13270	-6.18	20250102	12130	2.64	20250107	30900	-59.71	20240618	11600	7.33	20241209	N	260870	500	30 억	N	N	N	N
84	20250110	140957	57	100.00	KONEX	N	N	N	N	N	12560	-300	5	-2.33	50336160	3977	96.98	12990	13000	12400	14780	10940	12860	12656.82	13420	13140	12730	12450	12040	12935	12245	31	1920	500	8480	10	1	6139510	771	-1.41	1.30	12	0.06	-8892.00	9667.00	31950	20240104	-60.69	11600	20241209	8.28	13270	-5.35	20250102	12130	3.54	20250107	30900	-59.35	20240618	11600	8.28	20241209	N	260870	500	30 억	N	N	N	N
85	20250110	130956	57	100.00	KONEX	N	N	N	N	N	12560	-300	5	-2.33	44159150	3484	84.95	12990	13000	12400	14780	10940	12860	12674.84	13420	13140	12730	12450	12040	12935	12245	31	1920	500	8480	10	1	6139510	771	-1.41	1.30	12	0.06	-8892.00	9667.00	31950	20240104	-60.69	11600	20241209	8.28	13270	-5.35	20250102	12130	3.54	20250107	30900	-59.35	20240618	11600	8.28	20241209	N	260870	500	30 억	N	N	N	N
86	20250110	120957	57	100.00	KONEX	N	N	N	N	N	12620	-240	5	-1.87	37336080	2942	71.74	12990	13000	12400	14780	10940	12860	12690.71	13420	13140	12730	12450	12040	12935	12245	31	1920	500	8480	10	1	6139510	775	-1.42	1.31	12	0.05	-8892.00	9667.00	31950	20240104	-60.50	11600	20241209	8.79	13270	-4.90	20250102	12130	4.04	20250107	30900	-59.16	20240618	11600	8.79	20241209	N	260870	500	30 억	N	N	N	N
87	20250110	110956	57	100.00	KONEX	N	N	N	N	N	12820	-40	5	-0.31	32124160	2524	61.55	12990	13000	12400	14780	10940	12860	12727.48	13420	13140	12730	12450	12040	12935	12245	31	1920	500	8480	10	1	6139510	787	-1.44	1.33	12	0.04	-8892.00	9667.00	31950	20240104	-59.87	11600	20241209	10.52	13270	-3.39	20250102	12130	5.69	20250107	30900	-58.51	20240618	11600	10.52	20241209	N	260870	500	30 억	N	N	N	N
88	20250110	100953	57	100.00	KONEX	N	N	N	N	N	12900	40	2	0.31	14690770	1138	27.75	12990	13000	12800	14780	10940	12860	12909.29	13420	13140	12730	12450	12040	12935	12245	31	1920	500	8480	10	1	6139510	792	-1.45	1.33	12	0.02	-8892.00	9667.00	31950	20240104	-59.62	11600	20241209	11.21	13270	-2.79	20250102	12130	6.35	20250107	30900	-58.25	20240618	11600	11.21	20241209	N	260870	500	30 억	N	N	N	N
89	20250110	090958	57	100.00	KONEX	N	N	N	N	N	12900	40	2	0.31	7952650	613	14.95	12990	13000	12900	14780	10940	12860	12973.33	13420	13140	12730	12450	12040	12935	12245	31	1920	500	8480	10	1	6139510	792	-1.45	1.33	12	0.01	-8892.00	9667.00	31950	20240104	-59.62	11600	20241209	11.21	13270	-2.79	20250102	12130	6.35	20250107	30900	-58.25	20240618	11600	11.21	20241209	N	260870	500	30 억	N	N	N	N
90	20250109	160947	57	100.00	KONEX	N	N	N	N	N	12860	-40	5	-0.31	51786800	4101	38.12	13010	13010	12320	14830	10970	12900	12627.85	13240	13070	12730	12560	12220	13155	12645	31	1930	500	8510	10	1	6139510	790	-1.45	1.33	12	0.07	-8892.00	9667.00	31950	20240104	-59.75	11600	20241209	10.86	13270	-3.09	20250102	12130	6.02	20250107	30900	-58.38	20240618	11600	10.86	20241209	N	260870	500	30 억	N	N	N	N
91	20250109	150943	57	100.00	KONEX	N	N	N	N	N	12530	-370	5	-2.87	47748970	3783	35.17	13010	13010	12320	14830	10970	12900	12621.99	13240	13070	12730	12560	12220	13155	12645	31	1930	500	8510	10	1	6139510	769	-1.41	1.30	12	0.06	-8892.00	9667.00	31950	20240104	-60.78	11600	20241209	8.02	13270	-5.58	20250102	12130	3.30	20250107	30900	-59.45	20240618	11600	8.02	20241209	N	260870	500	30 억	N	N	N	N
92	20250109	140951	57	100.00	KONEX	N	N	N	N	N	12490	-410	5	-3.18	40208740	3178	29.54	13010	13010	12320	14830	10970	12900	12652.22	13240	13070	12730	12560	12220	13155	12645	31	1930	500	8510	10	1	6139510	767	-1.40	1.29	12	0.05	-8892.00	9667.00	31950	20240104	-60.91	11600	20241209	7.67	13270	-5.88	20250102	12130	2.97	20250107	30900	-59.58	20240618	11600	7.67	20241209	N	260870	500	30 억	N	N	N	N
93	20250109	130949	57	100.00	KONEX	N	N	N	N	N	12500	-400	5	-3.10	39820050	3147	29.26	13010	13010	12320	14830	10970	12900	12653.34	13240	13070	12730	12560	12220	13155	12645	31	1930	500	8510	10	1	6139510	767	-1.41	1.29	12	0.05	-8892.00	9667.00	31950	20240104	-60.88	11600	20241209	7.76	13270	-5.80	20250102	12130	3.05	20250107	30900	-59.55	20240618	11600	7.76	20241209	N	260870	500	30 억	N	N	N	N
94	20250109	120950	57	100.00	KONEX	N	N	N	N	N	12600	-300	5	-2.33	31579840	2483	23.08	13010	13010	12500	14830	10970	12900	12718.42	13240	13070	12730	12560	12220	13155	12645	31	1930	500	8510	10	1	6139510	774	-1.42	1.30	12	0.04	-8892.00	9667.00	31950	20240104	-60.56	11600	20241209	8.62	13270	-5.05	20250102	12130	3.87	20250107	30900	-59.22	20240618	11600	8.62	20241209	N	260870	500	30 억	N	N	N	N
95	20250109	110954	57	100.00	KONEX	N	N	N	N	N	12860	-40	5	-0.31	12348590	953	8.86	13010	13010	12790	14830	10970	12900	12957.60	13240	13070	12730	12560	12220	13155	12645	31	1930	500	8510	10	1	6139510	790	-1.45	1.33	12	0.02	-8892.00	9667.00	31950	20240104	-59.75	11600	20241209	10.86	13270	-3.09	20250102	12130	6.02	20250107	30900	-58.38	20240618	11600	10.86	20241209	N	260870	500	30 억	N	N	N	N
96	20250109	100951	57	100.00	KONEX	N	N	N	N	N	12900	0	3	0.00	8690710	669	6.22	13010	13010	12900	14830	10970	12900	12990.60	13240	13070	12730	12560	12220	13155	12645	31	1930	500	8510	10	1	6139510	792	-1.45	1.33	12	0.01	-8892.00	9667.00	31950	20240104	-59.62	11600	20241209	11.21	13270	-2.79	20250102	12130	6.35	20250107	30900	-58.25	20240618	11600	11.21	20241209	N	260870	500	30 억	N	N	N	N
97	20250109	090956	57	100.00	KONEX	N	N	N	N	N	13000	100	2	0.78	727900	56	0.52	13010	13010	12900	14830	10970	12900	12998.21	13240	13070	12730	12560	12220	13155	12645	31	1930	500	8510	10	1	6139510	798	-1.46	1.34	12	0.00	-8892.00	9667.00	31950	20240104	-59.31	11600	20241209	12.07	13270	-2.03	20250102	12130	7.17	20250107	30900	-57.93	20240618	11600	12.07	20241209	N	260870	500	30 억	N	N	N	N
98	20250108	160942	57	100.00	KONEX	N	N	N	N	N	12900	540	2	4.37	135411090	10757	130.48	12500	12900	12390	14210	10510	12360	12588.18	12673	12516	12323	12166	11973	12420	12070	31	1850	500	8150	10	1	6139510	792	-1.45	1.33	12	0.18	-8892.00	9667.00	31950	20240104	-59.62	11600	20241209	11.21	13270	-2.79	20250102	12130	6.35	20250107	31300	-58.79	20240108	11600	11.21	20241209	N	260870	500	30 억	N	N	N	N
99	20250108	150946	57	100.00	KONEX	N	N	N	N	N	12840	480	2	3.88	130700970	10390	126.03	12500	12850	12390	14210	10510	12360	12579.50	12673	12516	12323	12166	11973	12420	12070	31	1850	500	8150	10	1	6139510	788	-1.44	1.33	12	0.17	-8892.00	9667.00	31950	20240104	-59.81	11600	20241209	10.69	13270	-3.24	20250102	12130	5.85	20250107	31300	-58.98	20240108	11600	10.69	20241209	N	260870	500	30 억	N	N	N	N
100	20250108	140949	57	100.00	KONEX	N	N	N	N	N	12790	430	2	3.48	123242810	9805	118.93	12500	12800	12390	14210	10510	12360	12569.38	12673	12516	12323	12166	11973	12420	12070	31	1850	500	8150	10	1	6139510	785	-1.44	1.32	12	0.16	-8892.00	9667.00	31950	20240104	-59.97	11600	20241209	10.26	13270	-3.62	20250102	12130	5.44	20250107	31300	-59.14	20240108	11600	10.26	20241209	N	260870	500	30 억	N	N	N	N
101	20250108	130948	57	100.00	KONEX	N	N	N	N	N	12660	300	2	2.43	71922910	5752	69.77	12500	12770	12390	14210	10510	12360	12503.98	12673	12516	12323	12166	11973	12420	12070	31	1850	500	8150	10	1	6139510	777	-1.42	1.31	12	0.09	-8892.00	9667.00	31950	20240104	-60.38	11600	20241209	9.14	13270	-4.60	20250102	12130	4.37	20250107	31300	-59.55	20240108	11600	9.14	20241209	N	260870	500	30 억	N	N	N	N
102	20250108	120944	57	100.00	KONEX	N	N	N	N	N	12640	280	2	2.27	65081100	5211	63.21	12500	12770	12390	14210	10510	12360	12489.18	12673	12516	12323	12166	11973	12420	12070	31	1850	500	8150	10	1	6139510	776	-1.42	1.31	12	0.08	-8892.00	9667.00	31950	20240104	-60.44	11600	20241209	8.97	13270	-4.75	20250102	12130	4.20	20250107	31300	-59.62	20240108	11600	8.97	20241209	N	260870	500	30 억	N	N	N	N
103	20250108	110945	57	100.00	KONEX	N	N	N	N	N	12650	290	2	2.35	59982300	4802	58.25	12500	12770	12390	14210	10510	12360	12491.11	12673	12516	12323	12166	11973	12420	12070	31	1850	500	8150	10	1	6139510	777	-1.42	1.31	12	0.08	-8892.00	9667.00	31950	20240104	-60.41	11600	20241209	9.05	13270	-4.67	20250102	12130	4.29	20250107	31300	-59.58	20240108	11600	9.05	20241209	N	260870	500	30 억	N	N	N	N
104	20250108	100946	57	100.00	KONEX	N	N	N	N	N	12650	290	2	2.35	54231830	4347	52.73	12500	12770	12390	14210	10510	12360	12475.69	12673	12516	12323	12166	11973	12420	12070	31	1850	500	8150	10	1	6139510	777	-1.42	1.31	12	0.07	-8892.00	9667.00	31950	20240104	-60.41	11600	20241209	9.05	13270	-4.67	20250102	12130	4.29	20250107	31300	-59.58	20240108	11600	9.05	20241209	N	260870	500	30 억	N	N	N	N
105	20250108	090946	57	100.00	KONEX	N	N	N	N	N	12770	410	2	3.32	40012770	3201	38.83	12500	12770	12500	14210	10510	12360	12500.08	12673	12516	12323	12166	11973	12420	12070	31	1850	500	8150	10	1	6139510	784	-1.44	1.32	12	0.05	-8892.00	9667.00	31950	20240104	-60.03	11600	20241209	10.09	13270	-3.77	20250102	12130	5.28	20250107	31300	-59.20	20240108	11600	10.09	20241209	N	260870	500	30 억	N	N	N	N
106	20250107	160937	57	100.00	KONEX	N	N	N	N	N	12360	-120	5	-0.96	101580160	8244	57.39	12480	12480	12130	14350	10610	12480	12321.71	13360	12920	12560	12120	11760	12740	11940	31	1870	500	8230	10	1	6139510	759	-1.39	1.28	12	0.13	-8892.00	9667.00	31950	20240104	-61.31	11600	20241209	6.55	13270	-6.86	20250102	12130	1.90	20250107	31300	-60.51	20240108	11600	6.55	20241209	N	260870	500	30 억	N	N	N	N
107	20250107	150939	57	100.00	KONEX	N	N	N	N	N	12360	-120	5	-0.96	101580160	8244	57.39	12480	12480	12130	14350	10610	12480	12321.71	13360	12920	12560	12120	11760	12740	11940	31	1870	500	8230	10	1	6139510	759	-1.39	1.28	12	0.13	-8892.00	9667.00	31950	20240104	-61.31	11600	20241209	6.55	13270	-6.86	20250102	12130	1.90	20250107	31300	-60.51	20240108	11600	6.55	20241209	N	260870	500	30 억	N	N	N	N
108	20250107	140938	57	100.00	KONEX	N	N	N	N	N	12370	-110	5	-0.88	98538740	7998	55.67	12480	12480	12130	14350	10610	12480	12320.42	13360	12920	12560	12120	11760	12740	11940	31	1870	500	8230	10	1	6139510	759	-1.39	1.28	12	0.13	-8892.00	9667.00	31950	20240104	-61.28	11600	20241209	6.64	13270	-6.78	20250102	12130	1.98	20250107	31300	-60.48	20240108	11600	6.64	20241209	N	260870	500	30 억	N	N	N	N
109	20250107	130938	57	100.00	KONEX	N	N	N	N	N	12300	-180	5	-1.44	86425810	7014	48.82	12480	12480	12130	14350	10610	12480	12321.90	13360	12920	12560	12120	11760	12740	11940	31	1870	500	8230	10	1	6139510	755	-1.38	1.27	12	0.11	-8892.00	9667.00	31950	20240104	-61.50	11600	20241209	6.03	13270	-7.31	20250102	12130	1.40	20250107	31300	-60.70	20240108	11600	6.03	20241209	N	260870	500	30 억	N	N	N	N
110	20250107	120938	57	100.00	KONEX	N	N	N	N	N	12330	-150	5	-1.20	78999920	6406	44.59	12480	12480	12200	14350	10610	12480	12332.18	13360	12920	12560	12120	11760	12740	11940	31	1870	500	8230	10	1	6139510	757	-1.39	1.28	12	0.10	-8892.00	9667.00	31950	20240104	-61.41	11600	20241209	6.29	13270	-7.08	20250102	12200	1.07	20250107	31300	-60.61	20240108	11600	6.29	20241209	N	260870	500	30 억	N	N	N	N
111	20250107	110934	57	100.00	KONEX	N	N	N	N	N	12350	-130	5	-1.04	52479440	4242	29.53	12480	12480	12220	14350	10610	12480	12371.39	13360	12920	12560	12120	11760	12740	11940	31	1870	500	8230	10	1	6139510	758	-1.39	1.28	12	0.07	-8892.00	9667.00	31950	20240104	-61.35	11600	20241209	6.47	13270	-6.93	20250102	12200	1.23	20250106	31300	-60.54	20240108	11600	6.47	20241209	N	260870	500	30 억	N	N	N	N
112	20250107	100939	57	100.00	KONEX	N	N	N	N	N	12370	-110	5	-0.88	36110820	2910	20.26	12480	12480	12350	14350	10610	12480	12409.22	13360	12920	12560	12120	11760	12740	11940	31	1870	500	8230	10	1	6139510	759	-1.39	1.28	12	0.05	-8892.00	9667.00	31950	20240104	-61.28	11600	20241209	6.64	13270	-6.78	20250102	12200	1.39	20250106	31300	-60.48	20240108	11600	6.64	20241209	N	260870	500	30 억	N	N	N	N
113	20250107	090942	57	100.00	KONEX	N	N	N	N	N	12460	-20	5	-0.16	1034620	83	0.58	12480	12480	12460	14350	10610	12480	12465.30	13360	12920	12560	12120	11760	12740	11940	31	1870	500	8230	10	1	6139510	765	-1.40	1.29	12	0.00	-8892.00	9667.00	31950	20240104	-61.00	11600	20241209	7.41	13270	-6.10	20250102	12200	2.13	20250106	31300	-60.19	20240108	11600	7.41	20241209	N	260870	500	30 억	N	N	N	N
114	20250106	160927	57	100.00	KONEX	N	N	N	N	N	12480	-170	5	-1.34	178229470	14366	225.42	12650	13000	12200	14540	10760	12650	12406.34	13083	12866	12633	12416	12183	12750	12300	31	1890	500	8340	10	1	6139510	766	-1.40	1.29	12	0.23	-8892.00	9667.00	31950	20240104	-60.94	11600	20241209	7.59	13270	-5.95	20250102	12200	2.30	20250106	31300	-60.13	20240108	11600	7.59	20241209	N	260870	500	30 억	N	N	N	N
115	20250106	150926	57	100.00	KONEX	N	N	N	N	N	12490	-160	5	-1.26	172908990	13936	218.67	12650	13000	12200	14540	10760	12650	12407.36	13083	12866	12633	12416	12183	12750	12300	31	1890	500	8340	10	1	6139510	767	-1.40	1.29	12	0.23	-8892.00	9667.00	31950	20240104	-60.91	11600	20241209	7.67	13270	-5.88	20250102	12200	2.38	20250106	31300	-60.10	20240108	11600	7.67	20241209	N	260870	500	30 억	N	N	N	N
116	20250106	140928	57	100.00	KONEX	N	N	N	N	N	12570	-80	5	-0.63	164817220	13287	208.49	12650	13000	12200	14540	10760	12650	12404.40	13083	12866	12633	12416	12183	12750	12300	31	1890	500	8340	10	1	6139510	772	-1.41	1.30	12	0.22	-8892.00	9667.00	31950	20240104	-60.66	11600	20241209	8.36	13270	-5.28	20250102	12200	3.03	20250106	31300	-59.84	20240108	11600	8.36	20241209	N	260870	500	30 억	N	N	N	N
117	20250106	130916	57	100.00	KONEX	N	N	N	N	N	12410	-240	5	-1.90	125070230	10081	158.18	12650	13000	12200	14540	10760	12650	12406.53	13083	12866	12633	12416	12183	12750	12300	31	1890	500	8340	10	1	6139510	762	-1.40	1.28	12	0.16	-8892.00	9667.00	31950	20240104	-61.16	11600	20241209	6.98	13270	-6.48	20250102	12200	1.72	20250106	31300	-60.35	20240108	11600	6.98	20241209	N	260870	500	30 억	N	N	N	N
118	20250106	120924	57	100.00	KONEX	N	N	N	N	N	12400	-250	5	-1.98	91941470	7400	116.11	12650	13000	12200	14540	10760	12650	12424.52	13083	12866	12633	12416	12183	12750	12300	31	1890	500	8340	10	1	6139510	761	-1.39	1.28	12	0.12	-8892.00	9667.00	31950	20240104	-61.19	11600	20241209	6.90	13270	-6.56	20250102	12200	1.64	20250106	31300	-60.38	20240108	11600	6.90	20241209	N	260870	500	30 억	N	N	N	N
119	20250106	110921	57	100.00	KONEX	N	N	N	N	N	12500	-150	5	-1.19	39895800	3215	50.45	12650	13000	12200	14540	10760	12650	12409.27	13083	12866	12633	12416	12183	12750	12300	31	1890	500	8340	10	1	6139510	767	-1.41	1.29	12	0.05	-8892.00	9667.00	31950	20240104	-60.88	11600	20241209	7.76	13270	-5.80	20250102	12200	2.46	20250106	31300	-60.06	20240108	11600	7.76	20241209	N	260870	500	30 억	N	N	N	N
120	20250106	100918	57	100.00	KONEX	N	N	N	N	N	12490	-160	5	-1.26	30240170	2439	38.27	12650	13000	12200	14540	10760	12650	12398.59	13083	12866	12633	12416	12183	12750	12300	31	1890	500	8340	10	1	6139510	767	-1.40	1.29	12	0.04	-8892.00	9667.00	31950	20240104	-60.91	11600	20241209	7.67	13270	-5.88	20250102	12200	2.38	20250106	31300	-60.10	20240108	11600	7.67	20241209	N	260870	500	30 억	N	N	N	N
121	20250106	090919	57	100.00	KONEX	N	N	N	N	N	12650	0	3	0.00	1505350	119	1.87	12650	12650	12650	14540	10760	12650	12650.00	13083	12866	12633	12416	12183	12750	12300	31	1890	500	8340	10	1	6139510	777	-1.42	1.31	12	0.00	-8892.00	9667.00	31950	20240104	-60.41	11600	20241209	9.05	13270	-4.67	20250102	12400	2.02	20250102	31300	-59.58	20240108	11600	9.05	20241209	N	260870	500	30 억	N	N	N	N
122	20250103	160915	57	100.00	KONEX	N	N	N	N	N	12650	0	3	0.00	79945150	6373	82.79	12850	12850	12400	14540	10760	12650	12544.25	13643	13146	12773	12276	11903	12960	12090	31	1890	500	8340	10	1	6139510	777	-1.42	1.31	12	0.10	-8892.00	9667.00	31950	20240104	-60.41	11600	20241209	9.05	13270	-4.67	20250102	12400	2.02	20250103	31950	-60.41	20240104	11600	9.05	20241209	N	260870	500	30 억	N	N	N	N
123	20250103	150917	57	100.00	KONEX	N	N	N	N	N	12650	0	3	0.00	76061740	6066	78.80	12850	12850	12400	14540	10760	12650	12539.03	13643	13146	12773	12276	11903	12960	12090	31	1890	500	8340	10	1	6139510	777	-1.42	1.31	12	0.10	-8892.00	9667.00	31950	20240104	-60.41	11600	20241209	9.05	13270	-4.67	20250102	12400	2.02	20250103	31950	-60.41	20240104	11600	9.05	20241209	N	260870	500	30 억	N	N	N	N
124	20250103	140918	57	100.00	KONEX	N	N	N	N	N	12640	-10	5	-0.08	70193490	5600	72.75	12850	12850	12400	14540	10760	12650	12534.55	13643	13146	12773	12276	11903	12960	12090	31	1890	500	8340	10	1	6139510	776	-1.42	1.31	12	0.09	-8892.00	9667.00	31950	20240104	-60.44	11600	20241209	8.97	13270	-4.75	20250102	12400	1.94	20250103	31950	-60.44	20240104	11600	8.97	20241209	N	260870	500	30 억	N	N	N	N
125	20250103	130917	57	100.00	KONEX	N	N	N	N	N	12650	0	3	0.00	67843560	5414	70.33	12850	12850	12400	14540	10760	12650	12531.13	13643	13146	12773	12276	11903	12960	12090	31	1890	500	8340	10	1	6139510	777	-1.42	1.31	12	0.09	-8892.00	9667.00	31950	20240104	-60.41	11600	20241209	9.05	13270	-4.67	20250102	12400	2.02	20250103	31950	-60.41	20240104	11600	9.05	20241209	N	260870	500	30 억	N	N	N	N
126	20250103	120916	57	100.00	KONEX	N	N	N	N	N	12650	0	3	0.00	63740920	5090	66.12	12850	12850	12400	14540	10760	12650	12522.77	13643	13146	12773	12276	11903	12960	12090	31	1890	500	8340	10	1	6139510	777	-1.42	1.31	12	0.08	-8892.00	9667.00	31950	20240104	-60.41	11600	20241209	9.05	13270	-4.67	20250102	12400	2.02	20250103	31950	-60.41	20240104	11600	9.05	20241209	N	260870	500	30 억	N	N	N	N
127	20250103	110917	57	100.00	KONEX	N	N	N	N	N	12690	40	2	0.32	60621620	4843	62.91	12850	12850	12400	14540	10760	12650	12517.37	13643	13146	12773	12276	11903	12960	12090	31	1890	500	8340	10	1	6139510	779	-1.43	1.31	12	0.08	-8892.00	9667.00	31950	20240104	-60.28	11600	20241209	9.40	13270	-4.37	20250102	12400	2.34	20250103	31950	-60.28	20240104	11600	9.40	20241209	N	260870	500	30 억	N	N	N	N
128	20250103	100914	57	100.00	KONEX	N	N	N	N	N	12670	20	2	0.16	56716830	4534	58.90	12850	12850	12400	14540	10760	12650	12509.23	13643	13146	12773	12276	11903	12960	12090	31	1890	500	8340	10	1	6139510	778	-1.42	1.31	12	0.07	-8892.00	9667.00	31950	20240104	-60.34	11600	20241209	9.22	13270	-4.52	20250102	12400	2.18	20250103	31950	-60.34	20240104	11600	9.22	20241209	N	260870	500	30 억	N	N	N	N
129	20250103	090918	57	100.00	KONEX	N	N	N	N	N	12650	0	3	0.00	12849110	1012	13.15	12850	12850	12650	14540	10760	12650	12696.75	13643	13146	12773	12276	11903	12960	12090	31	1890	500	8340	10	1	6139510	777	-1.42	1.31	12	0.02	-8892.00	9667.00	31950	20240104	-60.41	11600	20241209	9.05	13270	-4.67	20250102	12400	2.02	20250102	31950	-60.41	20240104	11600	9.05	20241209	N	260870	500	30 억	N	N	N	N
130	20250102	160907	57	100.00	KONEX	N	N	N	N	N	12650	-430	5	-3.29	97440610	7698	319.02	13270	13270	12400	15040	11120	13080	12657.91	13806	13442	13146	12782	12486	13295	12635	31	1960	500	8630	10	1	6139510	777	-1.42	1.31	12	0.13	-8892.00	9667.00	31950	20240104	-60.41	11600	20241209	9.05	13270	-4.67	20250102	12400	2.02	20250102	31950	-60.41	20240104	11600	9.05	20241209	N	260870	500	30 억	N	N	N	N
131	20250102	150909	57	100.00	KONEX	N	N	N	N	N	12670	-410	5	-3.13	96909160	7656	317.28	13270	13270	12400	15040	11120	13080	12657.94	13806	13442	13146	12782	12486	13295	12635	31	1960	500	8630	10	1	6139510	778	-1.42	1.31	12	0.12	-8892.00	9667.00	31950	20240104	-60.34	11600	20241209	9.22	13270	-4.52	20250102	12400	2.18	20250102	31950	-60.34	20240104	11600	9.22	20241209	N	260870	500	30 억	N	N	N	N
132	20250102	140906	57	100.00	KONEX	N	N	N	N	N	12680	-400	5	-3.06	71136350	5594	231.83	13270	13270	12540	15040	11120	13080	12716.54	13806	13442	13146	12782	12486	13295	12635	31	1960	500	8630	10	1	6139510	778	-1.43	1.31	12	0.09	-8892.00	9667.00	31950	20240104	-60.31	11600	20241209	9.31	13270	-4.45	20250102	12540	1.12	20250102	31950	-60.31	20240104	11600	9.31	20241209	N	260870	500	30 억	N	N	N	N
133	20250102	130909	57	100.00	KONEX	N	N	N	N	N	12800	-280	5	-2.14	39190000	3055	126.61	13270	13270	12550	15040	11120	13080	12828.15	13806	13442	13146	12782	12486	13295	12635	31	1960	500	8630	10	1	6139510	786	-1.44	1.32	12	0.05	-8892.00	9667.00	31950	20240104	-59.94	11600	20241209	10.34	13270	-3.54	20250102	12550	1.99	20250102	31950	-59.94	20240104	11600	10.34	20241209	N	260870	500	30 억	N	N	N	N
134	20250102	120906	57	100.00	KONEX	N	N	N	N	N	13180	100	2	0.76	24323030	1885	78.12	13270	13270	12550	15040	11120	13080	12903.46	13806	13442	13146	12782	12486	13295	12635	31	1960	500	8630	10	1	6139510	809	-1.48	1.36	12	0.03	-8892.00	9667.00	31950	20240104	-58.75	11600	20241209	13.62	13270	-0.68	20250102	12550	5.02	20250102	31950	-58.75	20240104	11600	13.62	20241209	N	260870	500	30 억	N	N	N	N
135	20250102	110857	57	100.00	KONEX	N	N	N	N	N	13260	180	2	1.38	4827520	365	15.13	13270	13270	12800	15040	11120	13080	13226.08	13806	13442	13146	12782	12486	13295	12635	31	1960	500	8630	10	1	6139510	814	-1.49	1.37	12	0.01	-8892.00	9667.00	31950	20240104	-58.50	11600	20241209	14.31	13270	-0.08	20250102	12800	3.59	20250102	31950	-58.50	20240104	11600	14.31	20241209	N	260870	500	30 억	N	N	N	N
136	20250102	100905	57	100.00	KONEX	N	N	N	N	N	13270	190	2	1.45	39810	3	0.12	13270	13270	13270	15040	11120	13080	13270.00	13806	13442	13146	12782	12486	13295	12635	31	1960	500	8630	10	1	6139510	815	-1.49	1.37	12	0.00	-8892.00	9667.00	31950	20240104	-58.47	11600	20241209	14.40	13270	0.00	20250102	13270	0.00	20250102	31950	-58.47	20240104	11600	14.40	20241209	N	260870	500	30 억	N	N	N	N
137	20250102	090855	57	100.00	KONEX	N	N	N	N	N	13080	0	3	0.00	0	0	0.00	0	0	0	15040	11120	13080	0.00	13806	13442	13146	12782	12486	13295	12635	31	1960	500	8630	10	1	6139510	803	-1.47	1.35	12	0.00	-8892.00	9667.00	31950	20240104	-59.06	11600	20241209	12.76	0	0.00	0	0	0.00	0	31950	-59.06	20240104	11600	12.76	20241209	N	260870	500	30 억	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History