KissMeData/270210/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	marketWarningCode	shortOverheated
2	20250124	161112	57	100.00	KONEX		N	N	N	N	N	26600	-650	5	-2.39	30291450	1173	65.53	27000	27000	25400	31300	23200	27250	25823.91	29750	28500	27300	26050	24850	27900	25450	8	4050	500	16350	50	1	1655205	440	-21.66	-24.45	12	0.07	-1228.00	-1088.00	46000	20250107	-42.17	2670	20240419	896.25	46000	-42.17	20250107	20950	26.97	20250114	46000	-42.17	20250107	2670	896.25	20240419	N	270210	500	8 억	N	N	N	00	N
3	20250124	151112	57	100.00	KONEX		N	N	N	N	N	26600	-650	5	-2.39	30291450	1173	65.53	27000	27000	25400	31300	23200	27250	25823.91	29750	28500	27300	26050	24850	27900	25450	8	4050	500	16350	50	1	1655205	440	-21.66	-24.45	12	0.07	-1228.00	-1088.00	46000	20250107	-42.17	2670	20240419	896.25	46000	-42.17	20250107	20950	26.97	20250114	46000	-42.17	20250107	2670	896.25	20240419	N	270210	500	8 억	N	N	N	00	N
4	20250124	141110	57	100.00	KONEX		N	N	N	N	N	26600	-650	5	-2.39	29998850	1162	64.92	27000	27000	25400	31300	23200	27250	25816.57	29750	28500	27300	26050	24850	27900	25450	8	4050	500	16350	50	1	1655205	440	-21.66	-24.45	12	0.07	-1228.00	-1088.00	46000	20250107	-42.17	2670	20240419	896.25	46000	-42.17	20250107	20950	26.97	20250114	46000	-42.17	20250107	2670	896.25	20240419	N	270210	500	8 억	N	N	N	00	N
5	20250124	131111	57	100.00	KONEX		N	N	N	N	N	26500	-750	5	-2.75	29496150	1143	63.85	27000	27000	25400	31300	23200	27250	25805.91	29750	28500	27300	26050	24850	27900	25450	8	4050	500	16350	50	1	1655205	439	-21.58	-24.36	12	0.07	-1228.00	-1088.00	46000	20250107	-42.39	2670	20240419	892.51	46000	-42.39	20250107	20950	26.49	20250114	46000	-42.39	20250107	2670	892.51	20240419	N	270210	500	8 억	N	N	N	00	N
6	20250124	121108	57	100.00	KONEX		N	N	N	N	N	26500	-750	5	-2.75	29496150	1143	63.85	27000	27000	25400	31300	23200	27250	25805.91	29750	28500	27300	26050	24850	27900	25450	8	4050	500	16350	50	1	1655205	439	-21.58	-24.36	12	0.07	-1228.00	-1088.00	46000	20250107	-42.39	2670	20240419	892.51	46000	-42.39	20250107	20950	26.49	20250114	46000	-42.39	20250107	2670	892.51	20240419	N	270210	500	8 억	N	N	N	00	N
7	20250124	111110	57	100.00	KONEX		N	N	N	N	N	26500	-750	5	-2.75	29019150	1125	62.85	27000	27000	25400	31300	23200	27250	25794.80	29750	28500	27300	26050	24850	27900	25450	8	4050	500	16350	50	1	1655205	439	-21.58	-24.36	12	0.07	-1228.00	-1088.00	46000	20250107	-42.39	2670	20240419	892.51	46000	-42.39	20250107	20950	26.49	20250114	46000	-42.39	20250107	2670	892.51	20240419	N	270210	500	8 억	N	N	N	00	N
8	20250124	101106	57	100.00	KONEX		N	N	N	N	N	25400	-1850	5	-6.79	28941750	1122	62.68	27000	27000	25400	31300	23200	27250	25794.79	29750	28500	27300	26050	24850	27900	25450	8	4050	500	16350	50	1	1655205	420	-20.68	-23.35	12	0.07	-1228.00	-1088.00	46000	20250107	-44.78	2670	20240419	851.31	46000	-44.78	20250107	20950	21.24	20250114	46000	-44.78	20250107	2670	851.31	20240419	N	270210	500	8 억	N	N	N	00	N
9	20250124	091114	57	100.00	KONEX		N	N	N	N	N	26950	-300	5	-1.10	539500	20	1.12	27000	27000	26950	31300	23200	27250	26975.00	29750	28500	27300	26050	24850	27900	25450	8	4050	500	16350	50	1	1655205	446	-21.95	-24.77	12	0.00	-1228.00	-1088.00	46000	20250107	-41.41	2670	20240419	909.36	46000	-41.41	20250107	20950	28.64	20250114	46000	-41.41	20250107	2670	909.36	20240419	N	270210	500	8 억	N	N	N	00	N
10	20250123	161106	57	100.00	KONEX		N	N	N	N	N	27250	-1450	5	-5.05	48157000	1790	174.46	28550	28550	26100	33000	24400	28700	26903.35	32233	30466	28233	26466	24233	29350	25350	8	4300	500	17220	50	1	1655205	451	-22.19	-25.05	12	0.11	-1228.00	-1088.00	46000	20250107	-40.76	2670	20240419	920.60	46000	-40.76	20250107	20950	30.07	20250114	46000	-40.76	20250107	2670	920.60	20240419	N	270210	500	8 억	N	N	N	00	N
11	20250123	151103	57	100.00	KONEX		N	N	N	N	N	27250	-1450	5	-5.05	48157000	1790	174.46	28550	28550	26100	33000	24400	28700	26903.35	32233	30466	28233	26466	24233	29350	25350	8	4300	500	17220	50	1	1655205	451	-22.19	-25.05	12	0.11	-1228.00	-1088.00	46000	20250107	-40.76	2670	20240419	920.60	46000	-40.76	20250107	20950	30.07	20250114	46000	-40.76	20250107	2670	920.60	20240419	N	270210	500	8 억	N	N	N	00	N
12	20250123	141105	57	100.00	KONEX		N	N	N	N	N	27300	-1400	5	-4.88	47884500	1780	173.49	28550	28550	26100	33000	24400	28700	26901.40	32233	30466	28233	26466	24233	29350	25350	8	4300	500	17220	50	1	1655205	452	-22.23	-25.09	12	0.11	-1228.00	-1088.00	46000	20250107	-40.65	2670	20240419	922.47	46000	-40.65	20250107	20950	30.31	20250114	46000	-40.65	20250107	2670	922.47	20240419	N	270210	500	8 억	N	N	N	00	N
13	20250123	131103	57	100.00	KONEX		N	N	N	N	N	27500	-1200	5	-4.18	18279000	667	65.01	28550	28550	26250	33000	24400	28700	27404.80	32233	30466	28233	26466	24233	29350	25350	8	4300	500	17220	50	1	1655205	455	-22.39	-25.28	12	0.04	-1228.00	-1088.00	46000	20250107	-40.22	2670	20240419	929.96	46000	-40.22	20250107	20950	31.26	20250114	46000	-40.22	20250107	2670	929.96	20240419	N	270210	500	8 억	N	N	N	00	N
14	20250123	121104	57	100.00	KONEX		N	N	N	N	N	27500	-1200	5	-4.18	18279000	667	65.01	28550	28550	26250	33000	24400	28700	27404.80	32233	30466	28233	26466	24233	29350	25350	8	4300	500	17220	50	1	1655205	455	-22.39	-25.28	12	0.04	-1228.00	-1088.00	46000	20250107	-40.22	2670	20240419	929.96	46000	-40.22	20250107	20950	31.26	20250114	46000	-40.22	20250107	2670	929.96	20240419	N	270210	500	8 억	N	N	N	00	N
15	20250123	111054	57	100.00	KONEX		N	N	N	N	N	27500	-1200	5	-4.18	3676500	136	13.26	28550	28550	26250	33000	24400	28700	27033.09	32233	30466	28233	26466	24233	29350	25350	8	4300	500	17220	50	1	1655205	455	-22.39	-25.28	12	0.01	-1228.00	-1088.00	46000	20250107	-40.22	2670	20240419	929.96	46000	-40.22	20250107	20950	31.26	20250114	46000	-40.22	20250107	2670	929.96	20240419	N	270210	500	8 억	N	N	N	00	N
16	20250123	101102	57	100.00	KONEX		N	N	N	N	N	28350	-350	5	-1.22	977800	36	3.51	28550	28550	27050	33000	24400	28700	27161.11	32233	30466	28233	26466	24233	29350	25350	8	4300	500	17220	50	1	1655205	469	-23.09	-26.06	12	0.00	-1228.00	-1088.00	46000	20250107	-38.37	2670	20240419	961.80	46000	-38.37	20250107	20950	35.32	20250114	46000	-38.37	20250107	2670	961.80	20240419	N	270210	500	8 억	N	N	N	00	N
17	20250123	091104	57	100.00	KONEX		N	N	N	N	N	28700	0	3	0.00	0	0	0.00	0	0	0	33000	24400	28700	0.00	32233	30466	28233	26466	24233	29350	25350	8	4300	500	17220	50	1	1655205	475	-23.37	-26.38	12	0.00	-1228.00	-1088.00	46000	20250107	-37.61	2670	20240419	974.91	46000	-37.61	20250107	20950	36.99	20250114	46000	-37.61	20250107	2670	974.91	20240419	N	270210	500	8 억	N	N	N	00	N
18	20250122	161055	57	100.00	KONEX		N	N	N	N	N	28700	-1250	5	-4.17	28590050	1026	869.49	30000	30000	26000	34400	25500	29950	27865.55	31083	30516	29433	28866	27783	29975	28325	8	4450	500	17970	50	1	1655205	475	-23.37	-26.38	12	0.06	-1228.00	-1088.00	46000	20250107	-37.61	2670	20240419	974.91	46000	-37.61	20250107	20950	36.99	20250114	46000	-37.61	20250107	2670	974.91	20240419	N	270210	500	8 억	N	N	N	00	N
19	20250122	151057	57	100.00	KONEX		N	N	N	N	N	28700	-1250	5	-4.17	28590050	1026	869.49	30000	30000	26000	34400	25500	29950	27865.55	31083	30516	29433	28866	27783	29975	28325	8	4450	500	17970	50	1	1655205	475	-23.37	-26.38	12	0.06	-1228.00	-1088.00	46000	20250107	-37.61	2670	20240419	974.91	46000	-37.61	20250107	20950	36.99	20250114	46000	-37.61	20250107	2670	974.91	20240419	N	270210	500	8 억	N	N	N	00	N
20	20250122	141055	57	100.00	KONEX		N	N	N	N	N	27900	-2050	5	-6.84	26209650	941	797.46	30000	30000	26000	34400	25500	29950	27852.98	31083	30516	29433	28866	27783	29975	28325	8	4450	500	17970	50	1	1655205	462	-22.72	-25.64	12	0.06	-1228.00	-1088.00	46000	20250107	-39.35	2670	20240419	944.94	46000	-39.35	20250107	20950	33.17	20250114	46000	-39.35	20250107	2670	944.94	20240419	N	270210	500	8 억	N	N	N	00	N
21	20250122	131056	57	100.00	KONEX		N	N	N	N	N	27900	-2050	5	-6.84	26209650	941	797.46	30000	30000	26000	34400	25500	29950	27852.98	31083	30516	29433	28866	27783	29975	28325	8	4450	500	17970	50	1	1655205	462	-22.72	-25.64	12	0.06	-1228.00	-1088.00	46000	20250107	-39.35	2670	20240419	944.94	46000	-39.35	20250107	20950	33.17	20250114	46000	-39.35	20250107	2670	944.94	20240419	N	270210	500	8 억	N	N	N	00	N
22	20250122	121055	57	100.00	KONEX		N	N	N	N	N	29000	-950	5	-3.17	1045150	35	29.66	30000	30000	28000	34400	25500	29950	29861.43	31083	30516	29433	28866	27783	29975	28325	8	4450	500	17970	50	1	1655205	480	-23.62	-26.65	12	0.00	-1228.00	-1088.00	46000	20250107	-36.96	2670	20240419	986.14	46000	-36.96	20250107	20950	38.42	20250114	46000	-36.96	20250107	2670	986.14	20240419	N	270210	500	8 억	N	N	N	00	N
23	20250122	111057	57	100.00	KONEX		N	N	N	N	N	29000	-950	5	-3.17	1045150	35	29.66	30000	30000	28000	34400	25500	29950	29861.43	31083	30516	29433	28866	27783	29975	28325	8	4450	500	17970	50	1	1655205	480	-23.62	-26.65	12	0.00	-1228.00	-1088.00	46000	20250107	-36.96	2670	20240419	986.14	46000	-36.96	20250107	20950	38.42	20250114	46000	-36.96	20250107	2670	986.14	20240419	N	270210	500	8 억	N	N	N	00	N
24	20250122	101056	57	100.00	KONEX		N	N	N	N	N	29000	-950	5	-3.17	1045150	35	29.66	30000	30000	28000	34400	25500	29950	29861.43	31083	30516	29433	28866	27783	29975	28325	8	4450	500	17970	50	1	1655205	480	-23.62	-26.65	12	0.00	-1228.00	-1088.00	46000	20250107	-36.96	2670	20240419	986.14	46000	-36.96	20250107	20950	38.42	20250114	46000	-36.96	20250107	2670	986.14	20240419	N	270210	500	8 억	N	N	N	00	N
25	20250122	091058	57	100.00	KONEX		N	N	N	N	N	29950	0	3	0.00	0	0	0.00	0	0	0	34400	25500	29950	0.00	31083	30516	29433	28866	27783	29975	28325	8	4450	500	17970	50	1	1655205	496	-24.39	-27.53	12	0.00	-1228.00	-1088.00	46000	20250107	-34.89	2670	20240419	1021.72	46000	-34.89	20250107	20950	42.96	20250114	46000	-34.89	20250107	2670	1021.72	20240419	N	270210	500	8 억	N	N	N	00	N
26	20250121	161049	57	100.00	KONEX		N	N	N	N	N	29950	600	2	2.04	3490600	118	536.36	30000	30000	28350	33750	24950	29350	29581.36	30116	29732	29116	28732	28116	29925	28925	8	4400	500	17610	50	1	1655205	496	-24.39	-27.53	12	0.01	-1228.00	-1088.00	46000	20250107	-34.89	2670	20240419	1021.72	46000	-34.89	20250107	20950	42.96	20250114	46000	-34.89	20250107	2670	1021.72	20240419	N	270210	500	8 억	N	N	N	00	N
27	20250121	151051	57	100.00	KONEX		N	N	N	N	N	29950	600	2	2.04	3490600	118	536.36	30000	30000	28350	33750	24950	29350	29581.36	30116	29732	29116	28732	28116	29925	28925	8	4400	500	17610	50	1	1655205	496	-24.39	-27.53	12	0.01	-1228.00	-1088.00	46000	20250107	-34.89	2670	20240419	1021.72	46000	-34.89	20250107	20950	42.96	20250114	46000	-34.89	20250107	2670	1021.72	20240419	N	270210	500	8 억	N	N	N	00	N
28	20250121	141052	57	100.00	KONEX		N	N	N	N	N	29950	600	2	2.04	3490600	118	536.36	30000	30000	28350	33750	24950	29350	29581.36	30116	29732	29116	28732	28116	29925	28925	8	4400	500	17610	50	1	1655205	496	-24.39	-27.53	12	0.01	-1228.00	-1088.00	46000	20250107	-34.89	2670	20240419	1021.72	46000	-34.89	20250107	20950	42.96	20250114	46000	-34.89	20250107	2670	1021.72	20240419	N	270210	500	8 억	N	N	N	00	N
29	20250121	131050	57	100.00	KONEX		N	N	N	N	N	30000	650	2	2.21	3191100	108	490.91	30000	30000	28350	33750	24950	29350	29547.22	30116	29732	29116	28732	28116	29925	28925	8	4400	500	17610	50	1	1655205	497	-24.43	-27.57	12	0.01	-1228.00	-1088.00	46000	20250107	-34.78	2670	20240419	1023.60	46000	-34.78	20250107	20950	43.20	20250114	46000	-34.78	20250107	2670	1023.60	20240419	N	270210	500	8 억	N	N	N	00	N
30	20250121	121033	57	100.00	KONEX		N	N	N	N	N	30000	650	2	2.21	3191100	108	490.91	30000	30000	28350	33750	24950	29350	29547.22	30116	29732	29116	28732	28116	29925	28925	8	4400	500	17610	50	1	1655205	497	-24.43	-27.57	12	0.01	-1228.00	-1088.00	46000	20250107	-34.78	2670	20240419	1023.60	46000	-34.78	20250107	20950	43.20	20250114	46000	-34.78	20250107	2670	1023.60	20240419	N	270210	500	8 억	N	N	N	00	N
31	20250121	110955	57	100.00	KONEX		N	N	N	N	N	29950	600	2	2.04	2201900	75	340.91	30000	30000	28350	33750	24950	29350	29358.67	30116	29732	29116	28732	28116	29925	28925	8	4400	500	17610	50	1	1655205	496	-24.39	-27.53	12	0.00	-1228.00	-1088.00	46000	20250107	-34.89	2670	20240419	1021.72	46000	-34.89	20250107	20950	42.96	20250114	46000	-34.89	20250107	2670	1021.72	20240419	N	270210	500	8 억	N	N	N	00	N
32	20250121	100949	57	100.00	KONEX		N	N	N	N	N	29950	600	2	2.04	2201900	75	340.91	30000	30000	28350	33750	24950	29350	29358.67	30116	29732	29116	28732	28116	29925	28925	8	4400	500	17610	50	1	1655205	496	-24.39	-27.53	12	0.00	-1228.00	-1088.00	46000	20250107	-34.89	2670	20240419	1021.72	46000	-34.89	20250107	20950	42.96	20250114	46000	-34.89	20250107	2670	1021.72	20240419	N	270210	500	8 억	N	N	N	00	N
33	20250121	091053	57	100.00	KONEX		N	N	N	N	N	30000	650	2	2.21	30000	1	4.55	30000	30000	30000	33750	24950	29350	30000.00	30116	29732	29116	28732	28116	29925	28925	8	4400	500	17610	50	1	1655205	497	-24.43	-27.57	12	0.00	-1228.00	-1088.00	46000	20250107	-34.78	2670	20240419	1023.60	46000	-34.78	20250107	20950	43.20	20250114	46000	-34.78	20250107	2670	1023.60	20240419	N	270210	500	8 억	N	N	N	00	N
34	20250120	161038	57	100.00	KONEX		N	N	N	N	N	29350	850	2	2.98	645000	22	9.65	28500	29500	28500	32750	24250	28500	29318.18	30500	29500	28400	27400	26300	28950	26850	8	4250	500	17100	50	1	1655205	486	-23.90	-26.98	12	0.00	-1228.00	-1088.00	46000	20250107	-36.20	2670	20240419	999.25	46000	-36.20	20250107	20950	40.10	20250114	46000	-36.20	20250107	2670	999.25	20240419	N	270210	500	8 억	N	N	N	00	N
35	20250120	151050	57	100.00	KONEX		N	N	N	N	N	29350	850	2	2.98	645000	22	9.65	28500	29500	28500	32750	24250	28500	29318.18	30500	29500	28400	27400	26300	28950	26850	8	4250	500	17100	50	1	1655205	486	-23.90	-26.98	12	0.00	-1228.00	-1088.00	46000	20250107	-36.20	2670	20240419	999.25	46000	-36.20	20250107	20950	40.10	20250114	46000	-36.20	20250107	2670	999.25	20240419	N	270210	500	8 억	N	N	N	00	N
36	20250120	141048	57	100.00	KONEX		N	N	N	N	N	29350	850	2	2.98	645000	22	9.65	28500	29500	28500	32750	24250	28500	29318.18	30500	29500	28400	27400	26300	28950	26850	8	4250	500	17100	50	1	1655205	486	-23.90	-26.98	12	0.00	-1228.00	-1088.00	46000	20250107	-36.20	2670	20240419	999.25	46000	-36.20	20250107	20950	40.10	20250114	46000	-36.20	20250107	2670	999.25	20240419	N	270210	500	8 억	N	N	N	00	N
37	20250120	131048	57	100.00	KONEX		N	N	N	N	N	29500	1000	2	3.51	58000	2	0.88	28500	29500	28500	32750	24250	28500	29000.00	30500	29500	28400	27400	26300	28950	26850	8	4250	500	17100	50	1	1655205	488	-24.02	-27.11	12	0.00	-1228.00	-1088.00	46000	20250107	-35.87	2670	20240419	1004.87	46000	-35.87	20250107	20950	40.81	20250114	46000	-35.87	20250107	2670	1004.87	20240419	N	270210	500	8 억	N	N	N	00	N
38	20250120	121049	57	100.00	KONEX		N	N	N	N	N	29500	1000	2	3.51	58000	2	0.88	28500	29500	28500	32750	24250	28500	29000.00	30500	29500	28400	27400	26300	28950	26850	8	4250	500	17100	50	1	1655205	488	-24.02	-27.11	12	0.00	-1228.00	-1088.00	46000	20250107	-35.87	2670	20240419	1004.87	46000	-35.87	20250107	20950	40.81	20250114	46000	-35.87	20250107	2670	1004.87	20240419	N	270210	500	8 억	N	N	N	00	N
39	20250120	111050	57	100.00	KONEX		N	N	N	N	N	29500	1000	2	3.51	58000	2	0.88	28500	29500	28500	32750	24250	28500	29000.00	30500	29500	28400	27400	26300	28950	26850	8	4250	500	17100	50	1	1655205	488	-24.02	-27.11	12	0.00	-1228.00	-1088.00	46000	20250107	-35.87	2670	20240419	1004.87	46000	-35.87	20250107	20950	40.81	20250114	46000	-35.87	20250107	2670	1004.87	20240419	N	270210	500	8 억	N	N	N	00	N
40	20250120	101049	57	100.00	KONEX		N	N	N	N	N	29500	1000	2	3.51	58000	2	0.88	28500	29500	28500	32750	24250	28500	29000.00	30500	29500	28400	27400	26300	28950	26850	8	4250	500	17100	50	1	1655205	488	-24.02	-27.11	12	0.00	-1228.00	-1088.00	46000	20250107	-35.87	2670	20240419	1004.87	46000	-35.87	20250107	20950	40.81	20250114	46000	-35.87	20250107	2670	1004.87	20240419	N	270210	500	8 억	N	N	N	00	N
41	20250120	091051	57	100.00	KONEX		N	N	N	N	N	28500	0	3	0.00	0	0	0.00	0	0	0	32750	24250	28500	0.00	30500	29500	28400	27400	26300	28950	26850	8	4250	500	17100	50	1	1655205	472	-23.21	-26.19	12	0.00	-1228.00	-1088.00	46000	20250107	-38.04	2670	20240419	967.42	46000	-38.04	20250107	20950	36.04	20250114	46000	-38.04	20250107	2670	967.42	20240419	N	270210	500	8 억	N	N	N	00	N
42	20250117	161045	57	100.00	KONEX		N	N	N	N	N	28500	1400	2	5.17	6470650	228	17.98	29400	29400	27300	31150	23050	27100	28380.04	30833	28966	27983	26116	25133	29900	27050	8	4050	500	16260	50	1	1655205	472	-23.21	-26.19	12	0.01	-1228.00	-1088.00	46000	20250107	-38.04	2670	20240419	967.42	46000	-38.04	20250107	20950	36.04	20250114	46000	-38.04	20250107	2670	967.42	20240419	N	270210	500	8 억	N	N	N	00	N
43	20250117	151042	57	100.00	KONEX		N	N	N	N	N	28500	1400	2	5.17	6470650	228	17.98	29400	29400	27300	31150	23050	27100	28380.04	30833	28966	27983	26116	25133	29900	27050	8	4050	500	16260	50	1	1655205	472	-23.21	-26.19	12	0.01	-1228.00	-1088.00	46000	20250107	-38.04	2670	20240419	967.42	46000	-38.04	20250107	20950	36.04	20250114	46000	-38.04	20250107	2670	967.42	20240419	N	270210	500	8 억	N	N	N	00	N
44	20250117	141050	57	100.00	KONEX		N	N	N	N	N	28450	1350	2	4.98	3850800	136	10.73	29400	29400	27300	31150	23050	27100	28314.71	30833	28966	27983	26116	25133	29900	27050	8	4050	500	16260	50	1	1655205	471	-23.17	-26.15	12	0.01	-1228.00	-1088.00	46000	20250107	-38.15	2670	20240419	965.54	46000	-38.15	20250107	20950	35.80	20250114	46000	-38.15	20250107	2670	965.54	20240419	N	270210	500	8 억	N	N	N	00	N
45	20250117	131047	57	100.00	KONEX		N	N	N	N	N	28450	1350	2	4.98	3708550	131	10.33	29400	29400	27300	31150	23050	27100	28309.54	30833	28966	27983	26116	25133	29900	27050	8	4050	500	16260	50	1	1655205	471	-23.17	-26.15	12	0.01	-1228.00	-1088.00	46000	20250107	-38.15	2670	20240419	965.54	46000	-38.15	20250107	20950	35.80	20250114	46000	-38.15	20250107	2670	965.54	20240419	N	270210	500	8 억	N	N	N	00	N
46	20250117	121049	57	100.00	KONEX		N	N	N	N	N	28850	1750	2	6.46	2342400	81	6.39	29400	29400	28700	31150	23050	27100	28918.52	30833	28966	27983	26116	25133	29900	27050	8	4050	500	16260	50	1	1655205	478	-23.49	-26.52	12	0.00	-1228.00	-1088.00	46000	20250107	-37.28	2670	20240419	980.52	46000	-37.28	20250107	20950	37.71	20250114	46000	-37.28	20250107	2670	980.52	20240419	N	270210	500	8 억	N	N	N	00	N
47	20250117	111048	57	100.00	KONEX		N	N	N	N	N	28850	1750	2	6.46	1765400	61	4.81	29400	29400	28700	31150	23050	27100	28940.98	30833	28966	27983	26116	25133	29900	27050	8	4050	500	16260	50	1	1655205	478	-23.49	-26.52	12	0.00	-1228.00	-1088.00	46000	20250107	-37.28	2670	20240419	980.52	46000	-37.28	20250107	20950	37.71	20250114	46000	-37.28	20250107	2670	980.52	20240419	N	270210	500	8 억	N	N	N	00	N
48	20250117	101049	57	100.00	KONEX		N	N	N	N	N	28850	1750	2	6.46	1765400	61	4.81	29400	29400	28700	31150	23050	27100	28940.98	30833	28966	27983	26116	25133	29900	27050	8	4050	500	16260	50	1	1655205	478	-23.49	-26.52	12	0.00	-1228.00	-1088.00	46000	20250107	-37.28	2670	20240419	980.52	46000	-37.28	20250107	20950	37.71	20250114	46000	-37.28	20250107	2670	980.52	20240419	N	270210	500	8 억	N	N	N	00	N
49	20250117	091049	57	100.00	KONEX		N	N	N	N	N	29400	2300	2	8.49	29400	1	0.08	29400	29400	29400	31150	23050	27100	29400.00	30833	28966	27983	26116	25133	29900	27050	8	4050	500	16260	50	1	1655205	487	-23.94	-27.02	12	0.00	-1228.00	-1088.00	46000	20250107	-36.09	2670	20240419	1001.12	46000	-36.09	20250107	20950	40.33	20250114	46000	-36.09	20250107	2670	1001.12	20240419	N	270210	500	8 억	N	N	N	00	N
50	20250116	161041	57	100.00	KONEX		N	N	N	N	N	27100	950	2	3.63	36040150	1268	151.49	27000	29850	27000	30050	22250	26150	28422.83	27983	27066	25233	24316	22483	27525	24775	8	3900	500	15690	50	1	1655205	449	-22.07	-24.91	12	0.08	-1228.00	-1088.00	46000	20250107	-41.09	2670	20240419	914.98	46000	-41.09	20250107	20950	29.36	20250114	46000	-41.09	20250107	2670	914.98	20240419	N	270210	500	8 억	N	N	N	00	N
51	20250116	150950	57	100.00	KONEX		N	N	N	N	N	27800	1650	2	6.31	22116200	759	90.68	27000	29850	27000	30050	22250	26150	29138.60	27983	27066	25233	24316	22483	27525	24775	8	3900	500	15690	50	1	1655205	460	-22.64	-25.55	12	0.05	-1228.00	-1088.00	46000	20250107	-39.57	2670	20240419	941.20	46000	-39.57	20250107	20950	32.70	20250114	46000	-39.57	20250107	2670	941.20	20240419	N	270210	500	8 억	N	N	N	00	N
52	20250116	141046	57	100.00	KONEX		N	N	N	N	N	29450	3300	2	12.62	20094300	689	82.32	27000	29850	27000	30050	22250	26150	29164.44	27983	27066	25233	24316	22483	27525	24775	8	3900	500	15690	50	1	1655205	487	-23.98	-27.07	12	0.04	-1228.00	-1088.00	46000	20250107	-35.98	2670	20240419	1003.00	46000	-35.98	20250107	20950	40.57	20250114	46000	-35.98	20250107	2670	1003.00	20240419	N	270210	500	8 억	N	N	N	00	N
53	20250116	131046	57	100.00	KONEX		N	N	N	N	N	29700	3550	2	13.58	20064850	688	82.20	27000	29850	27000	30050	22250	26150	29164.03	27983	27066	25233	24316	22483	27525	24775	8	3900	500	15690	50	1	1655205	492	-24.19	-27.30	12	0.04	-1228.00	-1088.00	46000	20250107	-35.43	2670	20240419	1012.36	46000	-35.43	20250107	20950	41.77	20250114	46000	-35.43	20250107	2670	1012.36	20240419	N	270210	500	8 억	N	N	N	00	N
54	20250116	121045	57	100.00	KONEX		N	N	N	N	N	29700	3550	2	13.58	20064850	688	82.20	27000	29850	27000	30050	22250	26150	29164.03	27983	27066	25233	24316	22483	27525	24775	8	3900	500	15690	50	1	1655205	492	-24.19	-27.30	12	0.04	-1228.00	-1088.00	46000	20250107	-35.43	2670	20240419	1012.36	46000	-35.43	20250107	20950	41.77	20250114	46000	-35.43	20250107	2670	1012.36	20240419	N	270210	500	8 억	N	N	N	00	N
55	20250116	111046	57	100.00	KONEX		N	N	N	N	N	27250	1100	2	4.21	8164050	285	34.05	27000	29850	27000	30050	22250	26150	28645.79	27983	27066	25233	24316	22483	27525	24775	8	3900	500	15690	50	1	1655205	451	-22.19	-25.05	12	0.02	-1228.00	-1088.00	46000	20250107	-40.76	2670	20240419	920.60	46000	-40.76	20250107	20950	30.07	20250114	46000	-40.76	20250107	2670	920.60	20240419	N	270210	500	8 억	N	N	N	00	N
56	20250116	101047	57	100.00	KONEX		N	N	N	N	N	27000	850	2	3.25	1487850	55	6.57	27000	28000	27000	30050	22250	26150	27051.82	27983	27066	25233	24316	22483	27525	24775	8	3900	500	15690	50	1	1655205	447	-21.99	-24.82	12	0.00	-1228.00	-1088.00	46000	20250107	-41.30	2670	20240419	911.24	46000	-41.30	20250107	20950	28.88	20250114	46000	-41.30	20250107	2670	911.24	20240419	N	270210	500	8 억	N	N	N	00	N
57	20250116	091049	57	100.00	KONEX		N	N	N	N	N	27000	850	2	3.25	1433000	53	6.33	27000	28000	27000	30050	22250	26150	27037.74	27983	27066	25233	24316	22483	27525	24775	8	3900	500	15690	50	1	1655205	447	-21.99	-24.82	12	0.00	-1228.00	-1088.00	46000	20250107	-41.30	2670	20240419	911.24	46000	-41.30	20250107	20950	28.88	20250114	46000	-41.30	20250107	2670	911.24	20240419	N	270210	500	8 억	N	N	N	00	N
58	20250115	161043	57	100.00	KONEX		N	N	N	N	N	26150	3400	1	14.95	21623800	837	28.65	23900	26150	23400	26150	19350	22750	25834.89	26683	24716	22833	20866	18983	23775	19925	8	3400	500	13650	50	1	1655205	433	-21.29	-24.03	12	0.05	-1228.00	-1088.00	46000	20250107	-43.15	2670	20240419	879.40	46000	-43.15	20250107	20950	24.82	20250114	46000	-43.15	20250107	2670	879.40	20240419	N	270210	500	8 억	N	N	N	00	N
59	20250115	151043	57	100.00	KONEX		N	N	N	N	N	26150	3400	1	14.95	21623800	837	28.65	23900	26150	23400	26150	19350	22750	25834.89	26683	24716	22833	20866	18983	23775	19925	8	3400	500	13650	50	1	1655205	433	-21.29	-24.03	12	0.05	-1228.00	-1088.00	46000	20250107	-43.15	2670	20240419	879.40	46000	-43.15	20250107	20950	24.82	20250114	46000	-43.15	20250107	2670	879.40	20240419	N	270210	500	8 억	N	N	N	00	N
60	20250115	141038	57	100.00	KONEX		N	N	N	N	N	26150	3400	1	14.95	21100800	817	27.97	23900	26150	23400	26150	19350	22750	25827.17	26683	24716	22833	20866	18983	23775	19925	8	3400	500	13650	50	1	1655205	433	-21.29	-24.03	12	0.05	-1228.00	-1088.00	46000	20250107	-43.15	2670	20240419	879.40	46000	-43.15	20250107	20950	24.82	20250114	46000	-43.15	20250107	2670	879.40	20240419	N	270210	500	8 억	N	N	N	00	N
61	20250115	131046	57	100.00	KONEX		N	N	N	N	N	26150	3400	1	14.95	21048500	815	27.90	23900	26150	23400	26150	19350	22750	25826.38	26683	24716	22833	20866	18983	23775	19925	8	3400	500	13650	50	1	1655205	433	-21.29	-24.03	12	0.05	-1228.00	-1088.00	46000	20250107	-43.15	2670	20240419	879.40	46000	-43.15	20250107	20950	24.82	20250114	46000	-43.15	20250107	2670	879.40	20240419	N	270210	500	8 억	N	N	N	00	N
62	20250115	121030	57	100.00	KONEX		N	N	N	N	N	26150	3400	1	14.95	21048500	815	27.90	23900	26150	23400	26150	19350	22750	25826.38	26683	24716	22833	20866	18983	23775	19925	8	3400	500	13650	50	1	1655205	433	-21.29	-24.03	12	0.05	-1228.00	-1088.00	46000	20250107	-43.15	2670	20240419	879.40	46000	-43.15	20250107	20950	24.82	20250114	46000	-43.15	20250107	2670	879.40	20240419	N	270210	500	8 억	N	N	N	00	N
63	20250115	111042	57	100.00	KONEX		N	N	N	N	N	25600	2850	2	12.53	4992100	197	6.74	23900	25900	23400	26150	19350	22750	25340.61	26683	24716	22833	20866	18983	23775	19925	8	3400	500	13650	50	1	1655205	424	-20.85	-23.53	12	0.01	-1228.00	-1088.00	46000	20250107	-44.35	2670	20240419	858.80	46000	-44.35	20250107	20950	22.20	20250114	46000	-44.35	20250107	2670	858.80	20240419	N	270210	500	8 억	N	N	N	00	N
64	20250115	101043	57	100.00	KONEX		N	N	N	N	N	25900	3150	2	13.85	2294400	92	3.15	23900	25900	23400	26150	19350	22750	24939.13	26683	24716	22833	20866	18983	23775	19925	8	3400	500	13650	50	1	1655205	429	-21.09	-23.81	12	0.01	-1228.00	-1088.00	46000	20250107	-43.70	2670	20240419	870.04	46000	-43.70	20250107	20950	23.63	20250114	46000	-43.70	20250107	2670	870.04	20240419	N	270210	500	8 억	N	N	N	00	N
65	20250115	091048	57	100.00	KONEX		N	N	N	N	N	23950	1200	2	5.27	47850	2	0.07	23900	23950	23900	26150	19350	22750	23925.00	26683	24716	22833	20866	18983	23775	19925	8	3400	500	13650	50	1	1655205	396	-19.50	-22.01	12	0.00	-1228.00	-1088.00	46000	20250107	-47.93	2670	20240419	797.00	46000	-47.93	20250107	20950	14.32	20250114	46000	-47.93	20250107	2670	797.00	20240419	N	270210	500	8 억	N	N	N	00	N
66	20250114	161024	57	100.00	KONEX		N	N	N	N	N	22750	-1850	5	-7.52	62453550	2921	93.65	23000	24800	20950	28250	20950	24600	21380.88	31800	28200	26400	22800	21000	27300	21900	8	3650	500	14760	50	1	1655205	377	-18.53	-20.91	12	0.18	-1228.00	-1088.00	46000	20250107	-50.54	2670	20240419	752.06	46000	-50.54	20250107	20950	8.59	20250114	46000	-50.54	20250107	2670	752.06	20240419	N	270210	500	8 억	N	N	N	00	N
67	20250114	151041	57	100.00	KONEX		N	N	N	N	N	23250	-1350	5	-5.49	61338800	2872	92.08	23000	24800	20950	28250	20950	24600	21357.52	31800	28200	26400	22800	21000	27300	21900	8	3650	500	14760	50	1	1655205	385	-18.93	-21.37	12	0.17	-1228.00	-1088.00	46000	20250107	-49.46	2670	20240419	770.79	46000	-49.46	20250107	20950	10.98	20250114	46000	-49.46	20250107	2670	770.79	20240419	N	270210	500	8 억	N	N	N	00	N
68	20250114	141037	57	100.00	KONEX		N	N	N	N	N	23250	-1350	5	-5.49	61338800	2872	92.08	23000	24800	20950	28250	20950	24600	21357.52	31800	28200	26400	22800	21000	27300	21900	8	3650	500	14760	50	1	1655205	385	-18.93	-21.37	12	0.17	-1228.00	-1088.00	46000	20250107	-49.46	2670	20240419	770.79	46000	-49.46	20250107	20950	10.98	20250114	46000	-49.46	20250107	2670	770.79	20240419	N	270210	500	8 억	N	N	N	00	N
69	20250114	131037	57	100.00	KONEX		N	N	N	N	N	22650	-1950	5	-7.93	57640600	2709	86.85	23000	24800	20950	28250	20950	24600	21277.45	31800	28200	26400	22800	21000	27300	21900	8	3650	500	14760	50	1	1655205	375	-18.44	-20.82	12	0.16	-1228.00	-1088.00	46000	20250107	-50.76	2670	20240419	748.31	46000	-50.76	20250107	20950	8.11	20250114	46000	-50.76	20250107	2670	748.31	20240419	N	270210	500	8 억	N	N	N	00	N
70	20250114	121033	57	100.00	KONEX		N	N	N	N	N	23450	-1150	5	-4.67	55288700	2605	83.52	23000	24800	20950	28250	20950	24600	21224.07	31800	28200	26400	22800	21000	27300	21900	8	3650	500	14760	50	1	1655205	388	-19.10	-21.55	12	0.16	-1228.00	-1088.00	46000	20250107	-49.02	2670	20240419	778.28	46000	-49.02	20250107	20950	11.93	20250114	46000	-49.02	20250107	2670	778.28	20240419	N	270210	500	8 억	N	N	N	00	N
71	20250114	111032	57	100.00	KONEX		N	N	N	N	N	23500	-1100	5	-4.47	54257300	2561	82.11	23000	24800	20950	28250	20950	24600	21185.98	31800	28200	26400	22800	21000	27300	21900	8	3650	500	14760	50	1	1655205	389	-19.14	-21.60	12	0.15	-1228.00	-1088.00	46000	20250107	-48.91	2670	20240419	780.15	46000	-48.91	20250107	20950	12.17	20250114	46000	-48.91	20250107	2670	780.15	20240419	N	270210	500	8 억	N	N	N	00	N
72	20250114	101032	57	100.00	KONEX		N	N	N	N	N	23050	-1550	5	-6.30	51928150	2456	78.74	23000	24800	20950	28250	20950	24600	21143.38	31800	28200	26400	22800	21000	27300	21900	8	3650	500	14760	50	1	1655205	382	-18.77	-21.19	12	0.15	-1228.00	-1088.00	46000	20250107	-49.89	2670	20240419	763.30	46000	-49.89	20250107	20950	10.02	20250114	46000	-49.89	20250107	2670	763.30	20240419	N	270210	500	8 억	N	N	N	00	N
73	20250114	091036	57	100.00	KONEX		N	N	N	N	N	21350	-3250	5	-13.21	34020300	1622	52.00	23000	23000	20950	28250	20950	24600	20974.29	31800	28200	26400	22800	21000	27300	21900	8	3650	500	14760	50	1	1655205	353	-17.39	-19.62	12	0.10	-1228.00	-1088.00	46000	20250107	-53.59	2670	20240419	699.63	46000	-53.59	20250107	20950	1.91	20250114	46000	-53.59	20250107	2670	699.63	20240419	N	270210	500	8 억	N	N	N	00	N
74	20250113	161021	57	100.00	KONEX		N	N	N	N	N	24600	-4300	4	-14.88	76830900	3119	69.87	30000	30000	24600	33200	24600	28900	24633.18	40833	34866	31883	25916	22933	33375	24425	8	4300	500	17340	50	1	1655205	407	-20.03	-22.61	12	0.19	-1228.00	-1088.00	46000	20250107	-46.52	2670	20240419	821.35	46000	-46.52	20250107	24600	0.00	20250113	46000	-46.52	20250107	2670	821.35	20240419	N	270210	500	8 억	N	N	N	00	N
75	20250113	151027	57	100.00	KONEX		N	N	N	N	N	24600	-4300	4	-14.88	53288700	2162	48.43	30000	30000	24600	33200	24600	28900	24647.87	40833	34866	31883	25916	22933	33375	24425	8	4300	500	17340	50	1	1655205	407	-20.03	-22.61	12	0.13	-1228.00	-1088.00	46000	20250107	-46.52	2670	20240419	821.35	46000	-46.52	20250107	24600	0.00	20250113	46000	-46.52	20250107	2670	821.35	20240419	N	270210	500	8 억	N	N	N	00	N
76	20250113	141003	57	100.00	KONEX		N	N	N	N	N	24600	-4300	4	-14.88	53288700	2162	48.43	30000	30000	24600	33200	24600	28900	24647.87	40833	34866	31883	25916	22933	33375	24425	8	4300	500	17340	50	1	1655205	407	-20.03	-22.61	12	0.13	-1228.00	-1088.00	46000	20250107	-46.52	2670	20240419	821.35	46000	-46.52	20250107	24600	0.00	20250113	46000	-46.52	20250107	2670	821.35	20240419	N	270210	500	8 억	N	N	N	00	N
77	20250113	131011	57	100.00	KONEX		N	N	N	N	N	24600	-4300	4	-14.88	48614700	1972	44.18	30000	30000	24600	33200	24600	28900	24652.48	40833	34866	31883	25916	22933	33375	24425	8	4300	500	17340	50	1	1655205	407	-20.03	-22.61	12	0.12	-1228.00	-1088.00	46000	20250107	-46.52	2670	20240419	821.35	46000	-46.52	20250107	24600	0.00	20250113	46000	-46.52	20250107	2670	821.35	20240419	N	270210	500	8 억	N	N	N	00	N
78	20250113	121015	57	100.00	KONEX		N	N	N	N	N	24600	-4300	4	-14.88	48590100	1971	44.15	30000	30000	24600	33200	24600	28900	24652.51	40833	34866	31883	25916	22933	33375	24425	8	4300	500	17340	50	1	1655205	407	-20.03	-22.61	12	0.12	-1228.00	-1088.00	46000	20250107	-46.52	2670	20240419	821.35	46000	-46.52	20250107	24600	0.00	20250113	46000	-46.52	20250107	2670	821.35	20240419	N	270210	500	8 억	N	N	N	00	N
79	20250113	111013	57	100.00	KONEX		N	N	N	N	N	24600	-4300	4	-14.88	38750100	1571	35.19	30000	30000	24600	33200	24600	28900	24665.88	40833	34866	31883	25916	22933	33375	24425	8	4300	500	17340	50	1	1655205	407	-20.03	-22.61	12	0.09	-1228.00	-1088.00	46000	20250107	-46.52	2670	20240419	821.35	46000	-46.52	20250107	24600	0.00	20250113	46000	-46.52	20250107	2670	821.35	20240419	N	270210	500	8 억	N	N	N	00	N
80	20250113	101012	57	100.00	KONEX		N	N	N	N	N	24600	-4300	4	-14.88	38750100	1571	35.19	30000	30000	24600	33200	24600	28900	24665.88	40833	34866	31883	25916	22933	33375	24425	8	4300	500	17340	50	1	1655205	407	-20.03	-22.61	12	0.09	-1228.00	-1088.00	46000	20250107	-46.52	2670	20240419	821.35	46000	-46.52	20250107	24600	0.00	20250113	46000	-46.52	20250107	2670	821.35	20240419	N	270210	500	8 억	N	N	N	00	N
81	20250113	091019	57	100.00	KONEX		N	N	N	N	N	24600	-4300	4	-14.88	17098000	693	15.52	30000	30000	24600	33200	24600	28900	24672.44	40833	34866	31883	25916	22933	33375	24425	8	4300	500	17340	50	1	1655205	407	-20.03	-22.61	12	0.04	-1228.00	-1088.00	46000	20250107	-46.52	2670	20240419	821.35	46000	-46.52	20250107	24600	0.00	20250113	46000	-46.52	20250107	2670	821.35	20240419	N	270210	500	8 억	N	N	N	00	N
82	20250110	160953	57	100.00	KONEX		N	N	N	N	N	28900	-5100	4	-15.00	131664550	4464	170.45	34050	37850	28900	39100	28900	34000	29494.75	43066	38532	36266	31732	29466	37400	30600	8	5100	500	20400	50	1	1655205	478	-23.53	-26.56	12	0.27	-1228.00	-1088.00	46000	20250107	-37.17	2670	20240419	982.40	46000	-37.17	20250107	28100	2.85	20250102	46000	-37.17	20250107	2670	982.40	20240419	N	270210	500	8 억	N	N	N	00	N
83	20250110	151001	57	100.00	KONEX		N	N	N	N	N	28900	-5100	4	-15.00	131664550	4464	170.45	34050	37850	28900	39100	28900	34000	29494.75	43066	38532	36266	31732	29466	37400	30600	8	5100	500	20400	50	1	1655205	478	-23.53	-26.56	12	0.27	-1228.00	-1088.00	46000	20250107	-37.17	2670	20240419	982.40	46000	-37.17	20250107	28100	2.85	20250102	46000	-37.17	20250107	2670	982.40	20240419	N	270210	500	8 억	N	N	N	00	N
84	20250110	141008	57	100.00	KONEX		N	N	N	N	N	28900	-5100	4	-15.00	131577850	4461	170.33	34050	37850	28900	39100	28900	34000	29495.15	43066	38532	36266	31732	29466	37400	30600	8	5100	500	20400	50	1	1655205	478	-23.53	-26.56	12	0.27	-1228.00	-1088.00	46000	20250107	-37.17	2670	20240419	982.40	46000	-37.17	20250107	28100	2.85	20250102	46000	-37.17	20250107	2670	982.40	20240419	N	270210	500	8 억	N	N	N	00	N
85	20250110	131007	57	100.00	KONEX		N	N	N	N	N	28900	-5100	4	-15.00	131231050	4449	169.87	34050	37850	28900	39100	28900	34000	29496.75	43066	38532	36266	31732	29466	37400	30600	8	5100	500	20400	50	1	1655205	478	-23.53	-26.56	12	0.27	-1228.00	-1088.00	46000	20250107	-37.17	2670	20240419	982.40	46000	-37.17	20250107	28100	2.85	20250102	46000	-37.17	20250107	2670	982.40	20240419	N	270210	500	8 억	N	N	N	00	N
86	20250110	121008	57	100.00	KONEX		N	N	N	N	N	28900	-5100	4	-15.00	130653050	4429	169.11	34050	37850	28900	39100	28900	34000	29499.45	43066	38532	36266	31732	29466	37400	30600	8	5100	500	20400	50	1	1655205	478	-23.53	-26.56	12	0.27	-1228.00	-1088.00	46000	20250107	-37.17	2670	20240419	982.40	46000	-37.17	20250107	28100	2.85	20250102	46000	-37.17	20250107	2670	982.40	20240419	N	270210	500	8 억	N	N	N	00	N
87	20250110	111007	57	100.00	KONEX		N	N	N	N	N	28900	-5100	4	-15.00	130624150	4428	169.07	34050	37850	28900	39100	28900	34000	29499.58	43066	38532	36266	31732	29466	37400	30600	8	5100	500	20400	50	1	1655205	478	-23.53	-26.56	12	0.27	-1228.00	-1088.00	46000	20250107	-37.17	2670	20240419	982.40	46000	-37.17	20250107	28100	2.85	20250102	46000	-37.17	20250107	2670	982.40	20240419	N	270210	500	8 억	N	N	N	00	N
88	20250110	101004	57	100.00	KONEX		N	N	N	N	N	29800	-4200	5	-12.35	128183600	4344	165.86	34050	37850	28900	39100	28900	34000	29508.20	43066	38532	36266	31732	29466	37400	30600	8	5100	500	20400	50	1	1655205	493	-24.27	-27.39	12	0.26	-1228.00	-1088.00	46000	20250107	-35.22	2670	20240419	1016.10	46000	-35.22	20250107	28100	6.05	20250102	46000	-35.22	20250107	2670	1016.10	20240419	N	270210	500	8 억	N	N	N	00	N
89	20250110	091009	57	100.00	KONEX		N	N	N	N	N	28900	-5100	4	-15.00	35417750	1145	43.72	34050	37850	28900	39100	28900	34000	30932.53	43066	38532	36266	31732	29466	37400	30600	8	5100	500	20400	50	1	1655205	478	-23.53	-26.56	12	0.07	-1228.00	-1088.00	46000	20250107	-37.17	2670	20240419	982.40	46000	-37.17	20250107	28100	2.85	20250102	46000	-37.17	20250107	2670	982.40	20240419	N	270210	500	8 억	N	N	N	00	N
90	20250109	160958	57	100.00	KONEX		N	N	N	N	N	34000	-6000	5	-15.00	95731750	2619	249.43	40800	40800	34000	46000	34000	40000	36553.76	46433	43216	40133	36916	33833	41675	35375	8	6000	500	24000	50	1	1655205	563	-27.69	-31.25	12	0.16	-1228.00	-1088.00	46000	20250107	-26.09	2670	20240419	1173.41	46000	-26.09	20250107	28100	21.00	20250102	46000	-26.09	20250107	2670	1173.41	20240419	N	270210	500	8 억	N	N	N	00	N
91	20250109	150954	57	100.00	KONEX		N	N	N	N	N	34000	-6000	4	-15.00	88897750	2418	230.29	40800	40800	34000	46000	34000	40000	36764.99	46433	43216	40133	36916	33833	41675	35375	8	6000	500	24000	50	1	1655205	563	-27.69	-31.25	12	0.15	-1228.00	-1088.00	46000	20250107	-26.09	2670	20240419	1173.41	46000	-26.09	20250107	28100	21.00	20250102	46000	-26.09	20250107	2670	1173.41	20240419	N	270210	500	8 억	N	N	N	00	N
92	20250109	141002	57	100.00	KONEX		N	N	N	N	N	38550	-1450	5	-3.62	31055550	801	76.29	40800	40800	38550	46000	34000	40000	38770.97	46433	43216	40133	36916	33833	41675	35375	8	6000	500	24000	50	1	1655205	638	-31.39	-35.43	12	0.05	-1228.00	-1088.00	46000	20250107	-16.20	2670	20240419	1343.82	46000	-16.20	20250107	28100	37.19	20250102	46000	-16.20	20250107	2670	1343.82	20240419	N	270210	500	8 억	N	N	N	00	N
93	20250109	131000	57	100.00	KONEX		N	N	N	N	N	39950	-50	5	-0.12	18869750	486	46.29	40800	40800	38550	46000	34000	40000	38826.65	46433	43216	40133	36916	33833	41675	35375	8	6000	500	24000	50	1	1655205	661	-32.53	-36.72	12	0.03	-1228.00	-1088.00	46000	20250107	-13.15	2670	20240419	1396.25	46000	-13.15	20250107	28100	42.17	20250102	46000	-13.15	20250107	2670	1396.25	20240419	N	270210	500	8 억	N	N	N	00	N
94	20250109	121000	57	100.00	KONEX		N	N	N	N	N	39000	-1000	5	-2.50	5135800	131	12.48	40800	40800	39000	46000	34000	40000	39204.58	46433	43216	40133	36916	33833	41675	35375	8	6000	500	24000	50	1	1655205	646	-31.76	-35.85	12	0.01	-1228.00	-1088.00	46000	20250107	-15.22	2670	20240419	1360.67	46000	-15.22	20250107	28100	38.79	20250102	46000	-15.22	20250107	2670	1360.67	20240419	N	270210	500	8 억	N	N	N	00	N
95	20250109	111005	57	100.00	KONEX		N	N	N	N	N	39000	-1000	5	-2.50	4940800	126	12.00	40800	40800	39000	46000	34000	40000	39212.70	46433	43216	40133	36916	33833	41675	35375	8	6000	500	24000	50	1	1655205	646	-31.76	-35.85	12	0.01	-1228.00	-1088.00	46000	20250107	-15.22	2670	20240419	1360.67	46000	-15.22	20250107	28100	38.79	20250102	46000	-15.22	20250107	2670	1360.67	20240419	N	270210	500	8 억	N	N	N	00	N
96	20250109	101002	57	100.00	KONEX		N	N	N	N	N	40000	0	3	0.00	1040800	26	2.48	40800	40800	40000	46000	34000	40000	40030.77	46433	43216	40133	36916	33833	41675	35375	8	6000	500	24000	50	1	1655205	662	-32.57	-36.76	12	0.00	-1228.00	-1088.00	46000	20250107	-13.04	2670	20240419	1398.13	46000	-13.04	20250107	28100	42.35	20250102	46000	-13.04	20250107	2670	1398.13	20240419	N	270210	500	8 억	N	N	N	00	N
97	20250109	091007	57	100.00	KONEX		N	N	N	N	N	40000	0	3	0.00	0	0	0.00	0	0	0	46000	34000	40000	0.00	46433	43216	40133	36916	33833	41675	35375	8	6000	500	24000	50	1	1655205	662	-32.57	-36.76	12	0.00	-1228.00	-1088.00	46000	20250107	-13.04	2670	20240419	1398.13	46000	-13.04	20250107	28100	42.35	20250102	46000	-13.04	20250107	2670	1398.13	20240419	N	270210	500	8 억	N	N	N	00	N
98	20250108	160953	54	100.00	KONEX		N	N	N	N	N	40000	-250	5	-0.62	41099500	1050	101.55	43350	43350	37050	46250	34250	40250	39142.38	47916	44082	42166	38332	36416	43125	37375	8	6000	500	24150	50	1	1655205	662	-32.57	-36.76	12	0.06	-1228.00	-1088.00	46000	20250107	-13.04	2670	20240419	1398.13	46000	-13.04	20250107	28100	42.35	20250102	46000	-13.04	20250107	2670	1398.13	20240419	N	270210	500	8 억	N	N	N	01	N
99	20250108	150956	54	100.00	KONEX		N	N	N	N	N	38250	-2000	5	-4.97	31107750	800	77.37	43350	43350	37050	46250	34250	40250	38884.69	47916	44082	42166	38332	36416	43125	37375	8	6000	500	24150	50	1	1655205	633	-31.15	-35.16	12	0.05	-1228.00	-1088.00	46000	20250107	-16.85	2670	20240419	1332.58	46000	-16.85	20250107	28100	36.12	20250102	46000	-16.85	20250107	2670	1332.58	20240419	N	270210	500	8 억	N	N	N	01	N
100	20250108	140959	54	100.00	KONEX		N	N	N	N	N	40000	-250	5	-0.62	28965650	744	71.95	43350	43350	37050	46250	34250	40250	38932.33	47916	44082	42166	38332	36416	43125	37375	8	6000	500	24150	50	1	1655205	662	-32.57	-36.76	12	0.04	-1228.00	-1088.00	46000	20250107	-13.04	2670	20240419	1398.13	46000	-13.04	20250107	28100	42.35	20250102	46000	-13.04	20250107	2670	1398.13	20240419	N	270210	500	8 억	N	N	N	01	N
101	20250108	130958	54	100.00	KONEX		N	N	N	N	N	40000	-250	5	-0.62	28965650	744	71.95	43350	43350	37050	46250	34250	40250	38932.33	47916	44082	42166	38332	36416	43125	37375	8	6000	500	24150	50	1	1655205	662	-32.57	-36.76	12	0.04	-1228.00	-1088.00	46000	20250107	-13.04	2670	20240419	1398.13	46000	-13.04	20250107	28100	42.35	20250102	46000	-13.04	20250107	2670	1398.13	20240419	N	270210	500	8 억	N	N	N	01	N
102	20250108	120955	54	100.00	KONEX		N	N	N	N	N	38000	-2250	5	-5.59	20930400	543	52.51	43350	43350	37050	46250	34250	40250	38545.86	47916	44082	42166	38332	36416	43125	37375	8	6000	500	24150	50	1	1655205	629	-30.94	-34.93	12	0.03	-1228.00	-1088.00	46000	20250107	-17.39	2670	20240419	1323.22	46000	-17.39	20250107	28100	35.23	20250102	46000	-17.39	20250107	2670	1323.22	20240419	N	270210	500	8 억	N	N	N	01	N
103	20250108	110956	54	100.00	KONEX		N	N	N	N	N	42950	2700	2	6.71	4355050	102	9.86	43350	43350	42450	46250	34250	40250	42696.57	47916	44082	42166	38332	36416	43125	37375	8	6000	500	24150	50	1	1655205	711	-34.98	-39.48	12	0.01	-1228.00	-1088.00	46000	20250107	-6.63	2670	20240419	1508.61	46000	-6.63	20250107	28100	52.85	20250102	46000	-6.63	20250107	2670	1508.61	20240419	N	270210	500	8 억	N	N	N	01	N
104	20250108	100957	54	100.00	KONEX		N	N	N	N	N	42950	2700	2	6.71	4355050	102	9.86	43350	43350	42450	46250	34250	40250	42696.57	47916	44082	42166	38332	36416	43125	37375	8	6000	500	24150	50	1	1655205	711	-34.98	-39.48	12	0.01	-1228.00	-1088.00	46000	20250107	-6.63	2670	20240419	1508.61	46000	-6.63	20250107	28100	52.85	20250102	46000	-6.63	20250107	2670	1508.61	20240419	N	270210	500	8 억	N	N	N	01	N
105	20250108	090956	54	100.00	KONEX		N	N	N	N	N	42950	2700	2	6.71	4355050	102	9.86	43350	43350	42450	46250	34250	40250	42696.57	47916	44082	42166	38332	36416	43125	37375	8	6000	500	24150	50	1	1655205	711	-34.98	-39.48	12	0.01	-1228.00	-1088.00	46000	20250107	-6.63	2670	20240419	1508.61	46000	-6.63	20250107	28100	52.85	20250102	46000	-6.63	20250107	2670	1508.61	20240419	N	270210	500	8 억	N	N	N	01	N
106	20250107	160948	54	100.00	KONEX	신고가	N	N	N	N	N	40250	250	2	0.62	43638800	1034	67.89	46000	46000	40250	46000	34000	40000	42203.87	42000	41000	39000	38000	36000	41500	38500	8	6000	500	24000	50	1	1655205	666	-32.78	-36.99	12	0.06	-1228.00	-1088.00	46000	20250107	-12.50	2670	20240419	1407.49	46000	-12.50	20250107	28100	43.24	20250102	46000	-12.50	20250107	2670	1407.49	20240419	N	270210	500	8 억	N	N	N	01	N
107	20250107	150950	54	100.00	KONEX	신고가	N	N	N	N	N	40250	250	2	0.62	43236300	1024	67.24	46000	46000	40250	46000	34000	40000	42222.95	42000	41000	39000	38000	36000	41500	38500	8	6000	500	24000	50	1	1655205	666	-32.78	-36.99	12	0.06	-1228.00	-1088.00	46000	20250107	-12.50	2670	20240419	1407.49	46000	-12.50	20250107	28100	43.24	20250102	46000	-12.50	20250107	2670	1407.49	20240419	N	270210	500	8 억	N	N	N	01	N
108	20250107	140948	54	100.00	KONEX	신고가	N	N	N	N	N	41800	1800	2	4.50	33613000	786	51.61	46000	46000	40400	46000	34000	40000	42764.63	42000	41000	39000	38000	36000	41500	38500	8	6000	500	24000	50	1	1655205	692	-34.04	-38.42	12	0.05	-1228.00	-1088.00	46000	20250107	-9.13	2670	20240419	1465.54	46000	-9.13	20250107	28100	48.75	20250102	46000	-9.13	20250107	2670	1465.54	20240419	N	270210	500	8 억	N	N	N	01	N
109	20250107	130948	54	100.00	KONEX	신고가	N	N	N	N	N	41800	1800	2	4.50	32568000	761	49.97	46000	46000	40400	46000	34000	40000	42796.32	42000	41000	39000	38000	36000	41500	38500	8	6000	500	24000	50	1	1655205	692	-34.04	-38.42	12	0.05	-1228.00	-1088.00	46000	20250107	-9.13	2670	20240419	1465.54	46000	-9.13	20250107	28100	48.75	20250102	46000	-9.13	20250107	2670	1465.54	20240419	N	270210	500	8 억	N	N	N	01	N
110	20250107	120949	54	100.00	KONEX	신고가	N	N	N	N	N	41800	1800	2	4.50	32568000	761	49.97	46000	46000	40400	46000	34000	40000	42796.32	42000	41000	39000	38000	36000	41500	38500	8	6000	500	24000	50	1	1655205	692	-34.04	-38.42	12	0.05	-1228.00	-1088.00	46000	20250107	-9.13	2670	20240419	1465.54	46000	-9.13	20250107	28100	48.75	20250102	46000	-9.13	20250107	2670	1465.54	20240419	N	270210	500	8 억	N	N	N	01	N
111	20250107	110944	54	100.00	KONEX	신고가	N	N	N	N	N	43500	3500	2	8.75	25053450	581	38.15	46000	46000	40400	46000	34000	40000	43121.26	42000	41000	39000	38000	36000	41500	38500	8	6000	500	24000	50	1	1655205	720	-35.42	-39.98	12	0.04	-1228.00	-1088.00	46000	20250107	-5.43	2670	20240419	1529.21	46000	-5.43	20250107	28100	54.80	20250102	46000	-5.43	20250107	2670	1529.21	20240419	N	270210	500	8 억	N	N	N	01	N
112	20250107	100949	54	100.00	KONEX	신고가	N	N	N	N	N	45000	5000	2	12.50	7830750	171	11.23	46000	46000	45000	46000	34000	40000	45793.86	42000	41000	39000	38000	36000	41500	38500	8	6000	500	24000	50	1	1655205	745	-36.64	-41.36	12	0.01	-1228.00	-1088.00	46000	20250107	-2.17	2670	20240419	1585.39	46000	-2.17	20250107	28100	60.14	20250102	46000	-2.17	20250107	2670	1585.39	20240419	N	270210	500	8 억	N	N	N	01	N
113	20250107	090953	54	100.00	KONEX	신고가	N	N	N	N	N	46000	6000	1	15.00	6204000	135	8.86	46000	46000	45700	46000	34000	40000	45955.56	42000	41000	39000	38000	36000	41500	38500	8	6000	500	24000	50	1	1655205	761	-37.46	-42.28	12	0.01	-1228.00	-1088.00	46000	20250107	0.00	2670	20240419	1622.85	46000	0.00	20250107	28100	63.70	20250102	46000	0.00	20250107	2670	1622.85	20240419	N	270210	500	8 억	N	N	N	01	N
114	20250106	160937	54	100.00	KONEX	신고가	N	N	N	N	N	40000	4000	2	11.11	58583100	1523	23.76	37000	40000	37000	41400	30600	36000	38465.59	39066	37532	34616	33082	30166	38300	33850	8	5400	500	21600	50	1	1655205	662	-32.57	-36.76	12	0.09	-1228.00	-1088.00	40000	20250106	0.00	2670	20240419	1398.13	40000	0.00	20250106	28100	42.35	20250102	40000	0.00	20250106	2670	1398.13	20240419	N	270210	500	8 억	N	N	N	01	N
115	20250106	150936	54	100.00	KONEX	신고가	N	N	N	N	N	38900	2900	2	8.06	55463100	1445	22.55	37000	40000	37000	41400	30600	36000	38382.77	39066	37532	34616	33082	30166	38300	33850	8	5400	500	21600	50	1	1655205	644	-31.68	-35.75	12	0.09	-1228.00	-1088.00	40000	20250106	-2.75	2670	20240419	1356.93	40000	-2.75	20250106	28100	38.43	20250102	40000	-2.75	20250106	2670	1356.93	20240419	N	270210	500	8 억	N	N	N	01	N
116	20250106	140938	54	100.00	KONEX	신고가	N	N	N	N	N	38900	2900	2	8.06	55463100	1445	22.55	37000	40000	37000	41400	30600	36000	38382.77	39066	37532	34616	33082	30166	38300	33850	8	5400	500	21600	50	1	1655205	644	-31.68	-35.75	12	0.09	-1228.00	-1088.00	40000	20250106	-2.75	2670	20240419	1356.93	40000	-2.75	20250106	28100	38.43	20250102	40000	-2.75	20250106	2670	1356.93	20240419	N	270210	500	8 억	N	N	N	01	N
117	20250106	130926	54	100.00	KONEX	신고가	N	N	N	N	N	38900	2900	2	8.06	45997100	1207	18.83	37000	38950	37000	41400	30600	36000	38108.62	39066	37532	34616	33082	30166	38300	33850	8	5400	500	21600	50	1	1655205	644	-31.68	-35.75	12	0.07	-1228.00	-1088.00	38950	20250106	-0.13	2670	20240419	1356.93	38950	-0.13	20250106	28100	38.43	20250102	38950	-0.13	20250106	2670	1356.93	20240419	N	270210	500	8 억	N	N	N	01	N
118	20250106	120934	54	100.00	KONEX	신고가	N	N	N	N	N	38000	2000	2	5.56	24833250	656	10.24	37000	38950	37000	41400	30600	36000	37855.56	39066	37532	34616	33082	30166	38300	33850	8	5400	500	21600	50	1	1655205	629	-30.94	-34.93	12	0.04	-1228.00	-1088.00	38950	20250106	-2.44	2670	20240419	1323.22	38950	-2.44	20250106	28100	35.23	20250102	38950	-2.44	20250106	2670	1323.22	20240419	N	270210	500	8 억	N	N	N	01	N
119	20250106	110932	54	100.00	KONEX	신고가	N	N	N	N	N	37350	1350	2	3.75	17337400	460	7.18	37000	38100	37000	41400	30600	36000	37690.00	39066	37532	34616	33082	30166	38300	33850	8	5400	500	21600	50	1	1655205	618	-30.42	-34.33	12	0.03	-1228.00	-1088.00	38100	20250106	-1.97	2670	20240419	1298.88	38100	-1.97	20250106	28100	32.92	20250102	38100	-1.97	20250106	2670	1298.88	20240419	N	270210	500	8 억	N	N	N	01	N
120	20250106	100928	54	100.00	KONEX	신고가	N	N	N	N	N	37950	1950	2	5.42	16366300	434	6.77	37000	38100	37000	41400	30600	36000	37710.37	39066	37532	34616	33082	30166	38300	33850	8	5400	500	21600	50	1	1655205	628	-30.90	-34.88	12	0.03	-1228.00	-1088.00	38100	20250106	-0.39	2670	20240419	1321.35	38100	-0.39	20250106	28100	35.05	20250102	38100	-0.39	20250106	2670	1321.35	20240419	N	270210	500	8 억	N	N	N	01	N
121	20250106	090929	54	100.00	KONEX	신고가	N	N	N	N	N	37000	1000	2	2.78	2257000	61	0.95	37000	37000	37000	41400	30600	36000	37000.00	39066	37532	34616	33082	30166	38300	33850	8	5400	500	21600	50	1	1655205	612	-30.13	-34.01	12	0.00	-1228.00	-1088.00	37000	20250106	0.00	2670	20240419	1285.77	37000	0.00	20250106	28100	31.67	20250102	37000	0.00	20250106	2670	1285.77	20240419	N	270210	500	8 억	N	N	N	01	N
122	20250103	160925	54	100.00	KONEX	신고가	N	N	N	N	N	36000	4550	2	14.47	224924600	6409	581.58	31750	36150	31700	36150	26750	31450	35095.12	33683	32566	30333	29216	26983	33125	29775	8	4700	500	18870	50	1	1655205	596	-29.32	-33.09	12	0.39	-1228.00	-1088.00	36150	20250103	-0.41	2670	20240419	1248.31	36150	-0.41	20250103	28100	28.11	20250102	36150	-0.41	20250103	2670	1248.31	20240419	N	270210	500	8 억	N	N	N	01	N
123	20250103	150927	54	100.00	KONEX	신고가	N	N	N	N	N	33050	1600	2	5.09	219704050	6260	568.06	31750	36150	31700	36150	26750	31450	35096.49	33683	32566	30333	29216	26983	33125	29775	8	4700	500	18870	50	1	1655205	547	-26.91	-30.38	12	0.38	-1228.00	-1088.00	36150	20250103	-8.58	2670	20240419	1137.83	36150	-8.58	20250103	28100	17.62	20250102	36150	-8.58	20250103	2670	1137.83	20240419	N	270210	500	8 억	N	N	N	01	N
124	20250103	140928	54	100.00	KONEX	신고가	N	N	N	N	N	35500	4050	2	12.88	198054100	5603	508.44	31750	36150	31700	36150	26750	31450	35347.87	33683	32566	30333	29216	26983	33125	29775	8	4700	500	18870	50	1	1655205	588	-28.91	-32.63	12	0.34	-1228.00	-1088.00	36150	20250103	-1.80	2670	20240419	1229.59	36150	-1.80	20250103	28100	26.33	20250102	36150	-1.80	20250103	2670	1229.59	20240419	N	270210	500	8 억	N	N	N	01	N
125	20250103	130927	54	100.00	KONEX	신고가	N	N	N	N	N	35200	3750	2	11.92	193920050	5486	497.82	31750	36150	31700	36150	26750	31450	35348.17	33683	32566	30333	29216	26983	33125	29775	8	4700	500	18870	50	1	1655205	583	-28.66	-32.35	12	0.33	-1228.00	-1088.00	36150	20250103	-2.63	2670	20240419	1218.35	36150	-2.63	20250103	28100	25.27	20250102	36150	-2.63	20250103	2670	1218.35	20240419	N	270210	500	8 억	N	N	N	01	N
126	20250103	120927	54	100.00	KONEX	신고가	N	N	N	N	N	32000	550	2	1.75	170732800	4823	437.66	31750	36150	31700	36150	26750	31450	35399.71	33683	32566	30333	29216	26983	33125	29775	8	4700	500	18870	50	1	1655205	530	-26.06	-29.41	12	0.29	-1228.00	-1088.00	36150	20250103	-11.48	2670	20240419	1098.50	36150	-11.48	20250103	28100	13.88	20250102	36150	-11.48	20250103	2670	1098.50	20240419	N	270210	500	8 억	N	N	N	01	N
127	20250103	110927	54	100.00	KONEX	신고가	N	N	N	N	N	36150	4700	1	14.94	141082050	3959	359.26	31750	36150	31700	36150	26750	31450	35635.78	33683	32566	30333	29216	26983	33125	29775	8	4700	500	18870	50	1	1655205	598	-29.44	-33.23	12	0.24	-1228.00	-1088.00	36150	20250103	0.00	2670	20240419	1253.93	36150	0.00	20250103	28100	28.65	20250102	36150	0.00	20250103	2670	1253.93	20240419	N	270210	500	8 억	N	N	N	01	N
128	20250103	100925	54	100.00	KONEX	신고가	N	N	N	N	N	35900	4450	2	14.15	92364600	2604	236.30	31750	36150	31700	36150	26750	31450	35470.28	33683	32566	30333	29216	26983	33125	29775	8	4700	500	18870	50	1	1655205	594	-29.23	-33.00	12	0.16	-1228.00	-1088.00	36150	20250103	-0.69	2670	20240419	1244.57	36150	-0.69	20250103	28100	27.76	20250102	36150	-0.69	20250103	2670	1244.57	20240419	N	270210	500	8 억	N	N	N	01	N
129	20250103	090928	54	100.00	KONEX	신고가	N	N	N	N	N	36150	4700	1	14.94	11677100	365	33.12	31750	36150	31700	36150	26750	31450	31992.05	33683	32566	30333	29216	26983	33125	29775	8	4700	500	18870	50	1	1655205	598	-29.44	-33.23	12	0.02	-1228.00	-1088.00	36150	20250103	0.00	2670	20240419	1253.93	36150	0.00	20250103	28100	28.65	20250102	36150	0.00	20250103	2670	1253.93	20240419	N	270210	500	8 억	N	N	N	01	N
130	20250102	160917	57	100.00	KONEX		N	N	N	N	N	31450	3450	2	12.32	32236350	1102	132.45	29000	31450	28100	32200	23800	28000	29252.59	31666	29832	28916	27082	26166	29375	26625	8	4200	500	16800	50	1	1655205	521	-25.61	-28.91	12	0.07	-1228.00	-1088.00	31900	20241227	-1.41	2670	20240419	1077.90	31450	0.00	20250102	28100	11.92	20250102	31900	-1.41	20241227	2670	1077.90	20240419	N	270210	500	8 억	N	N	N	00	N
131	20250102	150919	57	100.00	KONEX		N	N	N	N	N	29750	1750	2	6.25	32204900	1101	132.33	29000	30000	28100	32200	23800	28000	29250.59	31666	29832	28916	27082	26166	29375	26625	8	4200	500	16800	50	1	1655205	492	-24.23	-27.34	12	0.07	-1228.00	-1088.00	31900	20241227	-6.74	2670	20240419	1014.23	30000	-0.83	20250102	28100	5.87	20250102	31900	-6.74	20241227	2670	1014.23	20240419	N	270210	500	8 억	N	N	N	00	N
132	20250102	140915	57	100.00	KONEX		N	N	N	N	N	29800	1800	2	6.43	30568650	1046	125.72	29000	30000	28100	32200	23800	28000	29224.33	31666	29832	28916	27082	26166	29375	26625	8	4200	500	16800	50	1	1655205	493	-24.27	-27.39	12	0.06	-1228.00	-1088.00	31900	20241227	-6.58	2670	20240419	1016.10	30000	-0.67	20250102	28100	6.05	20250102	31900	-6.58	20241227	2670	1016.10	20240419	N	270210	500	8 억	N	N	N	00	N
133	20250102	130919	57	100.00	KONEX		N	N	N	N	N	29550	1550	2	5.54	20862200	712	85.58	29000	30000	28100	32200	23800	28000	29300.84	31666	29832	28916	27082	26166	29375	26625	8	4200	500	16800	50	1	1655205	489	-24.06	-27.16	12	0.04	-1228.00	-1088.00	31900	20241227	-7.37	2670	20240419	1006.74	30000	-1.50	20250102	28100	5.16	20250102	31900	-7.37	20241227	2670	1006.74	20240419	N	270210	500	8 억	N	N	N	00	N
134	20250102	120916	57	100.00	KONEX		N	N	N	N	N	29550	1550	2	5.54	17759450	607	72.96	29000	30000	28100	32200	23800	28000	29257.74	31666	29832	28916	27082	26166	29375	26625	8	4200	500	16800	50	1	1655205	489	-24.06	-27.16	12	0.04	-1228.00	-1088.00	31900	20241227	-7.37	2670	20240419	1006.74	30000	-1.50	20250102	28100	5.16	20250102	31900	-7.37	20241227	2670	1006.74	20240419	N	270210	500	8 억	N	N	N	00	N
135	20250102	110907	57	100.00	KONEX		N	N	N	N	N	28100	100	2	0.36	10478450	361	43.39	29000	30000	28100	32200	23800	28000	29026.18	31666	29832	28916	27082	26166	29375	26625	8	4200	500	16800	50	1	1655205	465	-22.88	-25.83	12	0.02	-1228.00	-1088.00	31900	20241227	-11.91	2670	20240419	952.43	30000	-6.33	20250102	28100	0.00	20250102	31900	-11.91	20241227	2670	952.43	20240419	N	270210	500	8 억	N	N	N	00	N
136	20250102	100915	57	100.00	KONEX		N	N	N	N	N	29000	1000	2	3.57	58000	2	0.24	29000	29000	29000	32200	23800	28000	29000.00	31666	29832	28916	27082	26166	29375	26625	8	4200	500	16800	50	1	1655205	480	-23.62	-26.65	12	0.00	-1228.00	-1088.00	31900	20241227	-9.09	2670	20240419	986.14	29000	0.00	20250102	29000	0.00	20250102	31900	-9.09	20241227	2670	986.14	20240419	N	270210	500	8 억	N	N	N	00	N
137	20250102	090905	57	100.00	KONEX		N	N	N	N	N	28000	0	3	0.00	0	0	0.00	0	0	0	32200	23800	28000	0.00	31666	29832	28916	27082	26166	29375	26625	8	4200	500	16800	50	1	1655205	463	-22.80	-25.74	12	0.00	-1228.00	-1088.00	31900	20241227	-12.23	2670	20240419	948.69	0	0.00	0	0	0.00	0	31900	-12.23	20241227	2670	948.69	20240419	N	270210	500	8 억	N	N	N	00	N

58 KiB Raw Blame History

58 KiB

Raw Blame History