KissMeData/322970/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

53 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	161204	57	100.00	KONEX	N	N	N	N	N	2250	15	2	0.67	3966990	1753	109.77	2285	2340	2200	2570	1900	2235	2262.97	2371	2302	2216	2147	2061	2260	2105	50	335	500	1380	5	1	10051978	226	-8.52	2.67	12	0.02	-264.00	843.00	3090	20240328	-27.18	1350	20240703	66.67	2600	-13.46	20250109	2100	7.14	20250122	3090	-27.18	20240328	1350	66.67	20240703	N	322970	500	50 억	N	N	N	N
3	20250124	151204	57	100.00	KONEX	N	N	N	N	N	2340	105	2	4.70	2864490	1263	79.09	2285	2340	2200	2570	1900	2235	2268.00	2371	2302	2216	2147	2061	2260	2105	50	335	500	1380	5	1	10051978	235	-8.86	2.78	12	0.01	-264.00	843.00	3090	20240328	-24.27	1350	20240703	73.33	2600	-10.00	20250109	2100	11.43	20250122	3090	-24.27	20240328	1350	73.33	20240703	N	322970	500	50 억	N	N	N	N
4	20250124	141202	57	100.00	KONEX	N	N	N	N	N	2250	15	2	0.67	2862150	1262	79.02	2285	2340	2200	2570	1900	2235	2267.95	2371	2302	2216	2147	2061	2260	2105	50	335	500	1380	5	1	10051978	226	-8.52	2.67	12	0.01	-264.00	843.00	3090	20240328	-27.18	1350	20240703	66.67	2600	-13.46	20250109	2100	7.14	20250122	3090	-27.18	20240328	1350	66.67	20240703	N	322970	500	50 억	N	N	N	N
5	20250124	131204	57	100.00	KONEX	N	N	N	N	N	2290	55	2	2.46	1611170	717	44.90	2285	2290	2200	2570	1900	2235	2247.10	2371	2302	2216	2147	2061	2260	2105	50	335	500	1380	5	1	10051978	230	-8.67	2.72	12	0.01	-264.00	843.00	3090	20240328	-25.89	1350	20240703	69.63	2600	-11.92	20250109	2100	9.05	20250122	3090	-25.89	20240328	1350	69.63	20240703	N	322970	500	50 억	N	N	N	N
6	20250124	121200	57	100.00	KONEX	N	N	N	N	N	2280	45	2	2.01	475365	216	13.53	2285	2285	2200	2570	1900	2235	2200.76	2371	2302	2216	2147	2061	2260	2105	50	335	500	1380	5	1	10051978	229	-8.64	2.70	12	0.00	-264.00	843.00	3090	20240328	-26.21	1350	20240703	68.89	2600	-12.31	20250109	2100	8.57	20250122	3090	-26.21	20240328	1350	68.89	20240703	N	322970	500	50 억	N	N	N	N
7	20250124	111202	57	100.00	KONEX	N	N	N	N	N	2280	45	2	2.01	475365	216	13.53	2285	2285	2200	2570	1900	2235	2200.76	2371	2302	2216	2147	2061	2260	2105	50	335	500	1380	5	1	10051978	229	-8.64	2.70	12	0.00	-264.00	843.00	3090	20240328	-26.21	1350	20240703	68.89	2600	-12.31	20250109	2100	8.57	20250122	3090	-26.21	20240328	1350	68.89	20240703	N	322970	500	50 억	N	N	N	N
8	20250124	101157	57	100.00	KONEX	N	N	N	N	N	2200	-35	5	-1.57	462085	210	13.15	2285	2285	2200	2570	1900	2235	2200.40	2371	2302	2216	2147	2061	2260	2105	50	335	500	1380	5	1	10051978	221	-8.33	2.61	12	0.00	-264.00	843.00	3090	20240328	-28.80	1350	20240703	62.96	2600	-15.38	20250109	2100	4.76	20250122	3090	-28.80	20240328	1350	62.96	20240703	N	322970	500	50 억	N	N	N	N
9	20250124	091206	57	100.00	KONEX	N	N	N	N	N	2285	50	2	2.24	2285	1	0.06	2285	2285	2285	2570	1900	2235	2285.00	2371	2302	2216	2147	2061	2260	2105	50	335	500	1380	5	1	10051978	230	-8.66	2.71	12	0.00	-264.00	843.00	3090	20240328	-26.05	1350	20240703	69.26	2600	-12.12	20250109	2100	8.81	20250122	3090	-26.05	20240328	1350	69.26	20240703	N	322970	500	50 억	N	N	N	N
10	20250123	161157	57	100.00	KONEX	N	N	N	N	N	2235	35	2	1.59	3525540	1597	64.73	2285	2285	2130	2530	1870	2200	2207.60	2266	2232	2166	2132	2066	2250	2150	50	330	500	1360	5	1	10051978	225	-8.47	2.65	12	0.02	-264.00	843.00	3090	20240328	-27.67	1350	20240703	65.56	2600	-14.04	20250109	2100	6.43	20250122	3090	-27.67	20240328	1350	65.56	20240703	N	322970	500	50 억	N	N	N	N
11	20250123	151154	57	100.00	KONEX	N	N	N	N	N	2195	-5	5	-0.23	869030	397	16.09	2285	2285	2130	2530	1870	2200	2188.99	2266	2232	2166	2132	2066	2250	2150	50	330	500	1360	5	1	10051978	221	-8.31	2.60	12	0.00	-264.00	843.00	3090	20240328	-28.96	1350	20240703	62.59	2600	-15.58	20250109	2100	4.52	20250122	3090	-28.96	20240328	1350	62.59	20240703	N	322970	500	50 억	N	N	N	N
12	20250123	141157	57	100.00	KONEX	N	N	N	N	N	2200	0	3	0.00	135115	62	2.51	2285	2285	2130	2530	1870	2200	2179.27	2266	2232	2166	2132	2066	2250	2150	50	330	500	1360	5	1	10051978	221	-8.33	2.61	12	0.00	-264.00	843.00	3090	20240328	-28.80	1350	20240703	62.96	2600	-15.38	20250109	2100	4.76	20250122	3090	-28.80	20240328	1350	62.96	20240703	N	322970	500	50 억	N	N	N	N
13	20250123	131154	57	100.00	KONEX	N	N	N	N	N	2230	30	2	1.36	47115	22	0.89	2285	2285	2130	2530	1870	2200	2141.59	2266	2232	2166	2132	2066	2250	2150	50	330	500	1360	5	1	10051978	224	-8.45	2.65	12	0.00	-264.00	843.00	3090	20240328	-27.83	1350	20240703	65.19	2600	-14.23	20250109	2100	6.19	20250122	3090	-27.83	20240328	1350	65.19	20240703	N	322970	500	50 억	N	N	N	N
14	20250123	121156	57	100.00	KONEX	N	N	N	N	N	2285	85	2	3.86	2285	1	0.04	2285	2285	2285	2530	1870	2200	2285.00	2266	2232	2166	2132	2066	2250	2150	50	330	500	1360	5	1	10051978	230	-8.66	2.71	12	0.00	-264.00	843.00	3090	20240328	-26.05	1350	20240703	69.26	2600	-12.12	20250109	2100	8.81	20250122	3090	-26.05	20240328	1350	69.26	20240703	N	322970	500	50 억	N	N	N	N
15	20250123	111145	57	100.00	KONEX	N	N	N	N	N	2285	85	2	3.86	2285	1	0.04	2285	2285	2285	2530	1870	2200	2285.00	2266	2232	2166	2132	2066	2250	2150	50	330	500	1360	5	1	10051978	230	-8.66	2.71	12	0.00	-264.00	843.00	3090	20240328	-26.05	1350	20240703	69.26	2600	-12.12	20250109	2100	8.81	20250122	3090	-26.05	20240328	1350	69.26	20240703	N	322970	500	50 억	N	N	N	N
16	20250123	101154	57	100.00	KONEX	N	N	N	N	N	2285	85	2	3.86	2285	1	0.04	2285	2285	2285	2530	1870	2200	2285.00	2266	2232	2166	2132	2066	2250	2150	50	330	500	1360	5	1	10051978	230	-8.66	2.71	12	0.00	-264.00	843.00	3090	20240328	-26.05	1350	20240703	69.26	2600	-12.12	20250109	2100	8.81	20250122	3090	-26.05	20240328	1350	69.26	20240703	N	322970	500	50 억	N	N	N	N
17	20250123	091156	57	100.00	KONEX	N	N	N	N	N	2200	0	3	0.00	0	0	0.00	0	0	0	2530	1870	2200	0.00	2266	2232	2166	2132	2066	2250	2150	50	330	500	1360	5	1	10051978	221	-8.33	2.61	12	0.00	-264.00	843.00	3090	20240328	-28.80	1350	20240703	62.96	2600	-15.38	20250109	2100	4.76	20250122	3090	-28.80	20240328	1350	62.96	20240703	N	322970	500	50 억	N	N	N	N
18	20250122	161146	57	100.00	KONEX	N	N	N	N	N	2200	0	3	0.00	5257030	2467	201.06	2200	2200	2100	2530	1870	2200	2130.94	2393	2296	2248	2151	2103	2272	2127	50	330	500	1360	5	1	10051978	221	-8.33	2.61	12	0.02	-264.00	843.00	3095	20240115	-28.92	1350	20240703	62.96	2600	-15.38	20250109	2100	4.76	20250122	3090	-28.80	20240328	1350	62.96	20240703	N	322970	500	50 억	N	N	N	N
19	20250122	151148	57	100.00	KONEX	N	N	N	N	N	2200	0	3	0.00	5235030	2457	200.24	2200	2200	2100	2530	1870	2200	2130.66	2393	2296	2248	2151	2103	2272	2127	50	330	500	1360	5	1	10051978	221	-8.33	2.61	12	0.02	-264.00	843.00	3095	20240115	-28.92	1350	20240703	62.96	2600	-15.38	20250109	2100	4.76	20250122	3090	-28.80	20240328	1350	62.96	20240703	N	322970	500	50 억	N	N	N	N
20	20250122	141146	57	100.00	KONEX	N	N	N	N	N	2200	0	3	0.00	5052430	2374	193.48	2200	2200	2100	2530	1870	2200	2128.24	2393	2296	2248	2151	2103	2272	2127	50	330	500	1360	5	1	10051978	221	-8.33	2.61	12	0.02	-264.00	843.00	3095	20240115	-28.92	1350	20240703	62.96	2600	-15.38	20250109	2100	4.76	20250122	3090	-28.80	20240328	1350	62.96	20240703	N	322970	500	50 억	N	N	N	N
21	20250122	131147	57	100.00	KONEX	N	N	N	N	N	2200	0	3	0.00	3553900	1673	136.35	2200	2200	2100	2530	1870	2200	2124.27	2393	2296	2248	2151	2103	2272	2127	50	330	500	1360	5	1	10051978	221	-8.33	2.61	12	0.02	-264.00	843.00	3095	20240115	-28.92	1350	20240703	62.96	2600	-15.38	20250109	2100	4.76	20250122	3090	-28.80	20240328	1350	62.96	20240703	N	322970	500	50 억	N	N	N	N
22	20250122	121146	57	100.00	KONEX	N	N	N	N	N	2120	-80	5	-3.64	3551700	1672	136.27	2200	2200	2100	2530	1870	2200	2124.22	2393	2296	2248	2151	2103	2272	2127	50	330	500	1360	5	1	10051978	213	-8.03	2.51	12	0.02	-264.00	843.00	3095	20240115	-31.50	1350	20240703	57.04	2600	-18.46	20250109	2100	0.95	20250122	3090	-31.39	20240328	1350	57.04	20240703	N	322970	500	50 억	N	N	N	N
23	20250122	111148	57	100.00	KONEX	N	N	N	N	N	2200	0	3	0.00	2153520	1013	82.56	2200	2200	2100	2530	1870	2200	2125.88	2393	2296	2248	2151	2103	2272	2127	50	330	500	1360	5	1	10051978	221	-8.33	2.61	12	0.01	-264.00	843.00	3095	20240115	-28.92	1350	20240703	62.96	2600	-15.38	20250109	2100	4.76	20250122	3090	-28.80	20240328	1350	62.96	20240703	N	322970	500	50 억	N	N	N	N
24	20250122	101146	57	100.00	KONEX	N	N	N	N	N	2195	-5	5	-0.23	878300	413	33.66	2200	2200	2100	2530	1870	2200	2126.63	2393	2296	2248	2151	2103	2272	2127	50	330	500	1360	5	1	10051978	221	-8.31	2.60	12	0.00	-264.00	843.00	3095	20240115	-29.08	1350	20240703	62.59	2600	-15.58	20250109	2100	4.52	20250122	3090	-28.96	20240328	1350	62.59	20240703	N	322970	500	50 억	N	N	N	N
25	20250122	091149	57	100.00	KONEX	N	N	N	N	N	2200	0	3	0.00	744400	352	28.69	2200	2200	2100	2530	1870	2200	2114.77	2393	2296	2248	2151	2103	2272	2127	50	330	500	1360	5	1	10051978	221	-8.33	2.61	12	0.00	-264.00	843.00	3095	20240115	-28.92	1350	20240703	62.96	2600	-15.38	20250109	2100	4.76	20250122	3090	-28.80	20240328	1350	62.96	20240703	N	322970	500	50 억	N	N	N	N
26	20250121	161138	57	100.00	KONEX	N	N	N	N	N	2200	-135	5	-5.78	2791680	1227	103.81	2345	2345	2200	2685	1985	2335	2275.21	2541	2437	2386	2282	2231	2412	2257	50	350	500	1440	5	1	10051978	221	-8.33	2.61	12	0.01	-264.00	843.00	3385	20240112	-35.01	1350	20240703	62.96	2600	-15.38	20250109	2200	0.00	20250121	3090	-28.80	20240328	1350	62.96	20240703	N	322970	500	50 억	N	N	N	N
27	20250121	151142	57	100.00	KONEX	N	N	N	N	N	2335	0	3	0.00	1847880	801	67.77	2345	2345	2280	2685	1985	2335	2306.97	2541	2437	2386	2282	2231	2412	2257	50	350	500	1440	5	1	10051978	235	-8.84	2.77	12	0.01	-264.00	843.00	3385	20240112	-31.02	1350	20240703	72.96	2600	-10.19	20250109	2280	2.41	20250121	3090	-24.43	20240328	1350	72.96	20240703	N	322970	500	50 억	N	N	N	N
28	20250121	141142	57	100.00	KONEX	N	N	N	N	N	2335	0	3	0.00	483505	207	17.51	2345	2345	2335	2685	1985	2335	2335.77	2541	2437	2386	2282	2231	2412	2257	50	350	500	1440	5	1	10051978	235	-8.84	2.77	12	0.00	-264.00	843.00	3385	20240112	-31.02	1350	20240703	72.96	2600	-10.19	20250109	2335	0.00	20250121	3090	-24.43	20240328	1350	72.96	20240703	N	322970	500	50 억	N	N	N	N
29	20250121	131141	57	100.00	KONEX	N	N	N	N	N	2335	0	3	0.00	481170	206	17.43	2345	2345	2335	2685	1985	2335	2335.78	2541	2437	2386	2282	2231	2412	2257	50	350	500	1440	5	1	10051978	235	-8.84	2.77	12	0.00	-264.00	843.00	3385	20240112	-31.02	1350	20240703	72.96	2600	-10.19	20250109	2335	0.00	20250121	3090	-24.43	20240328	1350	72.96	20240703	N	322970	500	50 억	N	N	N	N
30	20250121	121123	57	100.00	KONEX	N	N	N	N	N	2335	0	3	0.00	481170	206	17.43	2345	2345	2335	2685	1985	2335	2335.78	2541	2437	2386	2282	2231	2412	2257	50	350	500	1440	5	1	10051978	235	-8.84	2.77	12	0.00	-264.00	843.00	3385	20240112	-31.02	1350	20240703	72.96	2600	-10.19	20250109	2335	0.00	20250121	3090	-24.43	20240328	1350	72.96	20240703	N	322970	500	50 억	N	N	N	N
31	20250121	111041	57	100.00	KONEX	N	N	N	N	N	2335	0	3	0.00	481170	206	17.43	2345	2345	2335	2685	1985	2335	2335.78	2541	2437	2386	2282	2231	2412	2257	50	350	500	1440	5	1	10051978	235	-8.84	2.77	12	0.00	-264.00	843.00	3385	20240112	-31.02	1350	20240703	72.96	2600	-10.19	20250109	2335	0.00	20250121	3090	-24.43	20240328	1350	72.96	20240703	N	322970	500	50 억	N	N	N	N
32	20250121	101034	57	100.00	KONEX	N	N	N	N	N	2345	10	2	0.43	37520	16	1.35	2345	2345	2345	2685	1985	2335	2345.00	2541	2437	2386	2282	2231	2412	2257	50	350	500	1440	5	1	10051978	236	-8.88	2.78	12	0.00	-264.00	843.00	3385	20240112	-30.72	1350	20240703	73.70	2600	-9.81	20250109	2335	0.43	20250120	3090	-24.11	20240328	1350	73.70	20240703	N	322970	500	50 억	N	N	N	N
33	20250121	091142	57	100.00	KONEX	N	N	N	N	N	2345	10	2	0.43	2345	1	0.08	2345	2345	2345	2685	1985	2335	2345.00	2541	2437	2386	2282	2231	2412	2257	50	350	500	1440	5	1	10051978	236	-8.88	2.78	12	0.00	-264.00	843.00	3385	20240112	-30.72	1350	20240703	73.70	2600	-9.81	20250109	2335	0.43	20250120	3090	-24.11	20240328	1350	73.70	20240703	N	322970	500	50 억	N	N	N	N
34	20250120	161128	57	100.00	KONEX	N	N	N	N	N	2335	-75	5	-3.11	2825865	1182	1374.42	2490	2490	2335	2770	2050	2410	2390.75	2416	2412	2406	2402	2396	2415	2405	50	360	500	1490	5	1	10051978	235	-8.84	2.77	12	0.01	-264.00	843.00	3385	20240112	-31.02	1350	20240703	72.96	2600	-10.19	20250109	2335	0.00	20250120	3090	-24.43	20240328	1350	72.96	20240703	N	322970	500	50 억	N	N	N	N
35	20250120	151141	57	100.00	KONEX	N	N	N	N	N	2450	40	2	1.66	2435920	1015	1180.23	2490	2490	2335	2770	2050	2410	2399.92	2416	2412	2406	2402	2396	2415	2405	50	360	500	1490	5	1	10051978	246	-9.28	2.91	12	0.01	-264.00	843.00	3385	20240112	-27.62	1350	20240703	81.48	2600	-5.77	20250109	2335	4.93	20250120	3090	-20.71	20240328	1350	81.48	20240703	N	322970	500	50 억	N	N	N	N
36	20250120	141138	57	100.00	KONEX	N	N	N	N	N	2450	40	2	1.66	2428800	1012	1176.74	2490	2490	2335	2770	2050	2410	2400.00	2416	2412	2406	2402	2396	2415	2405	50	360	500	1490	5	1	10051978	246	-9.28	2.91	12	0.01	-264.00	843.00	3385	20240112	-27.62	1350	20240703	81.48	2600	-5.77	20250109	2335	4.93	20250120	3090	-20.71	20240328	1350	81.48	20240703	N	322970	500	50 억	N	N	N	N
37	20250120	131138	57	100.00	KONEX	N	N	N	N	N	2450	40	2	1.66	2428800	1012	1176.74	2490	2490	2335	2770	2050	2410	2400.00	2416	2412	2406	2402	2396	2415	2405	50	360	500	1490	5	1	10051978	246	-9.28	2.91	12	0.01	-264.00	843.00	3385	20240112	-27.62	1350	20240703	81.48	2600	-5.77	20250109	2335	4.93	20250120	3090	-20.71	20240328	1350	81.48	20240703	N	322970	500	50 억	N	N	N	N
38	20250120	121139	57	100.00	KONEX	N	N	N	N	N	2485	75	2	3.11	2419345	1008	1172.09	2490	2490	2395	2770	2050	2410	2400.14	2416	2412	2406	2402	2396	2415	2405	50	360	500	1490	5	1	10051978	250	-9.41	2.95	12	0.01	-264.00	843.00	3385	20240112	-26.59	1350	20240703	84.07	2600	-4.42	20250109	2350	5.74	20250102	3090	-19.58	20240328	1350	84.07	20240703	N	322970	500	50 억	N	N	N	N
39	20250120	111141	57	100.00	KONEX	N	N	N	N	N	2485	75	2	3.11	2419345	1008	1172.09	2490	2490	2395	2770	2050	2410	2400.14	2416	2412	2406	2402	2396	2415	2405	50	360	500	1490	5	1	10051978	250	-9.41	2.95	12	0.01	-264.00	843.00	3385	20240112	-26.59	1350	20240703	84.07	2600	-4.42	20250109	2350	5.74	20250102	3090	-19.58	20240328	1350	84.07	20240703	N	322970	500	50 억	N	N	N	N
40	20250120	101139	57	100.00	KONEX	N	N	N	N	N	2400	-10	5	-0.41	36060	15	17.44	2490	2490	2395	2770	2050	2410	2404.00	2416	2412	2406	2402	2396	2415	2405	50	360	500	1490	5	1	10051978	241	-9.09	2.85	12	0.00	-264.00	843.00	3385	20240112	-29.10	1350	20240703	77.78	2600	-7.69	20250109	2350	2.13	20250102	3090	-22.33	20240328	1350	77.78	20240703	N	322970	500	50 억	N	N	N	N
41	20250120	091141	57	100.00	KONEX	N	N	N	N	N	2410	0	3	0.00	0	0	0.00	0	0	0	2770	2050	2410	0.00	2416	2412	2406	2402	2396	2415	2405	50	360	500	1490	5	1	10051978	242	-9.13	2.86	12	0.00	-264.00	843.00	3385	20240112	-28.80	1350	20240703	78.52	2600	-7.31	20250109	2350	2.55	20250102	3090	-22.01	20240328	1350	78.52	20240703	N	322970	500	50 억	N	N	N	N
42	20250117	161135	57	100.00	KONEX	N	N	N	N	N	2410	-5	5	-0.21	206760	86	14.19	2410	2410	2400	2775	2055	2415	2404.19	2455	2435	2400	2380	2345	2417	2362	50	360	500	1490	5	1	10051978	242	-9.13	2.86	12	0.00	-264.00	843.00	3385	20240112	-28.80	1350	20240703	78.52	2600	-7.31	20250109	2350	2.55	20250102	3090	-22.01	20240328	1350	78.52	20240703	N	322970	500	50 억	N	N	N	N
43	20250117	151131	57	100.00	KONEX	N	N	N	N	N	2410	-5	5	-0.21	158560	66	10.89	2410	2410	2400	2775	2055	2415	2402.42	2455	2435	2400	2380	2345	2417	2362	50	360	500	1490	5	1	10051978	242	-9.13	2.86	12	0.00	-264.00	843.00	3385	20240112	-28.80	1350	20240703	78.52	2600	-7.31	20250109	2350	2.55	20250102	3090	-22.01	20240328	1350	78.52	20240703	N	322970	500	50 억	N	N	N	N
44	20250117	141139	57	100.00	KONEX	N	N	N	N	N	2410	-5	5	-0.21	36150	15	2.48	2410	2410	2410	2775	2055	2415	2410.00	2455	2435	2400	2380	2345	2417	2362	50	360	500	1490	5	1	10051978	242	-9.13	2.86	12	0.00	-264.00	843.00	3385	20240112	-28.80	1350	20240703	78.52	2600	-7.31	20250109	2350	2.55	20250102	3090	-22.01	20240328	1350	78.52	20240703	N	322970	500	50 억	N	N	N	N
45	20250117	131138	57	100.00	KONEX	N	N	N	N	N	2410	-5	5	-0.21	36150	15	2.48	2410	2410	2410	2775	2055	2415	2410.00	2455	2435	2400	2380	2345	2417	2362	50	360	500	1490	5	1	10051978	242	-9.13	2.86	12	0.00	-264.00	843.00	3385	20240112	-28.80	1350	20240703	78.52	2600	-7.31	20250109	2350	2.55	20250102	3090	-22.01	20240328	1350	78.52	20240703	N	322970	500	50 억	N	N	N	N
46	20250117	121140	57	100.00	KONEX	N	N	N	N	N	2410	-5	5	-0.21	36150	15	2.48	2410	2410	2410	2775	2055	2415	2410.00	2455	2435	2400	2380	2345	2417	2362	50	360	500	1490	5	1	10051978	242	-9.13	2.86	12	0.00	-264.00	843.00	3385	20240112	-28.80	1350	20240703	78.52	2600	-7.31	20250109	2350	2.55	20250102	3090	-22.01	20240328	1350	78.52	20240703	N	322970	500	50 억	N	N	N	N
47	20250117	111140	57	100.00	KONEX	N	N	N	N	N	2410	-5	5	-0.21	36150	15	2.48	2410	2410	2410	2775	2055	2415	2410.00	2455	2435	2400	2380	2345	2417	2362	50	360	500	1490	5	1	10051978	242	-9.13	2.86	12	0.00	-264.00	843.00	3385	20240112	-28.80	1350	20240703	78.52	2600	-7.31	20250109	2350	2.55	20250102	3090	-22.01	20240328	1350	78.52	20240703	N	322970	500	50 억	N	N	N	N
48	20250117	101139	57	100.00	KONEX	N	N	N	N	N	2410	-5	5	-0.21	24100	10	1.65	2410	2410	2410	2775	2055	2415	2410.00	2455	2435	2400	2380	2345	2417	2362	50	360	500	1490	5	1	10051978	242	-9.13	2.86	12	0.00	-264.00	843.00	3385	20240112	-28.80	1350	20240703	78.52	2600	-7.31	20250109	2350	2.55	20250102	3090	-22.01	20240328	1350	78.52	20240703	N	322970	500	50 억	N	N	N	N
49	20250117	091139	57	100.00	KONEX	N	N	N	N	N	2410	-5	5	-0.21	24100	10	1.65	2410	2410	2410	2775	2055	2415	2410.00	2455	2435	2400	2380	2345	2417	2362	50	360	500	1490	5	1	10051978	242	-9.13	2.86	12	0.00	-264.00	843.00	3385	20240112	-28.80	1350	20240703	78.52	2600	-7.31	20250109	2350	2.55	20250102	3090	-22.01	20240328	1350	78.52	20240703	N	322970	500	50 억	N	N	N	N
50	20250116	161131	57	100.00	KONEX	N	N	N	N	N	2415	-10	5	-0.41	1452825	606	19.42	2420	2420	2365	2785	2065	2425	2397.40	2698	2561	2463	2326	2228	2512	2277	50	360	500	1500	5	1	10051978	243	-9.15	2.86	12	0.01	-264.00	843.00	3385	20240112	-28.66	1350	20240703	78.89	2600	-7.12	20250109	2350	2.77	20250102	3090	-21.84	20240328	1350	78.89	20240703	N	322970	500	50 억	N	N	N	N
51	20250116	151035	57	100.00	KONEX	N	N	N	N	N	2415	-10	5	-0.41	1445580	603	19.32	2420	2420	2365	2785	2065	2425	2397.31	2698	2561	2463	2326	2228	2512	2277	50	360	500	1500	5	1	10051978	243	-9.15	2.86	12	0.01	-264.00	843.00	3385	20240112	-28.66	1350	20240703	78.89	2600	-7.12	20250109	2350	2.77	20250102	3090	-21.84	20240328	1350	78.89	20240703	N	322970	500	50 억	N	N	N	N
52	20250116	141136	57	100.00	KONEX	N	N	N	N	N	2370	-55	5	-2.27	1438380	600	19.22	2420	2420	2365	2785	2065	2425	2397.30	2698	2561	2463	2326	2228	2512	2277	50	360	500	1500	5	1	10051978	238	-8.98	2.81	12	0.01	-264.00	843.00	3385	20240112	-29.99	1350	20240703	75.56	2600	-8.85	20250109	2350	0.85	20250102	3090	-23.30	20240328	1350	75.56	20240703	N	322970	500	50 억	N	N	N	N
53	20250116	131135	57	100.00	KONEX	N	N	N	N	N	2380	-45	5	-1.86	21590	9	0.29	2420	2420	2365	2785	2065	2425	2398.89	2698	2561	2463	2326	2228	2512	2277	50	360	500	1500	5	1	10051978	239	-9.02	2.82	12	0.00	-264.00	843.00	3385	20240112	-29.69	1350	20240703	76.30	2600	-8.46	20250109	2350	1.28	20250102	3090	-22.98	20240328	1350	76.30	20240703	N	322970	500	50 억	N	N	N	N
54	20250116	121135	57	100.00	KONEX	N	N	N	N	N	2420	-5	5	-0.21	12100	5	0.16	2420	2420	2420	2785	2065	2425	2420.00	2698	2561	2463	2326	2228	2512	2277	50	360	500	1500	5	1	10051978	243	-9.17	2.87	12	0.00	-264.00	843.00	3385	20240112	-28.51	1350	20240703	79.26	2600	-6.92	20250109	2350	2.98	20250102	3090	-21.68	20240328	1350	79.26	20240703	N	322970	500	50 억	N	N	N	N
55	20250116	111136	57	100.00	KONEX	N	N	N	N	N	2420	-5	5	-0.21	12100	5	0.16	2420	2420	2420	2785	2065	2425	2420.00	2698	2561	2463	2326	2228	2512	2277	50	360	500	1500	5	1	10051978	243	-9.17	2.87	12	0.00	-264.00	843.00	3385	20240112	-28.51	1350	20240703	79.26	2600	-6.92	20250109	2350	2.98	20250102	3090	-21.68	20240328	1350	79.26	20240703	N	322970	500	50 억	N	N	N	N
56	20250116	101138	57	100.00	KONEX	N	N	N	N	N	2420	-5	5	-0.21	12100	5	0.16	2420	2420	2420	2785	2065	2425	2420.00	2698	2561	2463	2326	2228	2512	2277	50	360	500	1500	5	1	10051978	243	-9.17	2.87	12	0.00	-264.00	843.00	3385	20240112	-28.51	1350	20240703	79.26	2600	-6.92	20250109	2350	2.98	20250102	3090	-21.68	20240328	1350	79.26	20240703	N	322970	500	50 억	N	N	N	N
57	20250116	091139	57	100.00	KONEX	N	N	N	N	N	2425	0	3	0.00	0	0	0.00	0	0	0	2785	2065	2425	0.00	2698	2561	2463	2326	2228	2512	2277	50	360	500	1500	5	1	10051978	244	-9.19	2.88	12	0.00	-264.00	843.00	3385	20240112	-28.36	1350	20240703	79.63	2600	-6.73	20250109	2350	3.19	20250102	3090	-21.52	20240328	1350	79.63	20240703	N	322970	500	50 억	N	N	N	N
58	20250115	161132	57	100.00	KONEX	N	N	N	N	N	2425	-160	5	-6.19	7493370	3121	439.58	2600	2600	2365	2970	2200	2585	2400.95	2728	2656	2528	2456	2328	2592	2392	50	385	500	1600	5	1	10051978	244	-9.19	2.88	12	0.03	-264.00	843.00	3385	20240112	-28.36	1350	20240703	79.63	2600	0.00	20250109	2350	3.19	20250102	3095	-21.65	20240115	1350	79.63	20240703	N	322970	500	50 억	N	N	N	N
59	20250115	151133	57	100.00	KONEX	N	N	N	N	N	2430	-155	5	-6.00	7061720	2943	414.51	2600	2600	2365	2970	2200	2585	2399.50	2728	2656	2528	2456	2328	2592	2392	50	385	500	1600	5	1	10051978	244	-9.20	2.88	12	0.03	-264.00	843.00	3385	20240112	-28.21	1350	20240703	80.00	2600	0.00	20250109	2350	3.40	20250102	3095	-21.49	20240115	1350	80.00	20240703	N	322970	500	50 억	N	N	N	N
60	20250115	141127	57	100.00	KONEX	N	N	N	N	N	2445	-140	5	-5.42	4759480	1971	277.61	2600	2600	2400	2970	2200	2585	2414.75	2728	2656	2528	2456	2328	2592	2392	50	385	500	1600	5	1	10051978	246	-9.26	2.90	12	0.02	-264.00	843.00	3385	20240112	-27.77	1350	20240703	81.11	2600	0.00	20250109	2350	4.04	20250102	3095	-21.00	20240115	1350	81.11	20240703	N	322970	500	50 억	N	N	N	N
61	20250115	131136	57	100.00	KONEX	N	N	N	N	N	2470	-115	5	-4.45	4624660	1916	269.86	2600	2600	2400	2970	2200	2585	2413.71	2728	2656	2528	2456	2328	2592	2392	50	385	500	1600	5	1	10051978	248	-9.36	2.93	12	0.02	-264.00	843.00	3385	20240112	-27.03	1350	20240703	82.96	2600	0.00	20250109	2350	5.11	20250102	3095	-20.19	20240115	1350	82.96	20240703	N	322970	500	50 억	N	N	N	N
62	20250115	121119	57	100.00	KONEX	N	N	N	N	N	2470	-115	5	-4.45	4624660	1916	269.86	2600	2600	2400	2970	2200	2585	2413.71	2728	2656	2528	2456	2328	2592	2392	50	385	500	1600	5	1	10051978	248	-9.36	2.93	12	0.02	-264.00	843.00	3385	20240112	-27.03	1350	20240703	82.96	2600	0.00	20250109	2350	5.11	20250102	3095	-20.19	20240115	1350	82.96	20240703	N	322970	500	50 억	N	N	N	N
63	20250115	111131	57	100.00	KONEX	N	N	N	N	N	2490	-95	5	-3.68	4416930	1832	258.03	2600	2600	2400	2970	2200	2585	2410.99	2728	2656	2528	2456	2328	2592	2392	50	385	500	1600	5	1	10051978	250	-9.43	2.95	12	0.02	-264.00	843.00	3385	20240112	-26.44	1350	20240703	84.44	2600	0.00	20250109	2350	5.96	20250102	3095	-19.55	20240115	1350	84.44	20240703	N	322970	500	50 억	N	N	N	N
64	20250115	101132	57	100.00	KONEX	N	N	N	N	N	2525	-60	5	-2.32	2203980	916	129.01	2600	2600	2400	2970	2200	2585	2406.09	2728	2656	2528	2456	2328	2592	2392	50	385	500	1600	5	1	10051978	254	-9.56	3.00	12	0.01	-264.00	843.00	3385	20240112	-25.41	1350	20240703	87.04	2600	0.00	20250109	2350	7.45	20250102	3095	-18.42	20240115	1350	87.04	20240703	N	322970	500	50 억	N	N	N	N
65	20250115	091137	57	100.00	KONEX	N	N	N	N	N	2585	0	3	0.00	0	0	0.00	0	0	0	2970	2200	2585	0.00	2728	2656	2528	2456	2328	2592	2392	50	385	500	1600	5	1	10051978	260	-9.79	3.07	12	0.00	-264.00	843.00	3385	20240112	-23.63	1350	20240703	91.48	2600	-0.58	20250109	2350	10.00	20250102	3095	-16.48	20240115	1350	91.48	20240703	N	322970	500	50 억	N	N	N	N
66	20250114	161113	57	100.00	KONEX	N	N	N	N	N	2585	-5	5	-0.19	1716490	710	464.05	2600	2600	2400	2975	2205	2590	2417.59	2730	2660	2530	2460	2330	2595	2395	50	385	500	1600	5	1	10051978	260	-9.79	3.07	12	0.01	-264.00	843.00	3385	20240112	-23.63	1350	20240703	91.48	2600	0.00	20250109	2350	10.00	20250102	3095	-16.48	20240115	1350	91.48	20240703	N	322970	500	50 억	N	N	N	N
67	20250114	151131	57	100.00	KONEX	N	N	N	N	N	2585	-5	5	-0.19	1685735	698	456.21	2600	2600	2400	2975	2205	2590	2415.09	2730	2660	2530	2460	2330	2595	2395	50	385	500	1600	5	1	10051978	260	-9.79	3.07	12	0.01	-264.00	843.00	3385	20240112	-23.63	1350	20240703	91.48	2600	0.00	20250109	2350	10.00	20250102	3095	-16.48	20240115	1350	91.48	20240703	N	322970	500	50 억	N	N	N	N
68	20250114	141126	57	100.00	KONEX	N	N	N	N	N	2585	-5	5	-0.19	23220	9	5.88	2600	2600	2500	2975	2205	2590	2580.00	2730	2660	2530	2460	2330	2595	2395	50	385	500	1600	5	1	10051978	260	-9.79	3.07	12	0.00	-264.00	843.00	3385	20240112	-23.63	1350	20240703	91.48	2600	0.00	20250109	2350	10.00	20250102	3095	-16.48	20240115	1350	91.48	20240703	N	322970	500	50 억	N	N	N	N
69	20250114	131126	57	100.00	KONEX	N	N	N	N	N	2590	0	3	0.00	18050	7	4.58	2600	2600	2500	2975	2205	2590	2578.57	2730	2660	2530	2460	2330	2595	2395	50	385	500	1600	5	1	10051978	260	-9.81	3.07	12	0.00	-264.00	843.00	3385	20240112	-23.49	1350	20240703	91.85	2600	0.00	20250109	2350	10.21	20250102	3095	-16.32	20240115	1350	91.85	20240703	N	322970	500	50 억	N	N	N	N
70	20250114	121122	57	100.00	KONEX	N	N	N	N	N	2590	0	3	0.00	18050	7	4.58	2600	2600	2500	2975	2205	2590	2578.57	2730	2660	2530	2460	2330	2595	2395	50	385	500	1600	5	1	10051978	260	-9.81	3.07	12	0.00	-264.00	843.00	3385	20240112	-23.49	1350	20240703	91.85	2600	0.00	20250109	2350	10.21	20250102	3095	-16.32	20240115	1350	91.85	20240703	N	322970	500	50 억	N	N	N	N
71	20250114	111120	57	100.00	KONEX	N	N	N	N	N	2590	0	3	0.00	15460	6	3.92	2600	2600	2500	2975	2205	2590	2576.67	2730	2660	2530	2460	2330	2595	2395	50	385	500	1600	5	1	10051978	260	-9.81	3.07	12	0.00	-264.00	843.00	3385	20240112	-23.49	1350	20240703	91.85	2600	0.00	20250109	2350	10.21	20250102	3095	-16.32	20240115	1350	91.85	20240703	N	322970	500	50 억	N	N	N	N
72	20250114	101121	57	100.00	KONEX	N	N	N	N	N	2600	10	2	0.39	2600	1	0.65	2600	2600	2600	2975	2205	2590	2600.00	2730	2660	2530	2460	2330	2595	2395	50	385	500	1600	5	1	10051978	261	-9.85	3.08	12	0.00	-264.00	843.00	3385	20240112	-23.19	1350	20240703	92.59	2600	0.00	20250109	2350	10.64	20250102	3095	-15.99	20240115	1350	92.59	20240703	N	322970	500	50 억	N	N	N	N
73	20250114	091125	57	100.00	KONEX	N	N	N	N	N	2590	0	3	0.00	0	0	0.00	0	0	0	2975	2205	2590	0.00	2730	2660	2530	2460	2330	2595	2395	50	385	500	1600	5	1	10051978	260	-9.81	3.07	12	0.00	-264.00	843.00	3385	20240112	-23.49	1350	20240703	91.85	2600	-0.38	20250109	2350	10.21	20250102	3095	-16.32	20240115	1350	91.85	20240703	N	322970	500	50 억	N	N	N	N
74	20250113	161109	57	100.00	KONEX	N	N	N	N	N	2590	0	3	0.00	369070	153	294.23	2600	2600	2400	2975	2205	2590	2412.22	2623	2606	2573	2556	2523	2615	2565	50	385	500	1600	5	1	10051978	260	-9.81	3.07	12	0.00	-264.00	843.00	3385	20240112	-23.49	1350	20240703	91.85	2600	0.00	20250109	2350	10.21	20250102	3095	-16.32	20240115	1350	91.85	20240703	N	322970	500	50 억	N	N	N	N
75	20250113	151115	57	100.00	KONEX	N	N	N	N	N	2590	0	3	0.00	369070	153	294.23	2600	2600	2400	2975	2205	2590	2412.22	2623	2606	2573	2556	2523	2615	2565	50	385	500	1600	5	1	10051978	260	-9.81	3.07	12	0.00	-264.00	843.00	3385	20240112	-23.49	1350	20240703	91.85	2600	0.00	20250109	2350	10.21	20250102	3095	-16.32	20240115	1350	91.85	20240703	N	322970	500	50 억	N	N	N	N
76	20250113	141051	57	100.00	KONEX	N	N	N	N	N	2590	0	3	0.00	366480	152	292.31	2600	2600	2400	2975	2205	2590	2411.05	2623	2606	2573	2556	2523	2615	2565	50	385	500	1600	5	1	10051978	260	-9.81	3.07	12	0.00	-264.00	843.00	3385	20240112	-23.49	1350	20240703	91.85	2600	0.00	20250109	2350	10.21	20250102	3095	-16.32	20240115	1350	91.85	20240703	N	322970	500	50 억	N	N	N	N
77	20250113	131058	57	100.00	KONEX	N	N	N	N	N	2590	0	3	0.00	338890	141	271.15	2600	2600	2400	2975	2205	2590	2403.48	2623	2606	2573	2556	2523	2615	2565	50	385	500	1600	5	1	10051978	260	-9.81	3.07	12	0.00	-264.00	843.00	3385	20240112	-23.49	1350	20240703	91.85	2600	0.00	20250109	2350	10.21	20250102	3095	-16.32	20240115	1350	91.85	20240703	N	322970	500	50 억	N	N	N	N
78	20250113	121102	57	100.00	KONEX	N	N	N	N	N	2600	10	2	0.39	2600	1	1.92	2600	2600	2600	2975	2205	2590	2600.00	2623	2606	2573	2556	2523	2615	2565	50	385	500	1600	5	1	10051978	261	-9.85	3.08	12	0.00	-264.00	843.00	3385	20240112	-23.19	1350	20240703	92.59	2600	0.00	20250109	2350	10.64	20250102	3095	-15.99	20240115	1350	92.59	20240703	N	322970	500	50 억	N	N	N	N
79	20250113	111100	57	100.00	KONEX	N	N	N	N	N	2600	10	2	0.39	2600	1	1.92	2600	2600	2600	2975	2205	2590	2600.00	2623	2606	2573	2556	2523	2615	2565	50	385	500	1600	5	1	10051978	261	-9.85	3.08	12	0.00	-264.00	843.00	3385	20240112	-23.19	1350	20240703	92.59	2600	0.00	20250109	2350	10.64	20250102	3095	-15.99	20240115	1350	92.59	20240703	N	322970	500	50 억	N	N	N	N
80	20250113	101059	57	100.00	KONEX	N	N	N	N	N	2600	10	2	0.39	2600	1	1.92	2600	2600	2600	2975	2205	2590	2600.00	2623	2606	2573	2556	2523	2615	2565	50	385	500	1600	5	1	10051978	261	-9.85	3.08	12	0.00	-264.00	843.00	3385	20240112	-23.19	1350	20240703	92.59	2600	0.00	20250109	2350	10.64	20250102	3095	-15.99	20240115	1350	92.59	20240703	N	322970	500	50 억	N	N	N	N
81	20250113	091107	57	100.00	KONEX	N	N	N	N	N	2600	10	2	0.39	2600	1	1.92	2600	2600	2600	2975	2205	2590	2600.00	2623	2606	2573	2556	2523	2615	2565	50	385	500	1600	5	1	10051978	261	-9.85	3.08	12	0.00	-264.00	843.00	3385	20240112	-23.19	1350	20240703	92.59	2600	0.00	20250109	2350	10.64	20250102	3095	-15.99	20240115	1350	92.59	20240703	N	322970	500	50 억	N	N	N	N
82	20250110	161040	57	100.00	KONEX	N	N	N	N	N	2590	10	2	0.39	132130	52	89.66	2540	2590	2540	2965	2195	2580	2540.96	2606	2592	2586	2572	2566	2590	2570	50	385	500	1590	5	1	10051978	260	-9.81	3.07	12	0.00	-264.00	843.00	3385	20240112	-23.49	1350	20240703	91.85	2600	-0.38	20250109	2350	10.21	20250102	3385	-23.49	20240112	1350	91.85	20240703	N	322970	500	50 억	N	N	N	N
83	20250110	151048	57	100.00	KONEX	N	N	N	N	N	2590	10	2	0.39	132130	52	89.66	2540	2590	2540	2965	2195	2580	2540.96	2606	2592	2586	2572	2566	2590	2570	50	385	500	1590	5	1	10051978	260	-9.81	3.07	12	0.00	-264.00	843.00	3385	20240112	-23.49	1350	20240703	91.85	2600	-0.38	20250109	2350	10.21	20250102	3385	-23.49	20240112	1350	91.85	20240703	N	322970	500	50 억	N	N	N	N
84	20250110	141054	57	100.00	KONEX	N	N	N	N	N	2590	10	2	0.39	132130	52	89.66	2540	2590	2540	2965	2195	2580	2540.96	2606	2592	2586	2572	2566	2590	2570	50	385	500	1590	5	1	10051978	260	-9.81	3.07	12	0.00	-264.00	843.00	3385	20240112	-23.49	1350	20240703	91.85	2600	-0.38	20250109	2350	10.21	20250102	3385	-23.49	20240112	1350	91.85	20240703	N	322970	500	50 억	N	N	N	N
85	20250110	131054	57	100.00	KONEX	N	N	N	N	N	2540	-40	5	-1.55	38100	15	25.86	2540	2540	2540	2965	2195	2580	2540.00	2606	2592	2586	2572	2566	2590	2570	50	385	500	1590	5	1	10051978	255	-9.62	3.01	12	0.00	-264.00	843.00	3385	20240112	-24.96	1350	20240703	88.15	2600	-2.31	20250109	2350	8.09	20250102	3385	-24.96	20240112	1350	88.15	20240703	N	322970	500	50 억	N	N	N	N
86	20250110	121056	57	100.00	KONEX	N	N	N	N	N	2540	-40	5	-1.55	38100	15	25.86	2540	2540	2540	2965	2195	2580	2540.00	2606	2592	2586	2572	2566	2590	2570	50	385	500	1590	5	1	10051978	255	-9.62	3.01	12	0.00	-264.00	843.00	3385	20240112	-24.96	1350	20240703	88.15	2600	-2.31	20250109	2350	8.09	20250102	3385	-24.96	20240112	1350	88.15	20240703	N	322970	500	50 억	N	N	N	N
87	20250110	111054	57	100.00	KONEX	N	N	N	N	N	2540	-40	5	-1.55	10160	4	6.90	2540	2540	2540	2965	2195	2580	2540.00	2606	2592	2586	2572	2566	2590	2570	50	385	500	1590	5	1	10051978	255	-9.62	3.01	12	0.00	-264.00	843.00	3385	20240112	-24.96	1350	20240703	88.15	2600	-2.31	20250109	2350	8.09	20250102	3385	-24.96	20240112	1350	88.15	20240703	N	322970	500	50 억	N	N	N	N
88	20250110	101050	57	100.00	KONEX	N	N	N	N	N	2540	-40	5	-1.55	10160	4	6.90	2540	2540	2540	2965	2195	2580	2540.00	2606	2592	2586	2572	2566	2590	2570	50	385	500	1590	5	1	10051978	255	-9.62	3.01	12	0.00	-264.00	843.00	3385	20240112	-24.96	1350	20240703	88.15	2600	-2.31	20250109	2350	8.09	20250102	3385	-24.96	20240112	1350	88.15	20240703	N	322970	500	50 억	N	N	N	N
89	20250110	091056	57	100.00	KONEX	N	N	N	N	N	2540	-40	5	-1.55	7620	3	5.17	2540	2540	2540	2965	2195	2580	2540.00	2606	2592	2586	2572	2566	2590	2570	50	385	500	1590	5	1	10051978	255	-9.62	3.01	12	0.00	-264.00	843.00	3385	20240112	-24.96	1350	20240703	88.15	2600	-2.31	20250109	2350	8.09	20250102	3385	-24.96	20240112	1350	88.15	20240703	N	322970	500	50 억	N	N	N	N
90	20250109	161044	57	100.00	KONEX	N	N	N	N	N	2580	-10	5	-0.39	149660	58	4.71	2600	2600	2580	2975	2205	2590	2580.34	2696	2642	2536	2482	2376	2670	2510	50	385	500	1600	5	1	10051978	259	-9.77	3.06	12	0.00	-264.00	843.00	3385	20240112	-23.78	1350	20240703	91.11	2600	-0.77	20250109	2350	9.79	20250102	3385	-23.78	20240112	1350	91.11	20240703	N	322970	500	50 억	N	N	N	N
91	20250109	151040	57	100.00	KONEX	N	N	N	N	N	2580	-10	5	-0.39	149660	58	4.71	2600	2600	2580	2975	2205	2590	2580.34	2696	2642	2536	2482	2376	2670	2510	50	385	500	1600	5	1	10051978	259	-9.77	3.06	12	0.00	-264.00	843.00	3385	20240112	-23.78	1350	20240703	91.11	2600	-0.77	20250109	2350	9.79	20250102	3385	-23.78	20240112	1350	91.11	20240703	N	322970	500	50 억	N	N	N	N
92	20250109	141048	57	100.00	KONEX	N	N	N	N	N	2580	-10	5	-0.39	149660	58	4.71	2600	2600	2580	2975	2205	2590	2580.34	2696	2642	2536	2482	2376	2670	2510	50	385	500	1600	5	1	10051978	259	-9.77	3.06	12	0.00	-264.00	843.00	3385	20240112	-23.78	1350	20240703	91.11	2600	-0.77	20250109	2350	9.79	20250102	3385	-23.78	20240112	1350	91.11	20240703	N	322970	500	50 억	N	N	N	N
93	20250109	131047	57	100.00	KONEX	N	N	N	N	N	2580	-10	5	-0.39	149660	58	4.71	2600	2600	2580	2975	2205	2590	2580.34	2696	2642	2536	2482	2376	2670	2510	50	385	500	1600	5	1	10051978	259	-9.77	3.06	12	0.00	-264.00	843.00	3385	20240112	-23.78	1350	20240703	91.11	2600	-0.77	20250109	2350	9.79	20250102	3385	-23.78	20240112	1350	91.11	20240703	N	322970	500	50 억	N	N	N	N
94	20250109	121047	57	100.00	KONEX	N	N	N	N	N	2580	-10	5	-0.39	149660	58	4.71	2600	2600	2580	2975	2205	2590	2580.34	2696	2642	2536	2482	2376	2670	2510	50	385	500	1600	5	1	10051978	259	-9.77	3.06	12	0.00	-264.00	843.00	3385	20240112	-23.78	1350	20240703	91.11	2600	-0.77	20250109	2350	9.79	20250102	3385	-23.78	20240112	1350	91.11	20240703	N	322970	500	50 억	N	N	N	N
95	20250109	111051	57	100.00	KONEX	N	N	N	N	N	2580	-10	5	-0.39	149660	58	4.71	2600	2600	2580	2975	2205	2590	2580.34	2696	2642	2536	2482	2376	2670	2510	50	385	500	1600	5	1	10051978	259	-9.77	3.06	12	0.00	-264.00	843.00	3385	20240112	-23.78	1350	20240703	91.11	2600	-0.77	20250109	2350	9.79	20250102	3385	-23.78	20240112	1350	91.11	20240703	N	322970	500	50 억	N	N	N	N
96	20250109	101049	57	100.00	KONEX	N	N	N	N	N	2580	-10	5	-0.39	141920	55	4.46	2600	2600	2580	2975	2205	2590	2580.36	2696	2642	2536	2482	2376	2670	2510	50	385	500	1600	5	1	10051978	259	-9.77	3.06	12	0.00	-264.00	843.00	3385	20240112	-23.78	1350	20240703	91.11	2600	-0.77	20250109	2350	9.79	20250102	3385	-23.78	20240112	1350	91.11	20240703	N	322970	500	50 억	N	N	N	N
97	20250109	091053	57	100.00	KONEX	N	N	N	N	N	2600	10	2	0.39	2600	1	0.08	2600	2600	2600	2975	2205	2590	2600.00	2696	2642	2536	2482	2376	2670	2510	50	385	500	1600	5	1	10051978	261	-9.85	3.08	12	0.00	-264.00	843.00	3385	20240112	-23.19	1350	20240703	92.59	2600	0.00	20250109	2350	10.64	20250102	3385	-23.19	20240112	1350	92.59	20240703	N	322970	500	50 억	N	N	N	N
98	20250108	161037	57	100.00	KONEX	N	N	N	N	N	2590	95	2	3.81	3067000	1232	118.80	2500	2590	2430	2865	2125	2495	2489.45	2565	2530	2465	2430	2365	2497	2397	50	370	500	1540	5	1	10051978	260	-9.81	3.07	12	0.01	-264.00	843.00	3385	20240112	-23.49	1350	20240703	91.85	2590	0.00	20250108	2350	10.21	20250102	3385	-23.49	20240112	1350	91.85	20240703	N	322970	500	50 억	N	N	N	N
99	20250108	151042	57	100.00	KONEX	N	N	N	N	N	2540	45	2	1.80	2431730	984	94.89	2500	2540	2430	2865	2125	2495	2471.27	2565	2530	2465	2430	2365	2497	2397	50	370	500	1540	5	1	10051978	255	-9.62	3.01	12	0.01	-264.00	843.00	3385	20240112	-24.96	1350	20240703	88.15	2540	0.00	20250106	2350	8.09	20250102	3385	-24.96	20240112	1350	88.15	20240703	N	322970	500	50 억	N	N	N	N
100	20250108	141046	57	100.00	KONEX	N	N	N	N	N	2540	45	2	1.80	1080040	432	41.66	2500	2540	2500	2865	2125	2495	2500.09	2565	2530	2465	2430	2365	2497	2397	50	370	500	1540	5	1	10051978	255	-9.62	3.01	12	0.00	-264.00	843.00	3385	20240112	-24.96	1350	20240703	88.15	2540	0.00	20250106	2350	8.09	20250102	3385	-24.96	20240112	1350	88.15	20240703	N	322970	500	50 억	N	N	N	N
101	20250108	131043	57	100.00	KONEX	N	N	N	N	N	2500	5	2	0.20	1077500	431	41.56	2500	2500	2500	2865	2125	2495	2500.00	2565	2530	2465	2430	2365	2497	2397	50	370	500	1540	5	1	10051978	251	-9.47	2.97	12	0.00	-264.00	843.00	3385	20240112	-26.14	1350	20240703	85.19	2540	-1.57	20250106	2350	6.38	20250102	3385	-26.14	20240112	1350	85.19	20240703	N	322970	500	50 억	N	N	N	N
102	20250108	121040	57	100.00	KONEX	N	N	N	N	N	2500	5	2	0.20	1077500	431	41.56	2500	2500	2500	2865	2125	2495	2500.00	2565	2530	2465	2430	2365	2497	2397	50	370	500	1540	5	1	10051978	251	-9.47	2.97	12	0.00	-264.00	843.00	3385	20240112	-26.14	1350	20240703	85.19	2540	-1.57	20250106	2350	6.38	20250102	3385	-26.14	20240112	1350	85.19	20240703	N	322970	500	50 억	N	N	N	N
103	20250108	111042	57	100.00	KONEX	N	N	N	N	N	2500	5	2	0.20	312500	125	12.05	2500	2500	2500	2865	2125	2495	2500.00	2565	2530	2465	2430	2365	2497	2397	50	370	500	1540	5	1	10051978	251	-9.47	2.97	12	0.00	-264.00	843.00	3385	20240112	-26.14	1350	20240703	85.19	2540	-1.57	20250106	2350	6.38	20250102	3385	-26.14	20240112	1350	85.19	20240703	N	322970	500	50 억	N	N	N	N
104	20250108	101042	57	100.00	KONEX	N	N	N	N	N	2500	5	2	0.20	2500	1	0.10	2500	2500	2500	2865	2125	2495	2500.00	2565	2530	2465	2430	2365	2497	2397	50	370	500	1540	5	1	10051978	251	-9.47	2.97	12	0.00	-264.00	843.00	3385	20240112	-26.14	1350	20240703	85.19	2540	-1.57	20250106	2350	6.38	20250102	3385	-26.14	20240112	1350	85.19	20240703	N	322970	500	50 억	N	N	N	N
105	20250108	091042	57	100.00	KONEX	N	N	N	N	N	2500	5	2	0.20	2500	1	0.10	2500	2500	2500	2865	2125	2495	2500.00	2565	2530	2465	2430	2365	2497	2397	50	370	500	1540	5	1	10051978	251	-9.47	2.97	12	0.00	-264.00	843.00	3385	20240112	-26.14	1350	20240703	85.19	2540	-1.57	20250106	2350	6.38	20250102	3385	-26.14	20240112	1350	85.19	20240703	N	322970	500	50 억	N	N	N	N
106	20250107	161032	57	100.00	KONEX	N	N	N	N	N	2495	-5	5	-0.20	2579295	1037	70.35	2500	2500	2400	2875	2125	2500	2487.27	2620	2560	2480	2420	2340	2520	2380	50	375	500	1550	5	1	10051978	251	-9.45	2.96	12	0.01	-264.00	843.00	3385	20240112	-26.29	1350	20240703	84.81	2540	-1.77	20250106	2350	6.17	20250102	3385	-26.29	20240112	1350	84.81	20240703	N	322970	500	50 억	N	N	N	N
107	20250107	151036	57	100.00	KONEX	N	N	N	N	N	2495	-5	5	-0.20	2579295	1037	70.35	2500	2500	2400	2875	2125	2500	2487.27	2620	2560	2480	2420	2340	2520	2380	50	375	500	1550	5	1	10051978	251	-9.45	2.96	12	0.01	-264.00	843.00	3385	20240112	-26.29	1350	20240703	84.81	2540	-1.77	20250106	2350	6.17	20250102	3385	-26.29	20240112	1350	84.81	20240703	N	322970	500	50 억	N	N	N	N
108	20250107	141033	57	100.00	KONEX	N	N	N	N	N	2500	0	3	0.00	2260000	904	61.33	2500	2500	2500	2875	2125	2500	2500.00	2620	2560	2480	2420	2340	2520	2380	50	375	500	1550	5	1	10051978	251	-9.47	2.97	12	0.01	-264.00	843.00	3385	20240112	-26.14	1350	20240703	85.19	2540	-1.57	20250106	2350	6.38	20250102	3385	-26.14	20240112	1350	85.19	20240703	N	322970	500	50 억	N	N	N	N
109	20250107	131033	57	100.00	KONEX	N	N	N	N	N	2500	0	3	0.00	2260000	904	61.33	2500	2500	2500	2875	2125	2500	2500.00	2620	2560	2480	2420	2340	2520	2380	50	375	500	1550	5	1	10051978	251	-9.47	2.97	12	0.01	-264.00	843.00	3385	20240112	-26.14	1350	20240703	85.19	2540	-1.57	20250106	2350	6.38	20250102	3385	-26.14	20240112	1350	85.19	20240703	N	322970	500	50 억	N	N	N	N
110	20250107	121034	57	100.00	KONEX	N	N	N	N	N	2500	0	3	0.00	2255000	902	61.19	2500	2500	2500	2875	2125	2500	2500.00	2620	2560	2480	2420	2340	2520	2380	50	375	500	1550	5	1	10051978	251	-9.47	2.97	12	0.01	-264.00	843.00	3385	20240112	-26.14	1350	20240703	85.19	2540	-1.57	20250106	2350	6.38	20250102	3385	-26.14	20240112	1350	85.19	20240703	N	322970	500	50 억	N	N	N	N
111	20250107	111029	57	100.00	KONEX	N	N	N	N	N	2500	0	3	0.00	2255000	902	61.19	2500	2500	2500	2875	2125	2500	2500.00	2620	2560	2480	2420	2340	2520	2380	50	375	500	1550	5	1	10051978	251	-9.47	2.97	12	0.01	-264.00	843.00	3385	20240112	-26.14	1350	20240703	85.19	2540	-1.57	20250106	2350	6.38	20250102	3385	-26.14	20240112	1350	85.19	20240703	N	322970	500	50 억	N	N	N	N
112	20250107	101035	57	100.00	KONEX	N	N	N	N	N	2500	0	3	0.00	1000000	400	27.14	2500	2500	2500	2875	2125	2500	2500.00	2620	2560	2480	2420	2340	2520	2380	50	375	500	1550	5	1	10051978	251	-9.47	2.97	12	0.00	-264.00	843.00	3385	20240112	-26.14	1350	20240703	85.19	2540	-1.57	20250106	2350	6.38	20250102	3385	-26.14	20240112	1350	85.19	20240703	N	322970	500	50 억	N	N	N	N
113	20250107	091038	57	100.00	KONEX	N	N	N	N	N	2500	0	3	0.00	0	0	0.00	0	0	0	2875	2125	2500	0.00	2620	2560	2480	2420	2340	2520	2380	50	375	500	1550	5	1	10051978	251	-9.47	2.97	12	0.00	-264.00	843.00	3385	20240112	-26.14	1350	20240703	85.19	2540	-1.57	20250106	2350	6.38	20250102	3385	-26.14	20240112	1350	85.19	20240703	N	322970	500	50 억	N	N	N	N
114	20250106	161022	57	100.00	KONEX	N	N	N	N	N	2500	0	3	0.00	3570540	1474	27.16	2540	2540	2400	2875	2125	2500	2422.35	2546	2522	2476	2452	2406	2535	2465	50	375	500	1550	5	1	10051978	251	-9.47	2.97	12	0.01	-264.00	843.00	3385	20240112	-26.14	1350	20240703	85.19	2540	-1.57	20250106	2350	6.38	20250102	3385	-26.14	20240112	1350	85.19	20240703	N	322970	500	50 억	N	N	N	N
115	20250106	151020	57	100.00	KONEX	N	N	N	N	N	2500	0	3	0.00	3315540	1372	25.28	2540	2540	2400	2875	2125	2500	2416.57	2546	2522	2476	2452	2406	2535	2465	50	375	500	1550	5	1	10051978	251	-9.47	2.97	12	0.01	-264.00	843.00	3385	20240112	-26.14	1350	20240703	85.19	2540	-1.57	20250106	2350	6.38	20250102	3385	-26.14	20240112	1350	85.19	20240703	N	322970	500	50 억	N	N	N	N
116	20250106	141022	57	100.00	KONEX	N	N	N	N	N	2500	0	3	0.00	806220	330	6.08	2540	2540	2440	2875	2125	2500	2443.09	2546	2522	2476	2452	2406	2535	2465	50	375	500	1550	5	1	10051978	251	-9.47	2.97	12	0.00	-264.00	843.00	3385	20240112	-26.14	1350	20240703	85.19	2540	-1.57	20250106	2350	6.38	20250102	3385	-26.14	20240112	1350	85.19	20240703	N	322970	500	50 억	N	N	N	N
117	20250106	131010	57	100.00	KONEX	N	N	N	N	N	2500	0	3	0.00	803720	329	6.06	2540	2540	2440	2875	2125	2500	2442.92	2546	2522	2476	2452	2406	2535	2465	50	375	500	1550	5	1	10051978	251	-9.47	2.97	12	0.00	-264.00	843.00	3385	20240112	-26.14	1350	20240703	85.19	2540	-1.57	20250106	2350	6.38	20250102	3385	-26.14	20240112	1350	85.19	20240703	N	322970	500	50 억	N	N	N	N
118	20250106	121018	57	100.00	KONEX	N	N	N	N	N	2500	0	3	0.00	503540	206	3.80	2540	2540	2440	2875	2125	2500	2444.37	2546	2522	2476	2452	2406	2535	2465	50	375	500	1550	5	1	10051978	251	-9.47	2.97	12	0.00	-264.00	843.00	3385	20240112	-26.14	1350	20240703	85.19	2540	-1.57	20250106	2350	6.38	20250102	3385	-26.14	20240112	1350	85.19	20240703	N	322970	500	50 억	N	N	N	N
119	20250106	111015	57	100.00	KONEX	N	N	N	N	N	2500	0	3	0.00	12540	5	0.09	2540	2540	2500	2875	2125	2500	2508.00	2546	2522	2476	2452	2406	2535	2465	50	375	500	1550	5	1	10051978	251	-9.47	2.97	12	0.00	-264.00	843.00	3385	20240112	-26.14	1350	20240703	85.19	2540	-1.57	20250106	2350	6.38	20250102	3385	-26.14	20240112	1350	85.19	20240703	N	322970	500	50 억	N	N	N	N
120	20250106	101012	57	100.00	KONEX	N	N	N	N	N	2540	40	2	1.60	2540	1	0.02	2540	2540	2540	2875	2125	2500	2540.00	2546	2522	2476	2452	2406	2535	2465	50	375	500	1550	5	1	10051978	255	-9.62	3.01	12	0.00	-264.00	843.00	3385	20240112	-24.96	1350	20240703	88.15	2540	0.00	20250106	2350	8.09	20250102	3385	-24.96	20240112	1350	88.15	20240703	N	322970	500	50 억	N	N	N	N
121	20250106	091012	57	100.00	KONEX	N	N	N	N	N	2540	40	2	1.60	2540	1	0.02	2540	2540	2540	2875	2125	2500	2540.00	2546	2522	2476	2452	2406	2535	2465	50	375	500	1550	5	1	10051978	255	-9.62	3.01	12	0.00	-264.00	843.00	3385	20240112	-24.96	1350	20240703	88.15	2540	0.00	20250106	2350	8.09	20250102	3385	-24.96	20240112	1350	88.15	20240703	N	322970	500	50 억	N	N	N	N
122	20250103	161008	57	100.00	KONEX	N	N	N	N	N	2500	60	2	2.46	13452300	5428	317.98	2500	2500	2430	2805	2075	2440	2478.32	2500	2470	2410	2380	2320	2485	2395	50	365	500	1510	5	1	10051978	251	-9.47	2.97	12	0.05	-264.00	843.00	3385	20240112	-26.14	1350	20240703	85.19	2500	0.00	20250103	2350	6.38	20250102	3385	-26.14	20240112	1350	85.19	20240703	N	322970	500	50 억	N	N	N	N
123	20250103	151011	57	100.00	KONEX	N	N	N	N	N	2450	10	2	0.41	3504960	1427	83.60	2500	2500	2430	2805	2075	2440	2456.17	2500	2470	2410	2380	2320	2485	2395	50	365	500	1510	5	1	10051978	246	-9.28	2.91	12	0.01	-264.00	843.00	3385	20240112	-27.62	1350	20240703	81.48	2500	-2.00	20250103	2350	4.26	20250102	3385	-27.62	20240112	1350	81.48	20240703	N	322970	500	50 억	N	N	N	N
124	20250103	141011	57	100.00	KONEX	N	N	N	N	N	2460	20	2	0.82	3252160	1323	77.50	2500	2500	2455	2805	2075	2440	2458.17	2500	2470	2410	2380	2320	2485	2395	50	365	500	1510	5	1	10051978	247	-9.32	2.92	12	0.01	-264.00	843.00	3385	20240112	-27.33	1350	20240703	82.22	2500	-1.60	20250103	2350	4.68	20250102	3385	-27.33	20240112	1350	82.22	20240703	N	322970	500	50 억	N	N	N	N
125	20250103	131011	57	100.00	KONEX	N	N	N	N	N	2460	20	2	0.82	3252160	1323	77.50	2500	2500	2455	2805	2075	2440	2458.17	2500	2470	2410	2380	2320	2485	2395	50	365	500	1510	5	1	10051978	247	-9.32	2.92	12	0.01	-264.00	843.00	3385	20240112	-27.33	1350	20240703	82.22	2500	-1.60	20250103	2350	4.68	20250102	3385	-27.33	20240112	1350	82.22	20240703	N	322970	500	50 억	N	N	N	N
126	20250103	121010	57	100.00	KONEX	N	N	N	N	N	2460	20	2	0.82	3252160	1323	77.50	2500	2500	2455	2805	2075	2440	2458.17	2500	2470	2410	2380	2320	2485	2395	50	365	500	1510	5	1	10051978	247	-9.32	2.92	12	0.01	-264.00	843.00	3385	20240112	-27.33	1350	20240703	82.22	2500	-1.60	20250103	2350	4.68	20250102	3385	-27.33	20240112	1350	82.22	20240703	N	322970	500	50 억	N	N	N	N
127	20250103	111011	57	100.00	KONEX	N	N	N	N	N	2460	20	2	0.82	3252160	1323	77.50	2500	2500	2455	2805	2075	2440	2458.17	2500	2470	2410	2380	2320	2485	2395	50	365	500	1510	5	1	10051978	247	-9.32	2.92	12	0.01	-264.00	843.00	3385	20240112	-27.33	1350	20240703	82.22	2500	-1.60	20250103	2350	4.68	20250102	3385	-27.33	20240112	1350	82.22	20240703	N	322970	500	50 억	N	N	N	N
128	20250103	101009	57	100.00	KONEX	N	N	N	N	N	2460	20	2	0.82	3249700	1322	77.45	2500	2500	2455	2805	2075	2440	2458.17	2500	2470	2410	2380	2320	2485	2395	50	365	500	1510	5	1	10051978	247	-9.32	2.92	12	0.01	-264.00	843.00	3385	20240112	-27.33	1350	20240703	82.22	2500	-1.60	20250103	2350	4.68	20250102	3385	-27.33	20240112	1350	82.22	20240703	N	322970	500	50 억	N	N	N	N
129	20250103	091011	57	100.00	KONEX	N	N	N	N	N	2500	60	2	2.46	2500	1	0.06	2500	2500	2500	2805	2075	2440	2500.00	2500	2470	2410	2380	2320	2485	2395	50	365	500	1510	5	1	10051978	251	-9.47	2.97	12	0.00	-264.00	843.00	3385	20240112	-26.14	1350	20240703	85.19	2500	0.00	20250103	2350	6.38	20250102	3385	-26.14	20240112	1350	85.19	20240703	N	322970	500	50 억	N	N	N	N
130	20250102	160959	57	100.00	KONEX	N	N	N	N	N	2440	110	2	4.72	4085815	1707	192.88	2390	2440	2350	2675	1985	2330	2393.56	2436	2382	2316	2262	2196	2410	2290	50	345	500	1440	5	1	10051978	245	-9.24	2.89	12	0.02	-264.00	843.00	3385	20240112	-27.92	1350	20240703	80.74	2440	0.00	20250102	2350	3.83	20250102	3385	-27.92	20240112	1350	80.74	20240703	N	322970	500	50 억	N	N	N	N
131	20250102	151001	57	100.00	KONEX	N	N	N	N	N	2440	110	2	4.72	4085815	1707	192.88	2390	2440	2350	2675	1985	2330	2393.56	2436	2382	2316	2262	2196	2410	2290	50	345	500	1440	5	1	10051978	245	-9.24	2.89	12	0.02	-264.00	843.00	3385	20240112	-27.92	1350	20240703	80.74	2440	0.00	20250102	2350	3.83	20250102	3385	-27.92	20240112	1350	80.74	20240703	N	322970	500	50 억	N	N	N	N
132	20250102	140958	57	100.00	KONEX	N	N	N	N	N	2350	20	2	0.86	2974175	1234	139.44	2390	2440	2350	2675	1985	2330	2410.19	2436	2382	2316	2262	2196	2410	2290	50	345	500	1440	5	1	10051978	236	-8.90	2.79	12	0.01	-264.00	843.00	3385	20240112	-30.58	1350	20240703	74.07	2440	-3.69	20250102	2350	0.00	20250102	3385	-30.58	20240112	1350	74.07	20240703	N	322970	500	50 억	N	N	N	N
133	20250102	131002	57	100.00	KONEX	N	N	N	N	N	2440	110	2	4.72	2635295	1092	123.39	2390	2440	2350	2675	1985	2330	2413.27	2436	2382	2316	2262	2196	2410	2290	50	345	500	1440	5	1	10051978	245	-9.24	2.89	12	0.01	-264.00	843.00	3385	20240112	-27.92	1350	20240703	80.74	2440	0.00	20250102	2350	3.83	20250102	3385	-27.92	20240112	1350	80.74	20240703	N	322970	500	50 억	N	N	N	N
134	20250102	120958	57	100.00	KONEX	N	N	N	N	N	2420	90	2	3.86	2145155	889	100.45	2390	2420	2390	2675	1985	2330	2413.00	2436	2382	2316	2262	2196	2410	2290	50	345	500	1440	5	1	10051978	243	-9.17	2.87	12	0.01	-264.00	843.00	3385	20240112	-28.51	1350	20240703	79.26	2420	0.00	20250102	2390	1.26	20250102	3385	-28.51	20240112	1350	79.26	20240703	N	322970	500	50 억	N	N	N	N
135	20250102	110950	57	100.00	KONEX	N	N	N	N	N	2415	85	2	3.65	1396410	579	65.42	2390	2415	2390	2675	1985	2330	2411.76	2436	2382	2316	2262	2196	2410	2290	50	345	500	1440	5	1	10051978	243	-9.15	2.86	12	0.01	-264.00	843.00	3385	20240112	-28.66	1350	20240703	78.89	2415	0.00	20250102	2390	1.05	20250102	3385	-28.66	20240112	1350	78.89	20240703	N	322970	500	50 억	N	N	N	N
136	20250102	100957	57	100.00	KONEX	N	N	N	N	N	2390	60	2	2.58	2390	1	0.11	2390	2390	2390	2675	1985	2330	2390.00	2436	2382	2316	2262	2196	2410	2290	50	345	500	1440	5	1	10051978	240	-9.05	2.84	12	0.00	-264.00	843.00	3385	20240112	-29.39	1350	20240703	77.04	2390	0.00	20250102	2390	0.00	20250102	3385	-29.39	20240112	1350	77.04	20240703	N	322970	500	50 억	N	N	N	N
137	20250102	090946	57	100.00	KONEX	N	N	N	N	N	2330	0	3	0.00	0	0	0.00	0	0	0	2675	1985	2330	0.00	2436	2382	2316	2262	2196	2410	2290	50	345	500	1440	5	1	10051978	234	-8.83	2.76	12	0.00	-264.00	843.00	3385	20240112	-31.17	1350	20240703	72.59	0	0.00	0	0	0.00	0	3385	-31.17	20240112	1350	72.59	20240703	N	322970	500	50 억	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History