KissMeData/413300/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

50 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	marketWarningCode	shortOverheated
2	20250124	161308	57	100.00	KONEX	N	N	N	N	N	976	126	2	14.82	170976	201	19.88	850	976	850	977	723	850	850.63	1030	940	810	720	590	985	765	7	127	500	510	1	1	1351515	13	-1.97	1.16	12	0.01	-495.00	842.00	3645	20240130	-73.22	450	20241220	116.89	1108	-11.91	20250116	648	50.62	20250102	3645	-73.22	20240130	450	116.89	20241220	N	413300	500	6 억	N	N	N	00	N
3	20250124	151308	57	100.00	KONEX	N	N	N	N	N	976	126	2	14.82	170976	201	19.88	850	976	850	977	723	850	850.63	1030	940	810	720	590	985	765	7	127	500	510	1	1	1351515	13	-1.97	1.16	12	0.01	-495.00	842.00	3645	20240130	-73.22	450	20241220	116.89	1108	-11.91	20250116	648	50.62	20250102	3645	-73.22	20240130	450	116.89	20241220	N	413300	500	6 억	N	N	N	00	N
4	20250124	141306	57	100.00	KONEX	N	N	N	N	N	976	126	2	14.82	170976	201	19.88	850	976	850	977	723	850	850.63	1030	940	810	720	590	985	765	7	127	500	510	1	1	1351515	13	-1.97	1.16	12	0.01	-495.00	842.00	3645	20240130	-73.22	450	20241220	116.89	1108	-11.91	20250116	648	50.62	20250102	3645	-73.22	20240130	450	116.89	20241220	N	413300	500	6 억	N	N	N	00	N
5	20250124	131310	57	100.00	KONEX	N	N	N	N	N	976	126	2	14.82	170976	201	19.88	850	976	850	977	723	850	850.63	1030	940	810	720	590	985	765	7	127	500	510	1	1	1351515	13	-1.97	1.16	12	0.01	-495.00	842.00	3645	20240130	-73.22	450	20241220	116.89	1108	-11.91	20250116	648	50.62	20250102	3645	-73.22	20240130	450	116.89	20241220	N	413300	500	6 억	N	N	N	00	N
6	20250124	121305	57	100.00	KONEX	N	N	N	N	N	976	126	2	14.82	170976	201	19.88	850	976	850	977	723	850	850.63	1030	940	810	720	590	985	765	7	127	500	510	1	1	1351515	13	-1.97	1.16	12	0.01	-495.00	842.00	3645	20240130	-73.22	450	20241220	116.89	1108	-11.91	20250116	648	50.62	20250102	3645	-73.22	20240130	450	116.89	20241220	N	413300	500	6 억	N	N	N	00	N
7	20250124	111306	57	100.00	KONEX	N	N	N	N	N	976	126	2	14.82	170976	201	19.88	850	976	850	977	723	850	850.63	1030	940	810	720	590	985	765	7	127	500	510	1	1	1351515	13	-1.97	1.16	12	0.01	-495.00	842.00	3645	20240130	-73.22	450	20241220	116.89	1108	-11.91	20250116	648	50.62	20250102	3645	-73.22	20240130	450	116.89	20241220	N	413300	500	6 억	N	N	N	00	N
8	20250124	101302	57	100.00	KONEX	N	N	N	N	N	976	126	2	14.82	170976	201	19.88	850	976	850	977	723	850	850.63	1030	940	810	720	590	985	765	7	127	500	510	1	1	1351515	13	-1.97	1.16	12	0.01	-495.00	842.00	3645	20240130	-73.22	450	20241220	116.89	1108	-11.91	20250116	648	50.62	20250102	3645	-73.22	20240130	450	116.89	20241220	N	413300	500	6 억	N	N	N	00	N
9	20250124	091312	57	100.00	KONEX	N	N	N	N	N	850	0	3	0.00	0	0	0.00	0	0	0	977	723	850	0.00	1030	940	810	720	590	985	765	7	127	500	510	1	1	1351515	11	-1.72	1.01	12	0.00	-495.00	842.00	3645	20240130	-76.68	450	20241220	88.89	1108	-23.29	20250116	648	31.17	20250102	3645	-76.68	20240130	450	88.89	20241220	N	413300	500	6 억	N	N	N	00	N
10	20250123	161302	57	100.00	KONEX	N	N	N	N	N	850	50	2	6.25	782157	1011	33700.00	680	900	680	920	680	800	773.65	960	880	840	760	720	860	740	7	120	500	480	1	1	1351515	11	-1.72	1.01	12	0.07	-495.00	842.00	3645	20240130	-76.68	450	20241220	88.89	1108	-23.29	20250116	648	31.17	20250102	3645	-76.68	20240130	450	88.89	20241220	N	413300	500	6 억	N	N	N	00	N
11	20250123	151259	57	100.00	KONEX	N	N	N	N	N	778	-22	5	-2.75	52315	76	2533.33	680	900	680	920	680	800	688.36	960	880	840	760	720	860	740	7	120	500	480	1	1	1351515	11	-1.57	0.92	12	0.01	-495.00	842.00	3645	20240130	-78.66	450	20241220	72.89	1108	-29.78	20250116	648	20.06	20250102	3645	-78.66	20240130	450	72.89	20241220	N	413300	500	6 억	N	N	N	00	N
12	20250123	141256	57	100.00	KONEX	N	N	N	N	N	778	-22	5	-2.75	51537	75	2500.00	680	900	680	920	680	800	687.16	960	880	840	760	720	860	740	7	120	500	480	1	1	1351515	11	-1.57	0.92	12	0.01	-495.00	842.00	3645	20240130	-78.66	450	20241220	72.89	1108	-29.78	20250116	648	20.06	20250102	3645	-78.66	20240130	450	72.89	20241220	N	413300	500	6 억	N	N	N	00	N
13	20250123	131259	57	100.00	KONEX	N	N	N	N	N	778	-22	5	-2.75	51537	75	2500.00	680	900	680	920	680	800	687.16	960	880	840	760	720	860	740	7	120	500	480	1	1	1351515	11	-1.57	0.92	12	0.01	-495.00	842.00	3645	20240130	-78.66	450	20241220	72.89	1108	-29.78	20250116	648	20.06	20250102	3645	-78.66	20240130	450	72.89	20241220	N	413300	500	6 억	N	N	N	00	N
14	20250123	121300	57	100.00	KONEX	N	N	N	N	N	900	100	2	12.50	50759	74	2466.67	680	900	680	920	680	800	685.93	960	880	840	760	720	860	740	7	120	500	480	1	1	1351515	12	-1.82	1.07	12	0.01	-495.00	842.00	3645	20240130	-75.31	450	20241220	100.00	1108	-18.77	20250116	648	38.89	20250102	3645	-75.31	20240130	450	100.00	20241220	N	413300	500	6 억	N	N	N	00	N
15	20250123	111250	57	100.00	KONEX	N	N	N	N	N	900	100	2	12.50	50759	74	2466.67	680	900	680	920	680	800	685.93	960	880	840	760	720	860	740	7	120	500	480	1	1	1351515	12	-1.82	1.07	12	0.01	-495.00	842.00	3645	20240130	-75.31	450	20241220	100.00	1108	-18.77	20250116	648	38.89	20250102	3645	-75.31	20240130	450	100.00	20241220	N	413300	500	6 억	N	N	N	00	N
16	20250123	101258	57	100.00	KONEX	N	N	N	N	N	900	100	2	12.50	50759	74	2466.67	680	900	680	920	680	800	685.93	960	880	840	760	720	860	740	7	120	500	480	1	1	1351515	12	-1.82	1.07	12	0.01	-495.00	842.00	3645	20240130	-75.31	450	20241220	100.00	1108	-18.77	20250116	648	38.89	20250102	3645	-75.31	20240130	450	100.00	20241220	N	413300	500	6 억	N	N	N	00	N
17	20250123	091301	57	100.00	KONEX	N	N	N	N	N	900	100	2	12.50	50759	74	2466.67	680	900	680	920	680	800	685.93	960	880	840	760	720	860	740	7	120	500	480	1	1	1351515	12	-1.82	1.07	12	0.01	-495.00	842.00	3645	20240130	-75.31	450	20241220	100.00	1108	-18.77	20250116	648	38.89	20250102	3645	-75.31	20240130	450	100.00	20241220	N	413300	500	6 억	N	N	N	00	N
18	20250122	161250	57	100.00	KONEX	N	N	N	N	N	800	0	3	0.00	2520	3	2.48	920	920	800	920	680	800	840.00	1086	942	833	689	580	888	635	7	120	500	480	1	1	1351515	11	-1.62	0.95	12	0.00	-495.00	842.00	3645	20240130	-78.05	450	20241220	77.78	1108	-27.80	20250116	648	23.46	20250102	3645	-78.05	20240130	450	77.78	20241220	N	413300	500	6 억	N	N	N	00	N
19	20250122	151252	57	100.00	KONEX	N	N	N	N	N	800	0	3	0.00	2520	3	2.48	920	920	800	920	680	800	840.00	1086	942	833	689	580	888	635	7	120	500	480	1	1	1351515	11	-1.62	0.95	12	0.00	-495.00	842.00	3645	20240130	-78.05	450	20241220	77.78	1108	-27.80	20250116	648	23.46	20250102	3645	-78.05	20240130	450	77.78	20241220	N	413300	500	6 억	N	N	N	00	N
20	20250122	141249	57	100.00	KONEX	N	N	N	N	N	800	0	3	0.00	2520	3	2.48	920	920	800	920	680	800	840.00	1086	942	833	689	580	888	635	7	120	500	480	1	1	1351515	11	-1.62	0.95	12	0.00	-495.00	842.00	3645	20240130	-78.05	450	20241220	77.78	1108	-27.80	20250116	648	23.46	20250102	3645	-78.05	20240130	450	77.78	20241220	N	413300	500	6 억	N	N	N	00	N
21	20250122	131251	57	100.00	KONEX	N	N	N	N	N	800	0	3	0.00	2520	3	2.48	920	920	800	920	680	800	840.00	1086	942	833	689	580	888	635	7	120	500	480	1	1	1351515	11	-1.62	0.95	12	0.00	-495.00	842.00	3645	20240130	-78.05	450	20241220	77.78	1108	-27.80	20250116	648	23.46	20250102	3645	-78.05	20240130	450	77.78	20241220	N	413300	500	6 억	N	N	N	00	N
22	20250122	121249	57	100.00	KONEX	N	N	N	N	N	920	120	1	15.00	920	1	0.83	920	920	920	920	680	800	920.00	1086	942	833	689	580	888	635	7	120	500	480	1	1	1351515	12	-1.86	1.09	12	0.00	-495.00	842.00	3645	20240130	-74.76	450	20241220	104.44	1108	-16.97	20250116	648	41.98	20250102	3645	-74.76	20240130	450	104.44	20241220	N	413300	500	6 억	N	N	N	00	N
23	20250122	111251	57	100.00	KONEX	N	N	N	N	N	920	120	1	15.00	920	1	0.83	920	920	920	920	680	800	920.00	1086	942	833	689	580	888	635	7	120	500	480	1	1	1351515	12	-1.86	1.09	12	0.00	-495.00	842.00	3645	20240130	-74.76	450	20241220	104.44	1108	-16.97	20250116	648	41.98	20250102	3645	-74.76	20240130	450	104.44	20241220	N	413300	500	6 억	N	N	N	00	N
24	20250122	101249	57	100.00	KONEX	N	N	N	N	N	920	120	1	15.00	920	1	0.83	920	920	920	920	680	800	920.00	1086	942	833	689	580	888	635	7	120	500	480	1	1	1351515	12	-1.86	1.09	12	0.00	-495.00	842.00	3645	20240130	-74.76	450	20241220	104.44	1108	-16.97	20250116	648	41.98	20250102	3645	-74.76	20240130	450	104.44	20241220	N	413300	500	6 억	N	N	N	00	N
25	20250122	091252	57	100.00	KONEX	N	N	N	N	N	920	120	1	15.00	920	1	0.83	920	920	920	920	680	800	920.00	1086	942	833	689	580	888	635	7	120	500	480	1	1	1351515	12	-1.86	1.09	12	0.00	-495.00	842.00	3645	20240130	-74.76	450	20241220	104.44	1108	-16.97	20250116	648	41.98	20250102	3645	-74.76	20240130	450	104.44	20241220	N	413300	500	6 억	N	N	N	00	N
26	20250121	161241	57	100.00	KONEX	N	N	N	N	N	800	-50	5	-5.88	96771	121	504.17	977	977	724	977	723	850	799.76	1096	972	911	787	726	942	757	7	127	500	510	1	1	1351515	11	-1.62	0.95	12	0.01	-495.00	842.00	3685	20240112	-78.29	450	20241220	77.78	1108	-27.80	20250116	648	23.46	20250102	3645	-78.05	20240130	450	77.78	20241220	N	413300	500	6 억	N	N	N	00	N
27	20250121	151244	57	100.00	KONEX	N	N	N	N	N	800	-50	5	-5.88	14471	18	75.00	977	977	724	977	723	850	803.94	1096	972	911	787	726	942	757	7	127	500	510	1	1	1351515	11	-1.62	0.95	12	0.00	-495.00	842.00	3685	20240112	-78.29	450	20241220	77.78	1108	-27.80	20250116	648	23.46	20250102	3645	-78.05	20240130	450	77.78	20241220	N	413300	500	6 억	N	N	N	00	N
28	20250121	141245	57	100.00	KONEX	N	N	N	N	N	800	-50	5	-5.88	14471	18	75.00	977	977	724	977	723	850	803.94	1096	972	911	787	726	942	757	7	127	500	510	1	1	1351515	11	-1.62	0.95	12	0.00	-495.00	842.00	3685	20240112	-78.29	450	20241220	77.78	1108	-27.80	20250116	648	23.46	20250102	3645	-78.05	20240130	450	77.78	20241220	N	413300	500	6 억	N	N	N	00	N
29	20250121	131244	57	100.00	KONEX	N	N	N	N	N	800	-50	5	-5.88	8141	10	41.67	977	977	724	977	723	850	814.10	1096	972	911	787	726	942	757	7	127	500	510	1	1	1351515	11	-1.62	0.95	12	0.00	-495.00	842.00	3685	20240112	-78.29	450	20241220	77.78	1108	-27.80	20250116	648	23.46	20250102	3645	-78.05	20240130	450	77.78	20241220	N	413300	500	6 억	N	N	N	00	N
30	20250121	121226	57	100.00	KONEX	N	N	N	N	N	800	-50	5	-5.88	4941	6	25.00	977	977	724	977	723	850	823.50	1096	972	911	787	726	942	757	7	127	500	510	1	1	1351515	11	-1.62	0.95	12	0.00	-495.00	842.00	3685	20240112	-78.29	450	20241220	77.78	1108	-27.80	20250116	648	23.46	20250102	3645	-78.05	20240130	450	77.78	20241220	N	413300	500	6 억	N	N	N	00	N
31	20250121	111139	57	100.00	KONEX	N	N	N	N	N	840	-10	5	-1.18	2541	3	12.50	977	977	724	977	723	850	847.00	1096	972	911	787	726	942	757	7	127	500	510	1	1	1351515	11	-1.70	1.00	12	0.00	-495.00	842.00	3685	20240112	-77.20	450	20241220	86.67	1108	-24.19	20250116	648	29.63	20250102	3645	-76.95	20240130	450	86.67	20241220	N	413300	500	6 억	N	N	N	00	N
32	20250121	101130	57	100.00	KONEX	N	N	N	N	N	724	-126	5	-14.82	1701	2	8.33	977	977	724	977	723	850	850.50	1096	972	911	787	726	942	757	7	127	500	510	1	1	1351515	10	-1.46	0.86	12	0.00	-495.00	842.00	3685	20240112	-80.35	450	20241220	60.89	1108	-34.66	20250116	648	11.73	20250102	3645	-80.14	20240130	450	60.89	20241220	N	413300	500	6 억	N	N	N	00	N
33	20250121	091244	57	100.00	KONEX	N	N	N	N	N	977	127	1	14.94	977	1	4.17	977	977	977	977	723	850	977.00	1096	972	911	787	726	942	757	7	127	500	510	1	1	1351515	13	-1.97	1.16	12	0.00	-495.00	842.00	3685	20240112	-73.49	450	20241220	117.11	1108	-11.82	20250116	648	50.77	20250102	3645	-73.20	20240130	450	117.11	20241220	N	413300	500	6 억	N	N	N	00	N
34	20250120	161231	57	100.00	KONEX	N	N	N	N	N	850	-50	5	-5.56	21307	24	19.05	1035	1035	850	1035	765	900	887.79	1001	950	849	798	697	976	824	7	135	500	540	1	1	1351515	11	-1.72	1.01	12	0.00	-495.00	842.00	3685	20240112	-76.93	450	20241220	88.89	1108	-23.29	20250116	648	31.17	20250102	3645	-76.68	20240130	450	88.89	20241220	N	413300	500	6 억	N	N	N	00	N
35	20250120	151244	57	100.00	KONEX	N	N	N	N	N	850	-50	5	-5.56	21307	24	19.05	1035	1035	850	1035	765	900	887.79	1001	950	849	798	697	976	824	7	135	500	540	1	1	1351515	11	-1.72	1.01	12	0.00	-495.00	842.00	3685	20240112	-76.93	450	20241220	88.89	1108	-23.29	20250116	648	31.17	20250102	3645	-76.68	20240130	450	88.89	20241220	N	413300	500	6 억	N	N	N	00	N
36	20250120	141242	57	100.00	KONEX	N	N	N	N	N	850	-50	5	-5.56	21307	24	19.05	1035	1035	850	1035	765	900	887.79	1001	950	849	798	697	976	824	7	135	500	540	1	1	1351515	11	-1.72	1.01	12	0.00	-495.00	842.00	3685	20240112	-76.93	450	20241220	88.89	1108	-23.29	20250116	648	31.17	20250102	3645	-76.68	20240130	450	88.89	20241220	N	413300	500	6 억	N	N	N	00	N
37	20250120	131241	57	100.00	KONEX	N	N	N	N	N	850	-50	5	-5.56	21307	24	19.05	1035	1035	850	1035	765	900	887.79	1001	950	849	798	697	976	824	7	135	500	540	1	1	1351515	11	-1.72	1.01	12	0.00	-495.00	842.00	3685	20240112	-76.93	450	20241220	88.89	1108	-23.29	20250116	648	31.17	20250102	3645	-76.68	20240130	450	88.89	20241220	N	413300	500	6 억	N	N	N	00	N
38	20250120	121245	57	100.00	KONEX	N	N	N	N	N	850	-50	5	-5.56	21307	24	19.05	1035	1035	850	1035	765	900	887.79	1001	950	849	798	697	976	824	7	135	500	540	1	1	1351515	11	-1.72	1.01	12	0.00	-495.00	842.00	3685	20240112	-76.93	450	20241220	88.89	1108	-23.29	20250116	648	31.17	20250102	3645	-76.68	20240130	450	88.89	20241220	N	413300	500	6 억	N	N	N	00	N
39	20250120	111243	57	100.00	KONEX	N	N	N	N	N	850	-50	5	-5.56	21307	24	19.05	1035	1035	850	1035	765	900	887.79	1001	950	849	798	697	976	824	7	135	500	540	1	1	1351515	11	-1.72	1.01	12	0.00	-495.00	842.00	3685	20240112	-76.93	450	20241220	88.89	1108	-23.29	20250116	648	31.17	20250102	3645	-76.68	20240130	450	88.89	20241220	N	413300	500	6 억	N	N	N	00	N
40	20250120	101243	57	100.00	KONEX	N	N	N	N	N	850	-50	5	-5.56	21307	24	19.05	1035	1035	850	1035	765	900	887.79	1001	950	849	798	697	976	824	7	135	500	540	1	1	1351515	11	-1.72	1.01	12	0.00	-495.00	842.00	3685	20240112	-76.93	450	20241220	88.89	1108	-23.29	20250116	648	31.17	20250102	3645	-76.68	20240130	450	88.89	20241220	N	413300	500	6 억	N	N	N	00	N
41	20250120	091244	57	100.00	KONEX	N	N	N	N	N	888	-12	5	-1.33	17907	20	15.87	1035	1035	888	1035	765	900	895.35	1001	950	849	798	697	976	824	7	135	500	540	1	1	1351515	12	-1.79	1.05	12	0.00	-495.00	842.00	3685	20240112	-75.90	450	20241220	97.33	1108	-19.86	20250116	648	37.04	20250102	3645	-75.64	20240130	450	97.33	20241220	N	413300	500	6 억	N	N	N	00	N
42	20250117	161237	57	100.00	KONEX	N	N	N	N	N	900	20	2	2.27	111443	126	177.46	899	900	748	1012	748	880	884.47	1184	1032	956	804	728	994	766	7	132	500	520	1	1	1351515	12	-1.82	1.07	12	0.01	-495.00	842.00	3685	20240112	-75.58	450	20241220	100.00	1108	-18.77	20250116	648	38.89	20250102	3645	-75.31	20240130	450	100.00	20241220	N	413300	500	6 억	N	N	N	00	N
43	20250117	151233	57	100.00	KONEX	N	N	N	N	N	900	20	2	2.27	111443	126	177.46	899	900	748	1012	748	880	884.47	1184	1032	956	804	728	994	766	7	132	500	520	1	1	1351515	12	-1.82	1.07	12	0.01	-495.00	842.00	3685	20240112	-75.58	450	20241220	100.00	1108	-18.77	20250116	648	38.89	20250102	3645	-75.31	20240130	450	100.00	20241220	N	413300	500	6 억	N	N	N	00	N
44	20250117	141241	57	100.00	KONEX	N	N	N	N	N	900	20	2	2.27	111443	126	177.46	899	900	748	1012	748	880	884.47	1184	1032	956	804	728	994	766	7	132	500	520	1	1	1351515	12	-1.82	1.07	12	0.01	-495.00	842.00	3685	20240112	-75.58	450	20241220	100.00	1108	-18.77	20250116	648	38.89	20250102	3645	-75.31	20240130	450	100.00	20241220	N	413300	500	6 억	N	N	N	00	N
45	20250117	131241	57	100.00	KONEX	N	N	N	N	N	900	20	2	2.27	111443	126	177.46	899	900	748	1012	748	880	884.47	1184	1032	956	804	728	994	766	7	132	500	520	1	1	1351515	12	-1.82	1.07	12	0.01	-495.00	842.00	3685	20240112	-75.58	450	20241220	100.00	1108	-18.77	20250116	648	38.89	20250102	3645	-75.31	20240130	450	100.00	20241220	N	413300	500	6 억	N	N	N	00	N
46	20250117	121242	57	100.00	KONEX	N	N	N	N	N	900	20	2	2.27	111443	126	177.46	899	900	748	1012	748	880	884.47	1184	1032	956	804	728	994	766	7	132	500	520	1	1	1351515	12	-1.82	1.07	12	0.01	-495.00	842.00	3685	20240112	-75.58	450	20241220	100.00	1108	-18.77	20250116	648	38.89	20250102	3645	-75.31	20240130	450	100.00	20241220	N	413300	500	6 억	N	N	N	00	N
47	20250117	111243	57	100.00	KONEX	N	N	N	N	N	890	10	2	1.14	48933	56	78.87	899	900	748	1012	748	880	873.80	1184	1032	956	804	728	994	766	7	132	500	520	1	1	1351515	12	-1.80	1.06	12	0.00	-495.00	842.00	3685	20240112	-75.85	450	20241220	97.78	1108	-19.68	20250116	648	37.35	20250102	3645	-75.58	20240130	450	97.78	20241220	N	413300	500	6 억	N	N	N	00	N
48	20250117	101241	57	100.00	KONEX	N	N	N	N	N	880	0	3	0.00	4923	6	8.45	899	900	748	1012	748	880	820.50	1184	1032	956	804	728	994	766	7	132	500	520	1	1	1351515	12	-1.78	1.05	12	0.00	-495.00	842.00	3685	20240112	-76.12	450	20241220	95.56	1108	-20.58	20250116	648	35.80	20250102	3645	-75.86	20240130	450	95.56	20241220	N	413300	500	6 억	N	N	N	00	N
49	20250117	091242	57	100.00	KONEX	N	N	N	N	N	900	20	2	2.27	1799	2	2.82	899	900	899	1012	748	880	899.50	1184	1032	956	804	728	994	766	7	132	500	520	1	1	1351515	12	-1.82	1.07	12	0.00	-495.00	842.00	3685	20240112	-75.58	450	20241220	100.00	1108	-18.77	20250116	648	38.89	20250102	3645	-75.31	20240130	450	100.00	20241220	N	413300	500	6 억	N	N	N	00	N
50	20250116	161233	54	100.00	KONEX	N	N	N	N	N	880	-85	5	-8.81	62708	71	7100.00	1108	1108	880	1109	821	965	883.21	965	965	965	965	965	965	965	7	144	500	570	1	1	1351515	12	-1.78	1.05	12	0.01	-495.00	842.00	3685	20240112	-76.12	450	20241220	95.56	1108	-20.58	20250116	648	35.80	20250102	3645	-75.86	20240130	450	95.56	20241220	N	413300	500	6 억	N	N	N	01	N
51	20250116	151131	54	100.00	KONEX	N	N	N	N	N	880	-85	5	-8.81	62708	71	7100.00	1108	1108	880	1109	821	965	883.21	965	965	965	965	965	965	965	7	144	500	570	1	1	1351515	12	-1.78	1.05	12	0.01	-495.00	842.00	3685	20240112	-76.12	450	20241220	95.56	1108	-20.58	20250116	648	35.80	20250102	3645	-75.86	20240130	450	95.56	20241220	N	413300	500	6 억	N	N	N	01	N
52	20250116	141238	54	100.00	KONEX	N	N	N	N	N	880	-85	5	-8.81	62708	71	7100.00	1108	1108	880	1109	821	965	883.21	965	965	965	965	965	965	965	7	144	500	570	1	1	1351515	12	-1.78	1.05	12	0.01	-495.00	842.00	3685	20240112	-76.12	450	20241220	95.56	1108	-20.58	20250116	648	35.80	20250102	3645	-75.86	20240130	450	95.56	20241220	N	413300	500	6 억	N	N	N	01	N
53	20250116	131238	54	100.00	KONEX	N	N	N	N	N	880	-85	5	-8.81	45988	52	5200.00	1108	1108	880	1109	821	965	884.38	965	965	965	965	965	965	965	7	144	500	570	1	1	1351515	12	-1.78	1.05	12	0.00	-495.00	842.00	3685	20240112	-76.12	450	20241220	95.56	1108	-20.58	20250116	648	35.80	20250102	3645	-75.86	20240130	450	95.56	20241220	N	413300	500	6 억	N	N	N	01	N
54	20250116	121237	54	100.00	KONEX	N	N	N	N	N	880	-85	5	-8.81	45988	52	5200.00	1108	1108	880	1109	821	965	884.38	965	965	965	965	965	965	965	7	144	500	570	1	1	1351515	12	-1.78	1.05	12	0.00	-495.00	842.00	3685	20240112	-76.12	450	20241220	95.56	1108	-20.58	20250116	648	35.80	20250102	3645	-75.86	20240130	450	95.56	20241220	N	413300	500	6 억	N	N	N	01	N
55	20250116	111238	54	100.00	KONEX	N	N	N	N	N	880	-85	5	-8.81	1988	2	200.00	1108	1108	880	1109	821	965	994.00	965	965	965	965	965	965	965	7	144	500	570	1	1	1351515	12	-1.78	1.05	12	0.00	-495.00	842.00	3685	20240112	-76.12	450	20241220	95.56	1108	-20.58	20250116	648	35.80	20250102	3645	-75.86	20240130	450	95.56	20241220	N	413300	500	6 억	N	N	N	01	N
56	20250116	101240	54	100.00	KONEX	N	N	N	N	N	1108	143	2	14.82	1108	1	100.00	1108	1108	1108	1109	821	965	1108.00	965	965	965	965	965	965	965	7	144	500	570	1	1	1351515	15	-2.24	1.32	12	0.00	-495.00	842.00	3685	20240112	-69.93	450	20241220	146.22	1108	0.00	20250116	648	70.99	20250102	3645	-69.60	20240130	450	146.22	20241220	N	413300	500	6 억	N	N	N	01	N
57	20250116	091242	54	100.00	KONEX	N	N	N	N	N	1108	143	2	14.82	1108	1	100.00	1108	1108	1108	1109	821	965	1108.00	965	965	965	965	965	965	965	7	144	500	570	1	1	1351515	15	-2.24	1.32	12	0.00	-495.00	842.00	3685	20240112	-69.93	450	20241220	146.22	1108	0.00	20250116	648	70.99	20250102	3645	-69.60	20240130	450	146.22	20241220	N	413300	500	6 억	N	N	N	01	N
58	20250115	161234	57	100.00	KONEX	N	N	N	N	N	965	125	2	14.88	965	1	0.93	965	965	965	966	714	840	965.00	1144	991	878	725	612	935	669	7	126	500	500	1	1	1351515	13	-1.95	1.15	12	0.00	-495.00	842.00	3825	20240108	-74.77	450	20241220	114.44	1067	-9.56	20250110	648	48.92	20250102	3645	-73.53	20240130	450	114.44	20241220	N	413300	500	6 억	N	N	N	00	N
59	20250115	151235	57	100.00	KONEX	N	N	N	N	N	965	125	2	14.88	965	1	0.93	965	965	965	966	714	840	965.00	1144	991	878	725	612	935	669	7	126	500	500	1	1	1351515	13	-1.95	1.15	12	0.00	-495.00	842.00	3825	20240108	-74.77	450	20241220	114.44	1067	-9.56	20250110	648	48.92	20250102	3645	-73.53	20240130	450	114.44	20241220	N	413300	500	6 억	N	N	N	00	N
60	20250115	141230	57	100.00	KONEX	N	N	N	N	N	965	125	2	14.88	965	1	0.93	965	965	965	966	714	840	965.00	1144	991	878	725	612	935	669	7	126	500	500	1	1	1351515	13	-1.95	1.15	12	0.00	-495.00	842.00	3825	20240108	-74.77	450	20241220	114.44	1067	-9.56	20250110	648	48.92	20250102	3645	-73.53	20240130	450	114.44	20241220	N	413300	500	6 억	N	N	N	00	N
61	20250115	131238	57	100.00	KONEX	N	N	N	N	N	965	125	2	14.88	965	1	0.93	965	965	965	966	714	840	965.00	1144	991	878	725	612	935	669	7	126	500	500	1	1	1351515	13	-1.95	1.15	12	0.00	-495.00	842.00	3825	20240108	-74.77	450	20241220	114.44	1067	-9.56	20250110	648	48.92	20250102	3645	-73.53	20240130	450	114.44	20241220	N	413300	500	6 억	N	N	N	00	N
62	20250115	121221	57	100.00	KONEX	N	N	N	N	N	965	125	2	14.88	965	1	0.93	965	965	965	966	714	840	965.00	1144	991	878	725	612	935	669	7	126	500	500	1	1	1351515	13	-1.95	1.15	12	0.00	-495.00	842.00	3825	20240108	-74.77	450	20241220	114.44	1067	-9.56	20250110	648	48.92	20250102	3645	-73.53	20240130	450	114.44	20241220	N	413300	500	6 억	N	N	N	00	N
63	20250115	111234	57	100.00	KONEX	N	N	N	N	N	965	125	2	14.88	965	1	0.93	965	965	965	966	714	840	965.00	1144	991	878	725	612	935	669	7	126	500	500	1	1	1351515	13	-1.95	1.15	12	0.00	-495.00	842.00	3825	20240108	-74.77	450	20241220	114.44	1067	-9.56	20250110	648	48.92	20250102	3645	-73.53	20240130	450	114.44	20241220	N	413300	500	6 억	N	N	N	00	N
64	20250115	101233	57	100.00	KONEX	N	N	N	N	N	965	125	2	14.88	965	1	0.93	965	965	965	966	714	840	965.00	1144	991	878	725	612	935	669	7	126	500	500	1	1	1351515	13	-1.95	1.15	12	0.00	-495.00	842.00	3825	20240108	-74.77	450	20241220	114.44	1067	-9.56	20250110	648	48.92	20250102	3645	-73.53	20240130	450	114.44	20241220	N	413300	500	6 억	N	N	N	00	N
65	20250115	091238	57	100.00	KONEX	N	N	N	N	N	965	125	2	14.88	965	1	0.93	965	965	965	966	714	840	965.00	1144	991	878	725	612	935	669	7	126	500	500	1	1	1351515	13	-1.95	1.15	12	0.00	-495.00	842.00	3825	20240108	-74.77	450	20241220	114.44	1067	-9.56	20250110	648	48.92	20250102	3645	-73.53	20240130	450	114.44	20241220	N	413300	500	6 억	N	N	N	00	N
66	20250114	161214	57	100.00	KONEX	N	N	N	N	N	840	-59	5	-6.56	89706	107	411.54	1031	1031	765	1033	765	899	838.37	1168	1033	899	764	630	966	697	7	134	500	530	1	1	1351515	11	-1.70	1.00	12	0.01	-495.00	842.00	4495	20240105	-81.31	450	20241220	86.67	1067	-21.27	20250110	648	29.63	20250102	3645	-76.95	20240130	450	86.67	20241220	N	413300	500	6 억	N	N	N	00	N
67	20250114	151233	57	100.00	KONEX	N	N	N	N	N	840	-59	5	-6.56	89706	107	411.54	1031	1031	765	1033	765	899	838.37	1168	1033	899	764	630	966	697	7	134	500	530	1	1	1351515	11	-1.70	1.00	12	0.01	-495.00	842.00	4495	20240105	-81.31	450	20241220	86.67	1067	-21.27	20250110	648	29.63	20250102	3645	-76.95	20240130	450	86.67	20241220	N	413300	500	6 억	N	N	N	00	N
68	20250114	141228	57	100.00	KONEX	N	N	N	N	N	850	-49	5	-5.45	5706	7	26.92	1031	1031	765	1033	765	899	815.14	1168	1033	899	764	630	966	697	7	134	500	530	1	1	1351515	11	-1.72	1.01	12	0.00	-495.00	842.00	4495	20240105	-81.09	450	20241220	88.89	1067	-20.34	20250110	648	31.17	20250102	3645	-76.68	20240130	450	88.89	20241220	N	413300	500	6 억	N	N	N	00	N
69	20250114	131227	57	100.00	KONEX	N	N	N	N	N	850	-49	5	-5.45	5706	7	26.92	1031	1031	765	1033	765	899	815.14	1168	1033	899	764	630	966	697	7	134	500	530	1	1	1351515	11	-1.72	1.01	12	0.00	-495.00	842.00	4495	20240105	-81.09	450	20241220	88.89	1067	-20.34	20250110	648	31.17	20250102	3645	-76.68	20240130	450	88.89	20241220	N	413300	500	6 억	N	N	N	00	N
70	20250114	121223	57	100.00	KONEX	N	N	N	N	N	1031	132	2	14.68	1031	1	3.85	1031	1031	1031	1033	765	899	1031.00	1168	1033	899	764	630	966	697	7	134	500	530	1	1	1351515	14	-2.08	1.22	12	0.00	-495.00	842.00	4495	20240105	-77.06	450	20241220	129.11	1067	-3.37	20250110	648	59.10	20250102	3645	-71.71	20240130	450	129.11	20241220	N	413300	500	6 억	N	N	N	00	N
71	20250114	111221	57	100.00	KONEX	N	N	N	N	N	1031	132	2	14.68	1031	1	3.85	1031	1031	1031	1033	765	899	1031.00	1168	1033	899	764	630	966	697	7	134	500	530	1	1	1351515	14	-2.08	1.22	12	0.00	-495.00	842.00	4495	20240105	-77.06	450	20241220	129.11	1067	-3.37	20250110	648	59.10	20250102	3645	-71.71	20240130	450	129.11	20241220	N	413300	500	6 억	N	N	N	00	N
72	20250114	101221	57	100.00	KONEX	N	N	N	N	N	1031	132	2	14.68	1031	1	3.85	1031	1031	1031	1033	765	899	1031.00	1168	1033	899	764	630	966	697	7	134	500	530	1	1	1351515	14	-2.08	1.22	12	0.00	-495.00	842.00	4495	20240105	-77.06	450	20241220	129.11	1067	-3.37	20250110	648	59.10	20250102	3645	-71.71	20240130	450	129.11	20241220	N	413300	500	6 억	N	N	N	00	N
73	20250114	091226	57	100.00	KONEX	N	N	N	N	N	1031	132	2	14.68	1031	1	3.85	1031	1031	1031	1033	765	899	1031.00	1168	1033	899	764	630	966	697	7	134	500	530	1	1	1351515	14	-2.08	1.22	12	0.00	-495.00	842.00	4495	20240105	-77.06	450	20241220	129.11	1067	-3.37	20250110	648	59.10	20250102	3645	-71.71	20240130	450	129.11	20241220	N	413300	500	6 억	N	N	N	00	N
74	20250113	161208	57	100.00	KONEX	N	N	N	N	N	899	-1	5	-0.11	22142	26	24.30	1034	1034	765	1035	765	900	851.62	1196	1048	919	771	642	983	706	7	135	500	540	1	1	1351515	12	-1.82	1.07	12	0.00	-495.00	842.00	4495	20240105	-80.00	450	20241220	99.78	1067	-15.75	20250110	648	38.73	20250102	3645	-75.34	20240130	450	99.78	20241220	N	413300	500	6 억	N	N	N	00	N
75	20250113	151216	57	100.00	KONEX	N	N	N	N	N	899	-1	5	-0.11	22142	26	24.30	1034	1034	765	1035	765	900	851.62	1196	1048	919	771	642	983	706	7	135	500	540	1	1	1351515	12	-1.82	1.07	12	0.00	-495.00	842.00	4495	20240105	-80.00	450	20241220	99.78	1067	-15.75	20250110	648	38.73	20250102	3645	-75.34	20240130	450	99.78	20241220	N	413300	500	6 억	N	N	N	00	N
76	20250113	141151	57	100.00	KONEX	N	N	N	N	N	899	-1	5	-0.11	22142	26	24.30	1034	1034	765	1035	765	900	851.62	1196	1048	919	771	642	983	706	7	135	500	540	1	1	1351515	12	-1.82	1.07	12	0.00	-495.00	842.00	4495	20240105	-80.00	450	20241220	99.78	1067	-15.75	20250110	648	38.73	20250102	3645	-75.34	20240130	450	99.78	20241220	N	413300	500	6 억	N	N	N	00	N
77	20250113	131157	57	100.00	KONEX	N	N	N	N	N	899	-1	5	-0.11	12253	15	14.02	1034	1034	765	1035	765	900	816.87	1196	1048	919	771	642	983	706	7	135	500	540	1	1	1351515	12	-1.82	1.07	12	0.00	-495.00	842.00	4495	20240105	-80.00	450	20241220	99.78	1067	-15.75	20250110	648	38.73	20250102	3645	-75.34	20240130	450	99.78	20241220	N	413300	500	6 억	N	N	N	00	N
78	20250113	121202	57	100.00	KONEX	N	N	N	N	N	899	-1	5	-0.11	12253	15	14.02	1034	1034	765	1035	765	900	816.87	1196	1048	919	771	642	983	706	7	135	500	540	1	1	1351515	12	-1.82	1.07	12	0.00	-495.00	842.00	4495	20240105	-80.00	450	20241220	99.78	1067	-15.75	20250110	648	38.73	20250102	3645	-75.34	20240130	450	99.78	20241220	N	413300	500	6 억	N	N	N	00	N
79	20250113	111158	57	100.00	KONEX	N	N	N	N	N	920	20	2	2.22	10554	13	12.15	1034	1034	765	1035	765	900	811.85	1196	1048	919	771	642	983	706	7	135	500	540	1	1	1351515	12	-1.86	1.09	12	0.00	-495.00	842.00	4495	20240105	-79.53	450	20241220	104.44	1067	-13.78	20250110	648	41.98	20250102	3645	-74.76	20240130	450	104.44	20241220	N	413300	500	6 억	N	N	N	00	N
80	20250113	101159	57	100.00	KONEX	N	N	N	N	N	950	50	2	5.56	9634	12	11.21	1034	1034	765	1035	765	900	802.83	1196	1048	919	771	642	983	706	7	135	500	540	1	1	1351515	13	-1.92	1.13	12	0.00	-495.00	842.00	4495	20240105	-78.87	450	20241220	111.11	1067	-10.97	20250110	648	46.60	20250102	3645	-73.94	20240130	450	111.11	20241220	N	413300	500	6 억	N	N	N	00	N
81	20250113	091205	57	100.00	KONEX	N	N	N	N	N	1034	134	2	14.89	1034	1	0.93	1034	1034	1034	1035	765	900	1034.00	1196	1048	919	771	642	983	706	7	135	500	540	1	1	1351515	14	-2.09	1.23	12	0.00	-495.00	842.00	4495	20240105	-77.00	450	20241220	129.78	1067	-3.09	20250110	648	59.57	20250102	3645	-71.63	20240130	450	129.78	20241220	N	413300	500	6 억	N	N	N	00	N
82	20250110	161138	57	100.00	KONEX	N	N	N	N	N	900	-29	5	-3.12	97487	107	32.23	1067	1067	790	1068	790	929	911.09	1129	1029	876	776	623	952	699	7	139	500	550	1	1	1351515	12	-1.82	1.07	12	0.01	-495.00	842.00	4495	20240105	-79.98	450	20241220	100.00	1067	-15.65	20250110	648	38.89	20250102	3685	-75.58	20240112	450	100.00	20241220	N	413300	500	6 억	N	N	N	00	N
83	20250110	151146	57	100.00	KONEX	N	N	N	N	N	900	-29	5	-3.12	87587	96	28.92	1067	1067	790	1068	790	929	912.36	1129	1029	876	776	623	952	699	7	139	500	550	1	1	1351515	12	-1.82	1.07	12	0.01	-495.00	842.00	4495	20240105	-79.98	450	20241220	100.00	1067	-15.65	20250110	648	38.89	20250102	3685	-75.58	20240112	450	100.00	20241220	N	413300	500	6 억	N	N	N	00	N
84	20250110	141152	57	100.00	KONEX	N	N	N	N	N	960	31	2	3.34	66147	69	20.78	1067	1067	790	1068	790	929	958.65	1129	1029	876	776	623	952	699	7	139	500	550	1	1	1351515	13	-1.94	1.14	12	0.01	-495.00	842.00	4495	20240105	-78.64	450	20241220	113.33	1067	-10.03	20250110	648	48.15	20250102	3685	-73.95	20240112	450	113.33	20241220	N	413300	500	6 억	N	N	N	00	N
85	20250110	131153	57	100.00	KONEX	N	N	N	N	N	960	31	2	3.34	66147	69	20.78	1067	1067	790	1068	790	929	958.65	1129	1029	876	776	623	952	699	7	139	500	550	1	1	1351515	13	-1.94	1.14	12	0.01	-495.00	842.00	4495	20240105	-78.64	450	20241220	113.33	1067	-10.03	20250110	648	48.15	20250102	3685	-73.95	20240112	450	113.33	20241220	N	413300	500	6 억	N	N	N	00	N
86	20250110	121154	57	100.00	KONEX	N	N	N	N	N	960	31	2	3.34	66147	69	20.78	1067	1067	790	1068	790	929	958.65	1129	1029	876	776	623	952	699	7	139	500	550	1	1	1351515	13	-1.94	1.14	12	0.01	-495.00	842.00	4495	20240105	-78.64	450	20241220	113.33	1067	-10.03	20250110	648	48.15	20250102	3685	-73.95	20240112	450	113.33	20241220	N	413300	500	6 억	N	N	N	00	N
87	20250110	111151	57	100.00	KONEX	N	N	N	N	N	955	26	2	2.80	62322	65	19.58	1067	1067	790	1068	790	929	958.80	1129	1029	876	776	623	952	699	7	139	500	550	1	1	1351515	13	-1.93	1.13	12	0.00	-495.00	842.00	4495	20240105	-78.75	450	20241220	112.22	1067	-10.50	20250110	648	47.38	20250102	3685	-74.08	20240112	450	112.22	20241220	N	413300	500	6 억	N	N	N	00	N
88	20250110	101148	57	100.00	KONEX	N	N	N	N	N	955	26	2	2.80	42267	44	13.25	1067	1067	790	1068	790	929	960.61	1129	1029	876	776	623	952	699	7	139	500	550	1	1	1351515	13	-1.93	1.13	12	0.00	-495.00	842.00	4495	20240105	-78.75	450	20241220	112.22	1067	-10.50	20250110	648	47.38	20250102	3685	-74.08	20240112	450	112.22	20241220	N	413300	500	6 억	N	N	N	00	N
89	20250110	091154	57	100.00	KONEX	N	N	N	N	N	1067	138	2	14.85	1067	1	0.30	1067	1067	1067	1068	790	929	1067.00	1129	1029	876	776	623	952	699	7	139	500	550	1	1	1351515	14	-2.16	1.27	12	0.00	-495.00	842.00	4495	20240105	-76.26	450	20241220	137.11	1067	0.00	20250110	648	64.66	20250102	3685	-71.04	20240112	450	137.11	20241220	N	413300	500	6 억	N	N	N	00	N
90	20250109	161140	57	100.00	KONEX	N	N	N	N	N	929	79	2	9.29	296424	332	772.09	976	976	723	977	723	850	892.84	1114	982	857	725	600	919	662	7	127	500	510	1	1	1351515	13	-1.88	1.10	12	0.02	-495.00	842.00	4495	20240105	-79.33	450	20241220	106.44	989	-6.07	20250108	648	43.36	20250102	3685	-74.79	20240112	450	106.44	20241220	N	413300	500	6 억	N	N	N	00	N
91	20250109	151138	57	100.00	KONEX	N	N	N	N	N	930	80	2	9.41	266696	300	697.67	976	976	723	977	723	850	888.99	1114	982	857	725	600	919	662	7	127	500	510	1	1	1351515	13	-1.88	1.10	12	0.02	-495.00	842.00	4495	20240105	-79.31	450	20241220	106.67	989	-5.97	20250108	648	43.52	20250102	3685	-74.76	20240112	450	106.67	20241220	N	413300	500	6 억	N	N	N	00	N
92	20250109	141145	57	100.00	KONEX	N	N	N	N	N	880	30	2	3.53	65326	76	176.74	976	976	723	977	723	850	859.55	1114	982	857	725	600	919	662	7	127	500	510	1	1	1351515	12	-1.78	1.05	12	0.01	-495.00	842.00	4495	20240105	-80.42	450	20241220	95.56	989	-11.02	20250108	648	35.80	20250102	3685	-76.12	20240112	450	95.56	20241220	N	413300	500	6 억	N	N	N	00	N
93	20250109	131145	57	100.00	KONEX	N	N	N	N	N	723	-127	4	-14.94	64446	75	174.42	976	976	723	977	723	850	859.28	1114	982	857	725	600	919	662	7	127	500	510	1	1	1351515	10	-1.46	0.86	12	0.01	-495.00	842.00	4495	20240105	-83.92	450	20241220	60.67	989	-26.90	20250108	648	11.57	20250102	3685	-80.38	20240112	450	60.67	20241220	N	413300	500	6 억	N	N	N	00	N
94	20250109	121145	57	100.00	KONEX	N	N	N	N	N	880	30	2	3.53	60108	69	160.47	976	976	860	977	723	850	871.13	1114	982	857	725	600	919	662	7	127	500	510	1	1	1351515	12	-1.78	1.05	12	0.01	-495.00	842.00	4495	20240105	-80.42	450	20241220	95.56	989	-11.02	20250108	648	35.80	20250102	3685	-76.12	20240112	450	95.56	20241220	N	413300	500	6 억	N	N	N	00	N
95	20250109	111149	57	100.00	KONEX	N	N	N	N	N	976	126	2	14.82	2928	3	6.98	976	976	976	977	723	850	976.00	1114	982	857	725	600	919	662	7	127	500	510	1	1	1351515	13	-1.97	1.16	12	0.00	-495.00	842.00	4495	20240105	-78.29	450	20241220	116.89	989	-1.31	20250108	648	50.62	20250102	3685	-73.51	20240112	450	116.89	20241220	N	413300	500	6 억	N	N	N	00	N
96	20250109	101147	57	100.00	KONEX	N	N	N	N	N	976	126	2	14.82	2928	3	6.98	976	976	976	977	723	850	976.00	1114	982	857	725	600	919	662	7	127	500	510	1	1	1351515	13	-1.97	1.16	12	0.00	-495.00	842.00	4495	20240105	-78.29	450	20241220	116.89	989	-1.31	20250108	648	50.62	20250102	3685	-73.51	20240112	450	116.89	20241220	N	413300	500	6 억	N	N	N	00	N
97	20250109	091151	57	100.00	KONEX	N	N	N	N	N	976	126	2	14.82	2928	3	6.98	976	976	976	977	723	850	976.00	1114	982	857	725	600	919	662	7	127	500	510	1	1	1351515	13	-1.97	1.16	12	0.00	-495.00	842.00	4495	20240105	-78.29	450	20241220	116.89	989	-1.31	20250108	648	50.62	20250102	3685	-73.51	20240112	450	116.89	20241220	N	413300	500	6 억	N	N	N	00	N
98	20250108	161134	57	100.00	KONEX	N	N	N	N	N	850	-11	5	-1.28	34464	43	390.91	989	989	732	990	732	861	801.49	861	861	861	861	861	861	861	7	129	500	510	1	1	1351515	11	-1.72	1.01	12	0.00	-495.00	842.00	4495	20240105	-81.09	450	20241220	88.89	989	-14.05	20250108	648	31.17	20250102	3825	-77.78	20240108	450	88.89	20241220	N	413300	500	6 억	N	N	N	00	N
99	20250108	151139	57	100.00	KONEX	N	N	N	N	N	880	19	2	2.21	21454	27	245.45	989	989	732	990	732	861	794.59	861	861	861	861	861	861	861	7	129	500	510	1	1	1351515	12	-1.78	1.05	12	0.00	-495.00	842.00	4495	20240105	-80.42	450	20241220	95.56	989	-11.02	20250108	648	35.80	20250102	3825	-76.99	20240108	450	95.56	20241220	N	413300	500	6 억	N	N	N	00	N
100	20250108	141143	57	100.00	KONEX	N	N	N	N	N	989	128	2	14.87	5934	6	54.55	989	989	989	990	732	861	989.00	861	861	861	861	861	861	861	7	129	500	510	1	1	1351515	13	-2.00	1.17	12	0.00	-495.00	842.00	4495	20240105	-78.00	450	20241220	119.78	989	0.00	20250108	648	52.62	20250102	3825	-74.14	20240108	450	119.78	20241220	N	413300	500	6 억	N	N	N	00	N
101	20250108	131140	57	100.00	KONEX	N	N	N	N	N	989	128	2	14.87	5934	6	54.55	989	989	989	990	732	861	989.00	861	861	861	861	861	861	861	7	129	500	510	1	1	1351515	13	-2.00	1.17	12	0.00	-495.00	842.00	4495	20240105	-78.00	450	20241220	119.78	989	0.00	20250108	648	52.62	20250102	3825	-74.14	20240108	450	119.78	20241220	N	413300	500	6 억	N	N	N	00	N
102	20250108	121137	57	100.00	KONEX	N	N	N	N	N	989	128	2	14.87	5934	6	54.55	989	989	989	990	732	861	989.00	861	861	861	861	861	861	861	7	129	500	510	1	1	1351515	13	-2.00	1.17	12	0.00	-495.00	842.00	4495	20240105	-78.00	450	20241220	119.78	989	0.00	20250108	648	52.62	20250102	3825	-74.14	20240108	450	119.78	20241220	N	413300	500	6 억	N	N	N	00	N
103	20250108	111139	57	100.00	KONEX	N	N	N	N	N	989	128	2	14.87	5934	6	54.55	989	989	989	990	732	861	989.00	861	861	861	861	861	861	861	7	129	500	510	1	1	1351515	13	-2.00	1.17	12	0.00	-495.00	842.00	4495	20240105	-78.00	450	20241220	119.78	989	0.00	20250108	648	52.62	20250102	3825	-74.14	20240108	450	119.78	20241220	N	413300	500	6 억	N	N	N	00	N
104	20250108	101139	57	100.00	KONEX	N	N	N	N	N	989	128	2	14.87	5934	6	54.55	989	989	989	990	732	861	989.00	861	861	861	861	861	861	861	7	129	500	510	1	1	1351515	13	-2.00	1.17	12	0.00	-495.00	842.00	4495	20240105	-78.00	450	20241220	119.78	989	0.00	20250108	648	52.62	20250102	3825	-74.14	20240108	450	119.78	20241220	N	413300	500	6 억	N	N	N	00	N
105	20250108	091139	57	100.00	KONEX	N	N	N	N	N	989	128	2	14.87	989	1	9.09	989	989	989	990	732	861	989.00	861	861	861	861	861	861	861	7	129	500	510	1	1	1351515	13	-2.00	1.17	12	0.00	-495.00	842.00	4495	20240105	-78.00	450	20241220	119.78	989	0.00	20250108	648	52.62	20250102	3825	-74.14	20240108	450	119.78	20241220	N	413300	500	6 억	N	N	N	00	N
106	20250107	161127	57	100.00	KONEX	N	N	N	N	N	861	111	2	14.80	9471	11	12.64	861	861	861	862	638	750	861.00	875	812	776	713	677	794	695	7	112	500	450	1	1	1351515	12	-1.74	1.02	12	0.00	-495.00	842.00	4495	20240105	-80.85	450	20241220	91.33	861	0.00	20250107	648	32.87	20250102	3825	-77.49	20240108	450	91.33	20241220	N	413300	500	6 억	N	N	N	00	N
107	20250107	151132	57	100.00	KONEX	N	N	N	N	N	861	111	2	14.80	9471	11	12.64	861	861	861	862	638	750	861.00	875	812	776	713	677	794	695	7	112	500	450	1	1	1351515	12	-1.74	1.02	12	0.00	-495.00	842.00	4495	20240105	-80.85	450	20241220	91.33	861	0.00	20250107	648	32.87	20250102	3825	-77.49	20240108	450	91.33	20241220	N	413300	500	6 억	N	N	N	00	N
108	20250107	141129	57	100.00	KONEX	N	N	N	N	N	861	111	2	14.80	9471	11	12.64	861	861	861	862	638	750	861.00	875	812	776	713	677	794	695	7	112	500	450	1	1	1351515	12	-1.74	1.02	12	0.00	-495.00	842.00	4495	20240105	-80.85	450	20241220	91.33	861	0.00	20250107	648	32.87	20250102	3825	-77.49	20240108	450	91.33	20241220	N	413300	500	6 억	N	N	N	00	N
109	20250107	131130	57	100.00	KONEX	N	N	N	N	N	861	111	2	14.80	9471	11	12.64	861	861	861	862	638	750	861.00	875	812	776	713	677	794	695	7	112	500	450	1	1	1351515	12	-1.74	1.02	12	0.00	-495.00	842.00	4495	20240105	-80.85	450	20241220	91.33	861	0.00	20250107	648	32.87	20250102	3825	-77.49	20240108	450	91.33	20241220	N	413300	500	6 억	N	N	N	00	N
110	20250107	121131	57	100.00	KONEX	N	N	N	N	N	861	111	2	14.80	9471	11	12.64	861	861	861	862	638	750	861.00	875	812	776	713	677	794	695	7	112	500	450	1	1	1351515	12	-1.74	1.02	12	0.00	-495.00	842.00	4495	20240105	-80.85	450	20241220	91.33	861	0.00	20250107	648	32.87	20250102	3825	-77.49	20240108	450	91.33	20241220	N	413300	500	6 억	N	N	N	00	N
111	20250107	111125	57	100.00	KONEX	N	N	N	N	N	861	111	2	14.80	9471	11	12.64	861	861	861	862	638	750	861.00	875	812	776	713	677	794	695	7	112	500	450	1	1	1351515	12	-1.74	1.02	12	0.00	-495.00	842.00	4495	20240105	-80.85	450	20241220	91.33	861	0.00	20250107	648	32.87	20250102	3825	-77.49	20240108	450	91.33	20241220	N	413300	500	6 억	N	N	N	00	N
112	20250107	101132	57	100.00	KONEX	N	N	N	N	N	861	111	2	14.80	9471	11	12.64	861	861	861	862	638	750	861.00	875	812	776	713	677	794	695	7	112	500	450	1	1	1351515	12	-1.74	1.02	12	0.00	-495.00	842.00	4495	20240105	-80.85	450	20241220	91.33	861	0.00	20250107	648	32.87	20250102	3825	-77.49	20240108	450	91.33	20241220	N	413300	500	6 억	N	N	N	00	N
113	20250107	091134	57	100.00	KONEX	N	N	N	N	N	861	111	2	14.80	9471	11	12.64	861	861	861	862	638	750	861.00	875	812	776	713	677	794	695	7	112	500	450	1	1	1351515	12	-1.74	1.02	12	0.00	-495.00	842.00	4495	20240105	-80.85	450	20241220	91.33	861	0.00	20250107	648	32.87	20250102	3825	-77.49	20240108	450	91.33	20241220	N	413300	500	6 억	N	N	N	00	N
114	20250106	161116	57	100.00	KONEX	N	N	N	N	N	750	20	2	2.74	65363	87	2175.00	838	839	740	839	621	730	751.30	872	800	765	693	658	783	676	7	109	500	430	1	1	1351515	10	-1.52	0.89	12	0.01	-495.00	842.00	4495	20240105	-83.31	450	20241220	66.67	839	-10.61	20250106	648	15.74	20250102	3825	-80.39	20240108	450	66.67	20241220	N	413300	500	6 억	N	N	N	00	N
115	20250106	151116	57	100.00	KONEX	N	N	N	N	N	750	20	2	2.74	65363	87	2175.00	838	839	740	839	621	730	751.30	872	800	765	693	658	783	676	7	109	500	430	1	1	1351515	10	-1.52	0.89	12	0.01	-495.00	842.00	4495	20240105	-83.31	450	20241220	66.67	839	-10.61	20250106	648	15.74	20250102	3825	-80.39	20240108	450	66.67	20241220	N	413300	500	6 억	N	N	N	00	N
116	20250106	141116	57	100.00	KONEX	N	N	N	N	N	750	20	2	2.74	7363	9	225.00	838	839	750	839	621	730	818.11	872	800	765	693	658	783	676	7	109	500	430	1	1	1351515	10	-1.52	0.89	12	0.00	-495.00	842.00	4495	20240105	-83.31	450	20241220	66.67	839	-10.61	20250106	648	15.74	20250102	3825	-80.39	20240108	450	66.67	20241220	N	413300	500	6 억	N	N	N	00	N
117	20250106	131106	57	100.00	KONEX	N	N	N	N	N	750	20	2	2.74	6613	8	200.00	838	839	750	839	621	730	826.62	872	800	765	693	658	783	676	7	109	500	430	1	1	1351515	10	-1.52	0.89	12	0.00	-495.00	842.00	4495	20240105	-83.31	450	20241220	66.67	839	-10.61	20250106	648	15.74	20250102	3825	-80.39	20240108	450	66.67	20241220	N	413300	500	6 억	N	N	N	00	N
118	20250106	121114	57	100.00	KONEX	N	N	N	N	N	839	109	1	14.93	5863	7	175.00	838	839	833	839	621	730	837.57	872	800	765	693	658	783	676	7	109	500	430	1	1	1351515	11	-1.69	1.00	12	0.00	-495.00	842.00	4495	20240105	-81.33	450	20241220	86.44	839	0.00	20250106	648	29.48	20250102	3825	-78.07	20240108	450	86.44	20241220	N	413300	500	6 억	N	N	N	00	N
119	20250106	111110	57	100.00	KONEX	N	N	N	N	N	839	109	1	14.93	5863	7	175.00	838	839	833	839	621	730	837.57	872	800	765	693	658	783	676	7	109	500	430	1	1	1351515	11	-1.69	1.00	12	0.00	-495.00	842.00	4495	20240105	-81.33	450	20241220	86.44	839	0.00	20250106	648	29.48	20250102	3825	-78.07	20240108	450	86.44	20241220	N	413300	500	6 억	N	N	N	00	N
120	20250106	101106	57	100.00	KONEX	N	N	N	N	N	839	109	1	14.93	5863	7	175.00	838	839	833	839	621	730	837.57	872	800	765	693	658	783	676	7	109	500	430	1	1	1351515	11	-1.69	1.00	12	0.00	-495.00	842.00	4495	20240105	-81.33	450	20241220	86.44	839	0.00	20250106	648	29.48	20250102	3825	-78.07	20240108	450	86.44	20241220	N	413300	500	6 억	N	N	N	00	N
121	20250106	091107	57	100.00	KONEX	N	N	N	N	N	839	109	1	14.93	5863	7	175.00	838	839	833	839	621	730	837.57	872	800	765	693	658	783	676	7	109	500	430	1	1	1351515	11	-1.69	1.00	12	0.00	-495.00	842.00	4495	20240105	-81.33	450	20241220	86.44	839	0.00	20250106	648	29.48	20250102	3825	-78.07	20240108	450	86.44	20241220	N	413300	500	6 억	N	N	N	00	N
122	20250103	161101	57	100.00	KONEX	N	N	N	N	N	730	0	3	0.00	3133	4	2.38	836	837	730	839	621	730	783.25	878	804	726	652	574	765	613	7	109	500	430	1	1	1351515	10	-1.47	0.87	12	0.00	-495.00	842.00	4495	20240105	-83.76	450	20241220	62.22	837	-12.78	20250103	648	12.65	20250102	4495	-83.76	20240105	450	62.22	20241220	N	413300	500	6 억	N	N	N	00	N
123	20250103	151105	57	100.00	KONEX	N	N	N	N	N	730	0	3	0.00	3133	4	2.38	836	837	730	839	621	730	783.25	878	804	726	652	574	765	613	7	109	500	430	1	1	1351515	10	-1.47	0.87	12	0.00	-495.00	842.00	4495	20240105	-83.76	450	20241220	62.22	837	-12.78	20250103	648	12.65	20250102	4495	-83.76	20240105	450	62.22	20241220	N	413300	500	6 억	N	N	N	00	N
124	20250103	141105	57	100.00	KONEX	N	N	N	N	N	837	107	2	14.66	1673	2	1.19	836	837	836	839	621	730	836.50	878	804	726	652	574	765	613	7	109	500	430	1	1	1351515	11	-1.69	0.99	12	0.00	-495.00	842.00	4495	20240105	-81.38	450	20241220	86.00	837	0.00	20250103	648	29.17	20250102	4495	-81.38	20240105	450	86.00	20241220	N	413300	500	6 억	N	N	N	00	N
125	20250103	131105	57	100.00	KONEX	N	N	N	N	N	837	107	2	14.66	1673	2	1.19	836	837	836	839	621	730	836.50	878	804	726	652	574	765	613	7	109	500	430	1	1	1351515	11	-1.69	0.99	12	0.00	-495.00	842.00	4495	20240105	-81.38	450	20241220	86.00	837	0.00	20250103	648	29.17	20250102	4495	-81.38	20240105	450	86.00	20241220	N	413300	500	6 억	N	N	N	00	N
126	20250103	121105	57	100.00	KONEX	N	N	N	N	N	837	107	2	14.66	1673	2	1.19	836	837	836	839	621	730	836.50	878	804	726	652	574	765	613	7	109	500	430	1	1	1351515	11	-1.69	0.99	12	0.00	-495.00	842.00	4495	20240105	-81.38	450	20241220	86.00	837	0.00	20250103	648	29.17	20250102	4495	-81.38	20240105	450	86.00	20241220	N	413300	500	6 억	N	N	N	00	N
127	20250103	111105	57	100.00	KONEX	N	N	N	N	N	837	107	2	14.66	1673	2	1.19	836	837	836	839	621	730	836.50	878	804	726	652	574	765	613	7	109	500	430	1	1	1351515	11	-1.69	0.99	12	0.00	-495.00	842.00	4495	20240105	-81.38	450	20241220	86.00	837	0.00	20250103	648	29.17	20250102	4495	-81.38	20240105	450	86.00	20241220	N	413300	500	6 억	N	N	N	00	N
128	20250103	101102	57	100.00	KONEX	N	N	N	N	N	837	107	2	14.66	1673	2	1.19	836	837	836	839	621	730	836.50	878	804	726	652	574	765	613	7	109	500	430	1	1	1351515	11	-1.69	0.99	12	0.00	-495.00	842.00	4495	20240105	-81.38	450	20241220	86.00	837	0.00	20250103	648	29.17	20250102	4495	-81.38	20240105	450	86.00	20241220	N	413300	500	6 억	N	N	N	00	N
129	20250103	091104	57	100.00	KONEX	N	N	N	N	N	837	107	2	14.66	1673	2	1.19	836	837	836	839	621	730	836.50	878	804	726	652	574	765	613	7	109	500	430	1	1	1351515	11	-1.69	0.99	12	0.00	-495.00	842.00	4495	20240105	-81.38	450	20241220	86.00	837	0.00	20250103	648	29.17	20250102	4495	-81.38	20240105	450	86.00	20241220	N	413300	500	6 억	N	N	N	00	N
130	20250102	161052	57	100.00	KONEX	N	N	N	N	N	730	10	2	1.39	130099	168	17.41	799	800	648	828	612	720	774.40	867	793	673	599	479	733	539	7	108	500	430	1	1	1351515	10	-1.47	0.87	12	0.01	-495.00	842.00	4495	20240105	-83.76	450	20241220	62.22	800	-8.75	20250102	648	12.65	20250102	4495	-83.76	20240105	450	62.22	20241220	N	413300	500	6 억	N	N	N	00	N
131	20250102	151054	57	100.00	KONEX	N	N	N	N	N	798	78	2	10.83	90975	114	11.81	799	800	798	828	612	720	798.03	867	793	673	599	479	733	539	7	108	500	430	1	1	1351515	11	-1.61	0.95	12	0.01	-495.00	842.00	4495	20240105	-82.25	450	20241220	77.33	800	-0.25	20250102	798	0.00	20250102	4495	-82.25	20240105	450	77.33	20241220	N	413300	500	6 억	N	N	N	00	N
132	20250102	141051	57	100.00	KONEX	N	N	N	N	N	798	78	2	10.83	90975	114	11.81	799	800	798	828	612	720	798.03	867	793	673	599	479	733	539	7	108	500	430	1	1	1351515	11	-1.61	0.95	12	0.01	-495.00	842.00	4495	20240105	-82.25	450	20241220	77.33	800	-0.25	20250102	798	0.00	20250102	4495	-82.25	20240105	450	77.33	20241220	N	413300	500	6 억	N	N	N	00	N
133	20250102	131055	57	100.00	KONEX	N	N	N	N	N	798	78	2	10.83	90975	114	11.81	799	800	798	828	612	720	798.03	867	793	673	599	479	733	539	7	108	500	430	1	1	1351515	11	-1.61	0.95	12	0.01	-495.00	842.00	4495	20240105	-82.25	450	20241220	77.33	800	-0.25	20250102	798	0.00	20250102	4495	-82.25	20240105	450	77.33	20241220	N	413300	500	6 억	N	N	N	00	N
134	20250102	121052	57	100.00	KONEX	N	N	N	N	N	798	78	2	10.83	90975	114	11.81	799	800	798	828	612	720	798.03	867	793	673	599	479	733	539	7	108	500	430	1	1	1351515	11	-1.61	0.95	12	0.01	-495.00	842.00	4495	20240105	-82.25	450	20241220	77.33	800	-0.25	20250102	798	0.00	20250102	4495	-82.25	20240105	450	77.33	20241220	N	413300	500	6 억	N	N	N	00	N
135	20250102	111042	57	100.00	KONEX	N	N	N	N	N	800	80	2	11.11	1599	2	0.21	799	800	799	828	612	720	799.50	867	793	673	599	479	733	539	7	108	500	430	1	1	1351515	11	-1.62	0.95	12	0.00	-495.00	842.00	4495	20240105	-82.20	450	20241220	77.78	800	0.00	20250102	799	0.13	20250102	4495	-82.20	20240105	450	77.78	20241220	N	413300	500	6 억	N	N	N	00	N
136	20250102	101049	57	100.00	KONEX	N	N	N	N	N	720	0	3	0.00	0	0	0.00	0	0	0	828	612	720	0.00	867	793	673	599	479	733	539	7	108	500	430	1	1	1351515	10	-1.45	0.86	12	0.00	-495.00	842.00	4495	20240105	-83.98	450	20241220	60.00	0	0.00	0	0	0.00	0	4495	-83.98	20240105	450	60.00	20241220	N	413300	500	6 억	N	N	N	00	N
137	20250102	091038	57	100.00	KONEX	N	N	N	N	N	720	0	3	0.00	0	0	0.00	0	0	0	828	612	720	0.00	867	793	673	599	479	733	539	7	108	500	430	1	1	1351515	10	-1.45	0.86	12	0.00	-495.00	842.00	4495	20240105	-83.98	450	20241220	60.00	0	0.00	0	0	0.00	0	4495	-83.98	20240105	450	60.00	20241220	N	413300	500	6 억	N	N	N	00	N

50 KiB Raw Blame History

50 KiB

Raw Blame History