KissMeData/446440/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

56 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	161334	57	100.00	KONEX	N	N	N	N	N	13870	970	2	7.52	7476440	587	151.29	12700	14000	12000	14830	10970	12900	12736.70	14880	13890	12950	11960	11020	13420	11490	11	1930	500	7990	10	1	2297504	319	-10.78	16.91	12	0.03	-1287.00	820.00	16500	20241209	-15.94	8110	20240802	71.02	15490	-10.46	20250102	11330	22.42	20250122	16500	-15.94	20241209	8110	71.02	20240802	N	446440	500	11 억	N	N	N	N
3	20250124	151332	57	100.00	KONEX	N	N	N	N	N	13000	100	2	0.78	2566740	204	52.58	12700	13450	12000	14830	10970	12900	12582.06	14880	13890	12950	11960	11020	13420	11490	11	1930	500	7990	10	1	2297504	299	-10.10	15.85	12	0.01	-1287.00	820.00	16500	20241209	-21.21	8110	20240802	60.30	15490	-16.07	20250102	11330	14.74	20250122	16500	-21.21	20241209	8110	60.30	20240802	N	446440	500	11 억	N	N	N	N
4	20250124	141331	57	100.00	KONEX	N	N	N	N	N	13300	400	2	3.10	2541240	202	52.06	12700	13450	12000	14830	10970	12900	12580.40	14880	13890	12950	11960	11020	13420	11490	11	1930	500	7990	10	1	2297504	306	-10.33	16.22	12	0.01	-1287.00	820.00	16500	20241209	-19.39	8110	20240802	64.00	15490	-14.14	20250102	11330	17.39	20250122	16500	-19.39	20241209	8110	64.00	20240802	N	446440	500	11 억	N	N	N	N
5	20250124	131335	57	100.00	KONEX	N	N	N	N	N	13300	400	2	3.10	2541240	202	52.06	12700	13450	12000	14830	10970	12900	12580.40	14880	13890	12950	11960	11020	13420	11490	11	1930	500	7990	10	1	2297504	306	-10.33	16.22	12	0.01	-1287.00	820.00	16500	20241209	-19.39	8110	20240802	64.00	15490	-14.14	20250102	11330	17.39	20250122	16500	-19.39	20241209	8110	64.00	20240802	N	446440	500	11 억	N	N	N	N
6	20250124	121330	57	100.00	KONEX	N	N	N	N	N	12900	0	3	0.00	1857140	149	38.40	12700	13450	12000	14830	10970	12900	12464.03	14880	13890	12950	11960	11020	13420	11490	11	1930	500	7990	10	1	2297504	296	-10.02	15.73	12	0.01	-1287.00	820.00	16500	20241209	-21.82	8110	20240802	59.06	15490	-16.72	20250102	11330	13.86	20250122	16500	-21.82	20241209	8110	59.06	20240802	N	446440	500	11 억	N	N	N	N
7	20250124	111331	57	100.00	KONEX	N	N	N	N	N	12900	0	3	0.00	1495940	121	31.19	12700	13450	12000	14830	10970	12900	12363.14	14880	13890	12950	11960	11020	13420	11490	11	1930	500	7990	10	1	2297504	296	-10.02	15.73	12	0.01	-1287.00	820.00	16500	20241209	-21.82	8110	20240802	59.06	15490	-16.72	20250102	11330	13.86	20250122	16500	-21.82	20241209	8110	59.06	20240802	N	446440	500	11 억	N	N	N	N
8	20250124	101327	57	100.00	KONEX	N	N	N	N	N	12900	0	3	0.00	1495940	121	31.19	12700	13450	12000	14830	10970	12900	12363.14	14880	13890	12950	11960	11020	13420	11490	11	1930	500	7990	10	1	2297504	296	-10.02	15.73	12	0.01	-1287.00	820.00	16500	20241209	-21.82	8110	20240802	59.06	15490	-16.72	20250102	11330	13.86	20250122	16500	-21.82	20241209	8110	59.06	20240802	N	446440	500	11 억	N	N	N	N
9	20250124	091337	57	100.00	KONEX	N	N	N	N	N	12300	-600	5	-4.65	75750	6	1.55	12700	13450	12300	14830	10970	12900	12625.00	14880	13890	12950	11960	11020	13420	11490	11	1930	500	7990	10	1	2297504	283	-9.56	15.00	12	0.00	-1287.00	820.00	16500	20241209	-25.45	8110	20240802	51.66	15490	-20.59	20250102	11330	8.56	20250122	16500	-25.45	20241209	8110	51.66	20240802	N	446440	500	11 억	N	N	N	N
10	20250123	161326	57	100.00	KONEX	N	N	N	N	N	12900	-600	5	-4.44	4925420	388	69.78	13000	13940	12010	15520	11480	13500	12694.38	14946	14222	12776	12052	10606	14585	12415	11	2020	500	8370	10	1	2297504	296	-10.02	15.73	12	0.02	-1287.00	820.00	16500	20241209	-21.82	8110	20240802	59.06	15490	-16.72	20250102	11330	13.86	20250122	16500	-21.82	20241209	8110	59.06	20240802	N	446440	500	11 억	N	N	N	N
11	20250123	151324	57	100.00	KONEX	N	N	N	N	N	12990	-510	5	-3.78	50530	4	0.72	13000	13000	12040	15520	11480	13500	12632.50	14946	14222	12776	12052	10606	14585	12415	11	2020	500	8370	10	1	2297504	298	-10.09	15.84	12	0.00	-1287.00	820.00	16500	20241209	-21.27	8110	20240802	60.17	15490	-16.14	20250102	11330	14.65	20250122	16500	-21.27	20241209	8110	60.17	20240802	N	446440	500	11 억	N	N	N	N
12	20250123	141318	57	100.00	KONEX	N	N	N	N	N	12040	-1460	5	-10.81	37540	3	0.54	13000	13000	12040	15520	11480	13500	12513.33	14946	14222	12776	12052	10606	14585	12415	11	2020	500	8370	10	1	2297504	277	-9.36	14.68	12	0.00	-1287.00	820.00	16500	20241209	-27.03	8110	20240802	48.46	15490	-22.27	20250102	11330	6.27	20250122	16500	-27.03	20241209	8110	48.46	20240802	N	446440	500	11 억	N	N	N	N
13	20250123	131323	57	100.00	KONEX	N	N	N	N	N	13000	-500	5	-3.70	13000	1	0.18	13000	13000	13000	15520	11480	13500	13000.00	14946	14222	12776	12052	10606	14585	12415	11	2020	500	8370	10	1	2297504	299	-10.10	15.85	12	0.00	-1287.00	820.00	16500	20241209	-21.21	8110	20240802	60.30	15490	-16.07	20250102	11330	14.74	20250122	16500	-21.21	20241209	8110	60.30	20240802	N	446440	500	11 억	N	N	N	N
14	20250123	121325	57	100.00	KONEX	N	N	N	N	N	13000	-500	5	-3.70	13000	1	0.18	13000	13000	13000	15520	11480	13500	13000.00	14946	14222	12776	12052	10606	14585	12415	11	2020	500	8370	10	1	2297504	299	-10.10	15.85	12	0.00	-1287.00	820.00	16500	20241209	-21.21	8110	20240802	60.30	15490	-16.07	20250102	11330	14.74	20250122	16500	-21.21	20241209	8110	60.30	20240802	N	446440	500	11 억	N	N	N	N
15	20250123	111315	57	100.00	KONEX	N	N	N	N	N	13000	-500	5	-3.70	13000	1	0.18	13000	13000	13000	15520	11480	13500	13000.00	14946	14222	12776	12052	10606	14585	12415	11	2020	500	8370	10	1	2297504	299	-10.10	15.85	12	0.00	-1287.00	820.00	16500	20241209	-21.21	8110	20240802	60.30	15490	-16.07	20250102	11330	14.74	20250122	16500	-21.21	20241209	8110	60.30	20240802	N	446440	500	11 억	N	N	N	N
16	20250123	101322	57	100.00	KONEX	N	N	N	N	N	13000	-500	5	-3.70	13000	1	0.18	13000	13000	13000	15520	11480	13500	13000.00	14946	14222	12776	12052	10606	14585	12415	11	2020	500	8370	10	1	2297504	299	-10.10	15.85	12	0.00	-1287.00	820.00	16500	20241209	-21.21	8110	20240802	60.30	15490	-16.07	20250102	11330	14.74	20250122	16500	-21.21	20241209	8110	60.30	20240802	N	446440	500	11 억	N	N	N	N
17	20250123	091325	57	100.00	KONEX	N	N	N	N	N	13000	-500	5	-3.70	13000	1	0.18	13000	13000	13000	15520	11480	13500	13000.00	14946	14222	12776	12052	10606	14585	12415	11	2020	500	8370	10	1	2297504	299	-10.10	15.85	12	0.00	-1287.00	820.00	16500	20241209	-21.21	8110	20240802	60.30	15490	-16.07	20250102	11330	14.74	20250122	16500	-21.21	20241209	8110	60.30	20240802	N	446440	500	11 억	N	N	N	N
18	20250122	161314	57	100.00	KONEX	N	N	N	N	N	13500	500	2	3.85	7025480	556	418.05	13000	13500	11330	14950	11050	13000	12635.76	13900	13450	13000	12550	12100	13225	12325	11	1950	500	8060	10	1	2297504	310	-10.49	16.46	12	0.02	-1287.00	820.00	16500	20241209	-18.18	8110	20240802	66.46	15490	-12.85	20250102	11330	19.15	20250122	16500	-18.18	20241209	8110	66.46	20240802	N	446440	500	11 억	N	N	N	N
19	20250122	151317	57	100.00	KONEX	N	N	N	N	N	12490	-510	5	-3.92	2861230	230	172.93	13000	13450	11500	14950	11050	13000	12440.13	13900	13450	13000	12550	12100	13225	12325	11	1950	500	8060	10	1	2297504	287	-9.70	15.23	12	0.01	-1287.00	820.00	16500	20241209	-24.30	8110	20240802	54.01	15490	-19.37	20250102	11500	8.61	20250122	16500	-24.30	20241209	8110	54.01	20240802	N	446440	500	11 억	N	N	N	N
20	20250122	141313	57	100.00	KONEX	N	N	N	N	N	11510	-1490	5	-11.46	2802240	225	169.17	13000	13450	11510	14950	11050	13000	12454.40	13900	13450	13000	12550	12100	13225	12325	11	1950	500	8060	10	1	2297504	264	-8.94	14.04	12	0.01	-1287.00	820.00	16500	20241209	-30.24	8110	20240802	41.92	15490	-25.69	20250102	11510	0.00	20250122	16500	-30.24	20241209	8110	41.92	20240802	N	446440	500	11 억	N	N	N	N
21	20250122	131315	57	100.00	KONEX	N	N	N	N	N	12500	-500	5	-3.85	2731810	219	164.66	13000	13450	12000	14950	11050	13000	12474.02	13900	13450	13000	12550	12100	13225	12325	11	1950	500	8060	10	1	2297504	287	-9.71	15.24	12	0.01	-1287.00	820.00	16500	20241209	-24.24	8110	20240802	54.13	15490	-19.30	20250102	12000	4.17	20250122	16500	-24.24	20241209	8110	54.13	20240802	N	446440	500	11 억	N	N	N	N
22	20250122	121314	57	100.00	KONEX	N	N	N	N	N	12500	-500	5	-3.85	2731810	219	164.66	13000	13450	12000	14950	11050	13000	12474.02	13900	13450	13000	12550	12100	13225	12325	11	1950	500	8060	10	1	2297504	287	-9.71	15.24	12	0.01	-1287.00	820.00	16500	20241209	-24.24	8110	20240802	54.13	15490	-19.30	20250102	12000	4.17	20250122	16500	-24.24	20241209	8110	54.13	20240802	N	446440	500	11 억	N	N	N	N
23	20250122	111315	57	100.00	KONEX	N	N	N	N	N	12800	-200	5	-1.54	2191000	174	130.83	13000	13450	12500	14950	11050	13000	12591.95	13900	13450	13000	12550	12100	13225	12325	11	1950	500	8060	10	1	2297504	294	-9.95	15.61	12	0.01	-1287.00	820.00	16500	20241209	-22.42	8110	20240802	57.83	15490	-17.37	20250102	12500	2.40	20250122	16500	-22.42	20241209	8110	57.83	20240802	N	446440	500	11 억	N	N	N	N
24	20250122	101319	57	100.00	KONEX	N	N	N	N	N	12800	-200	5	-1.54	2191000	174	130.83	13000	13450	12500	14950	11050	13000	12591.95	13900	13450	13000	12550	12100	13225	12325	11	1950	500	8060	10	1	2297504	294	-9.95	15.61	12	0.01	-1287.00	820.00	16500	20241209	-22.42	8110	20240802	57.83	15490	-17.37	20250102	12500	2.40	20250122	16500	-22.42	20241209	8110	57.83	20240802	N	446440	500	11 억	N	N	N	N
25	20250122	091317	57	100.00	KONEX	N	N	N	N	N	12990	-10	5	-0.08	2178200	173	130.08	13000	13450	12500	14950	11050	13000	12590.75	13900	13450	13000	12550	12100	13225	12325	11	1950	500	8060	10	1	2297504	298	-10.09	15.84	12	0.01	-1287.00	820.00	16500	20241209	-21.27	8110	20240802	60.17	15490	-16.14	20250102	12500	3.92	20250122	16500	-21.27	20241209	8110	60.17	20240802	N	446440	500	11 억	N	N	N	N
26	20250121	161305	57	100.00	KONEX	N	N	N	N	N	13000	-460	5	-3.42	1721040	133	369.44	13450	13450	12550	15470	11450	13460	12940.15	13753	13606	13353	13206	12953	13680	13280	11	2010	500	8340	10	1	2297504	299	-10.10	15.85	12	0.01	-1287.00	820.00	16500	20241209	-21.21	8110	20240802	60.30	15490	-16.07	20250102	12550	3.59	20250121	16500	-21.21	20241209	8110	60.30	20240802	N	446440	500	11 억	N	N	N	N
27	20250121	151308	57	100.00	KONEX	N	N	N	N	N	13390	-70	5	-0.52	1578040	122	338.89	13450	13450	12550	15470	11450	13460	12934.75	13753	13606	13353	13206	12953	13680	13280	11	2010	500	8340	10	1	2297504	308	-10.40	16.33	12	0.01	-1287.00	820.00	16500	20241209	-18.85	8110	20240802	65.10	15490	-13.56	20250102	12550	6.69	20250121	16500	-18.85	20241209	8110	65.10	20240802	N	446440	500	11 억	N	N	N	N
28	20250121	141309	57	100.00	KONEX	N	N	N	N	N	13390	-70	5	-0.52	1578040	122	338.89	13450	13450	12550	15470	11450	13460	12934.75	13753	13606	13353	13206	12953	13680	13280	11	2010	500	8340	10	1	2297504	308	-10.40	16.33	12	0.01	-1287.00	820.00	16500	20241209	-18.85	8110	20240802	65.10	15490	-13.56	20250102	12550	6.69	20250121	16500	-18.85	20241209	8110	65.10	20240802	N	446440	500	11 억	N	N	N	N
29	20250121	131308	57	100.00	KONEX	N	N	N	N	N	13400	-60	5	-0.45	824450	63	175.00	13450	13450	13000	15470	11450	13460	13086.51	13753	13606	13353	13206	12953	13680	13280	11	2010	500	8340	10	1	2297504	308	-10.41	16.34	12	0.00	-1287.00	820.00	16500	20241209	-18.79	8110	20240802	65.23	15490	-13.49	20250102	13000	3.08	20250121	16500	-18.79	20241209	8110	65.23	20240802	N	446440	500	11 억	N	N	N	N
30	20250121	121250	57	100.00	KONEX	N	N	N	N	N	13400	-60	5	-0.45	824450	63	175.00	13450	13450	13000	15470	11450	13460	13086.51	13753	13606	13353	13206	12953	13680	13280	11	2010	500	8340	10	1	2297504	308	-10.41	16.34	12	0.00	-1287.00	820.00	16500	20241209	-18.79	8110	20240802	65.23	15490	-13.49	20250102	13000	3.08	20250121	16500	-18.79	20241209	8110	65.23	20240802	N	446440	500	11 억	N	N	N	N
31	20250121	111201	57	100.00	KONEX	N	N	N	N	N	13400	-60	5	-0.45	824450	63	175.00	13450	13450	13000	15470	11450	13460	13086.51	13753	13606	13353	13206	12953	13680	13280	11	2010	500	8340	10	1	2297504	308	-10.41	16.34	12	0.00	-1287.00	820.00	16500	20241209	-18.79	8110	20240802	65.23	15490	-13.49	20250102	13000	3.08	20250121	16500	-18.79	20241209	8110	65.23	20240802	N	446440	500	11 억	N	N	N	N
32	20250121	101152	57	100.00	KONEX	N	N	N	N	N	13400	-60	5	-0.45	824450	63	175.00	13450	13450	13000	15470	11450	13460	13086.51	13753	13606	13353	13206	12953	13680	13280	11	2010	500	8340	10	1	2297504	308	-10.41	16.34	12	0.00	-1287.00	820.00	16500	20241209	-18.79	8110	20240802	65.23	15490	-13.49	20250102	13000	3.08	20250121	16500	-18.79	20241209	8110	65.23	20240802	N	446440	500	11 억	N	N	N	N
33	20250121	091309	57	100.00	KONEX	N	N	N	N	N	13000	-460	5	-3.42	667500	51	141.67	13450	13450	13000	15470	11450	13460	13088.24	13753	13606	13353	13206	12953	13680	13280	11	2010	500	8340	10	1	2297504	299	-10.10	15.85	12	0.00	-1287.00	820.00	16500	20241209	-21.21	8110	20240802	60.30	15490	-16.07	20250102	13000	0.00	20250121	16500	-21.21	20241209	8110	60.30	20240802	N	446440	500	11 억	N	N	N	N
34	20250120	161254	57	100.00	KONEX	N	N	N	N	N	13460	360	2	2.75	481080	36	9.18	13100	13500	13100	15060	11140	13100	13363.33	14566	13832	13466	12732	12366	13650	12550	11	1960	500	8120	10	1	2297504	309	-10.46	16.41	12	0.00	-1287.00	820.00	16500	20241209	-18.42	8110	20240802	65.97	15490	-13.11	20250102	13000	3.54	20250113	16500	-18.42	20241209	8110	65.97	20240802	N	446440	500	11 억	N	N	N	N
35	20250120	151308	57	100.00	KONEX	N	N	N	N	N	13100	0	3	0.00	467620	35	8.93	13100	13500	13100	15060	11140	13100	13360.57	14566	13832	13466	12732	12366	13650	12550	11	1960	500	8120	10	1	2297504	301	-10.18	15.98	12	0.00	-1287.00	820.00	16500	20241209	-20.61	8110	20240802	61.53	15490	-15.43	20250102	13000	0.77	20250113	16500	-20.61	20241209	8110	61.53	20240802	N	446440	500	11 억	N	N	N	N
36	20250120	141305	57	100.00	KONEX	N	N	N	N	N	13480	380	2	2.90	323160	24	6.12	13100	13500	13100	15060	11140	13100	13465.00	14566	13832	13466	12732	12366	13650	12550	11	1960	500	8120	10	1	2297504	310	-10.47	16.44	12	0.00	-1287.00	820.00	16500	20241209	-18.30	8110	20240802	66.21	15490	-12.98	20250102	13000	3.69	20250113	16500	-18.30	20241209	8110	66.21	20240802	N	446440	500	11 억	N	N	N	N
37	20250120	131305	57	100.00	KONEX	N	N	N	N	N	13500	400	2	3.05	161400	12	3.06	13100	13500	13100	15060	11140	13100	13450.00	14566	13832	13466	12732	12366	13650	12550	11	1960	500	8120	10	1	2297504	310	-10.49	16.46	12	0.00	-1287.00	820.00	16500	20241209	-18.18	8110	20240802	66.46	15490	-12.85	20250102	13000	3.85	20250113	16500	-18.18	20241209	8110	66.46	20240802	N	446440	500	11 억	N	N	N	N
38	20250120	121309	57	100.00	KONEX	N	N	N	N	N	13500	400	2	3.05	161400	12	3.06	13100	13500	13100	15060	11140	13100	13450.00	14566	13832	13466	12732	12366	13650	12550	11	1960	500	8120	10	1	2297504	310	-10.49	16.46	12	0.00	-1287.00	820.00	16500	20241209	-18.18	8110	20240802	66.46	15490	-12.85	20250102	13000	3.85	20250113	16500	-18.18	20241209	8110	66.46	20240802	N	446440	500	11 억	N	N	N	N
39	20250120	111307	57	100.00	KONEX	N	N	N	N	N	13500	400	2	3.05	161400	12	3.06	13100	13500	13100	15060	11140	13100	13450.00	14566	13832	13466	12732	12366	13650	12550	11	1960	500	8120	10	1	2297504	310	-10.49	16.46	12	0.00	-1287.00	820.00	16500	20241209	-18.18	8110	20240802	66.46	15490	-12.85	20250102	13000	3.85	20250113	16500	-18.18	20241209	8110	66.46	20240802	N	446440	500	11 억	N	N	N	N
40	20250120	101307	57	100.00	KONEX	N	N	N	N	N	13500	400	2	3.05	161400	12	3.06	13100	13500	13100	15060	11140	13100	13450.00	14566	13832	13466	12732	12366	13650	12550	11	1960	500	8120	10	1	2297504	310	-10.49	16.46	12	0.00	-1287.00	820.00	16500	20241209	-18.18	8110	20240802	66.46	15490	-12.85	20250102	13000	3.85	20250113	16500	-18.18	20241209	8110	66.46	20240802	N	446440	500	11 억	N	N	N	N
41	20250120	091308	57	100.00	KONEX	N	N	N	N	N	13100	0	3	0.00	13100	1	0.26	13100	13100	13100	15060	11140	13100	13100.00	14566	13832	13466	12732	12366	13650	12550	11	1960	500	8120	10	1	2297504	301	-10.18	15.98	12	0.00	-1287.00	820.00	16500	20241209	-20.61	8110	20240802	61.53	15490	-15.43	20250102	13000	0.77	20250113	16500	-20.61	20241209	8110	61.53	20240802	N	446440	500	11 억	N	N	N	N
42	20250117	161301	57	100.00	KONEX	N	N	N	N	N	13100	-1750	5	-11.78	5245580	392	90.32	14180	14200	13100	17070	12630	14850	13381.58	15983	15416	14283	13716	12583	15700	14000	11	2220	500	9200	10	1	2297504	301	-10.18	15.98	12	0.02	-1287.00	820.00	16500	20241209	-20.61	8110	20240802	61.53	15490	-15.43	20250102	13000	0.77	20250113	16500	-20.61	20241209	8110	61.53	20240802	N	446440	500	11 억	N	N	N	N
43	20250117	151257	57	100.00	KONEX	N	N	N	N	N	14200	-650	5	-4.38	1433480	101	23.27	14180	14200	14180	17070	12630	14850	14192.87	15983	15416	14283	13716	12583	15700	14000	11	2220	500	9200	10	1	2297504	326	-11.03	17.32	12	0.00	-1287.00	820.00	16500	20241209	-13.94	8110	20240802	75.09	15490	-8.33	20250102	13000	9.23	20250113	16500	-13.94	20241209	8110	75.09	20240802	N	446440	500	11 억	N	N	N	N
44	20250117	141305	57	100.00	KONEX	N	N	N	N	N	14200	-650	5	-4.38	1433480	101	23.27	14180	14200	14180	17070	12630	14850	14192.87	15983	15416	14283	13716	12583	15700	14000	11	2220	500	9200	10	1	2297504	326	-11.03	17.32	12	0.00	-1287.00	820.00	16500	20241209	-13.94	8110	20240802	75.09	15490	-8.33	20250102	13000	9.23	20250113	16500	-13.94	20241209	8110	75.09	20240802	N	446440	500	11 억	N	N	N	N
45	20250117	131305	57	100.00	KONEX	N	N	N	N	N	14850	0	3	0.00	0	0	0.00	0	0	0	17070	12630	14850	0.00	15983	15416	14283	13716	12583	15700	14000	11	2220	500	9200	10	1	2297504	341	-11.54	18.11	12	0.00	-1287.00	820.00	16500	20241209	-10.00	8110	20240802	83.11	15490	-4.13	20250102	13000	14.23	20250113	16500	-10.00	20241209	8110	83.11	20240802	N	446440	500	11 억	N	N	N	N
46	20250117	121306	57	100.00	KONEX	N	N	N	N	N	14850	0	3	0.00	0	0	0.00	0	0	0	17070	12630	14850	0.00	15983	15416	14283	13716	12583	15700	14000	11	2220	500	9200	10	1	2297504	341	-11.54	18.11	12	0.00	-1287.00	820.00	16500	20241209	-10.00	8110	20240802	83.11	15490	-4.13	20250102	13000	14.23	20250113	16500	-10.00	20241209	8110	83.11	20240802	N	446440	500	11 억	N	N	N	N
47	20250117	111307	57	100.00	KONEX	N	N	N	N	N	14850	0	3	0.00	0	0	0.00	0	0	0	17070	12630	14850	0.00	15983	15416	14283	13716	12583	15700	14000	11	2220	500	9200	10	1	2297504	341	-11.54	18.11	12	0.00	-1287.00	820.00	16500	20241209	-10.00	8110	20240802	83.11	15490	-4.13	20250102	13000	14.23	20250113	16500	-10.00	20241209	8110	83.11	20240802	N	446440	500	11 억	N	N	N	N
48	20250117	101305	57	100.00	KONEX	N	N	N	N	N	14850	0	3	0.00	0	0	0.00	0	0	0	17070	12630	14850	0.00	15983	15416	14283	13716	12583	15700	14000	11	2220	500	9200	10	1	2297504	341	-11.54	18.11	12	0.00	-1287.00	820.00	16500	20241209	-10.00	8110	20240802	83.11	15490	-4.13	20250102	13000	14.23	20250113	16500	-10.00	20241209	8110	83.11	20240802	N	446440	500	11 억	N	N	N	N
49	20250117	091306	57	100.00	KONEX	N	N	N	N	N	14850	0	3	0.00	0	0	0.00	0	0	0	17070	12630	14850	0.00	15983	15416	14283	13716	12583	15700	14000	11	2220	500	9200	10	1	2297504	341	-11.54	18.11	12	0.00	-1287.00	820.00	16500	20241209	-10.00	8110	20240802	83.11	15490	-4.13	20250102	13000	14.23	20250113	16500	-10.00	20241209	8110	83.11	20240802	N	446440	500	11 억	N	N	N	N
50	20250116	161256	57	100.00	KONEX	N	N	N	N	N	14850	400	2	2.77	6088380	434	95.59	13800	14850	13150	16610	12290	14450	13785.76	15416	14932	13966	13482	12516	15175	13725	11	2160	500	8950	10	1	2297504	341	-11.54	18.11	12	0.02	-1287.00	820.00	16500	20241209	-10.00	8110	20240802	83.11	15490	-4.13	20250102	13000	14.23	20250113	16500	-10.00	20241209	8110	83.11	20240802	N	446440	500	11 억	N	N	N	N
51	20250116	151154	57	100.00	KONEX	N	N	N	N	N	14010	-440	5	-3.04	1392390	100	22.03	13800	14010	13800	16610	12290	14450	13923.90	15416	14932	13966	13482	12516	15175	13725	11	2160	500	8950	10	1	2297504	322	-10.89	17.09	12	0.00	-1287.00	820.00	16500	20241209	-15.09	8110	20240802	72.75	15490	-9.55	20250102	13000	7.77	20250113	16500	-15.09	20241209	8110	72.75	20240802	N	446440	500	11 억	N	N	N	N
52	20250116	141301	57	100.00	KONEX	N	N	N	N	N	14010	-440	5	-3.04	1392390	100	22.03	13800	14010	13800	16610	12290	14450	13923.90	15416	14932	13966	13482	12516	15175	13725	11	2160	500	8950	10	1	2297504	322	-10.89	17.09	12	0.00	-1287.00	820.00	16500	20241209	-15.09	8110	20240802	72.75	15490	-9.55	20250102	13000	7.77	20250113	16500	-15.09	20241209	8110	72.75	20240802	N	446440	500	11 억	N	N	N	N
53	20250116	131302	57	100.00	KONEX	N	N	N	N	N	14450	0	3	0.00	0	0	0.00	0	0	0	16610	12290	14450	0.00	15416	14932	13966	13482	12516	15175	13725	11	2160	500	8950	10	1	2297504	332	-11.23	17.62	12	0.00	-1287.00	820.00	16500	20241209	-12.42	8110	20240802	78.18	15490	-6.71	20250102	13000	11.15	20250113	16500	-12.42	20241209	8110	78.18	20240802	N	446440	500	11 억	N	N	N	N
54	20250116	121301	57	100.00	KONEX	N	N	N	N	N	14450	0	3	0.00	0	0	0.00	0	0	0	16610	12290	14450	0.00	15416	14932	13966	13482	12516	15175	13725	11	2160	500	8950	10	1	2297504	332	-11.23	17.62	12	0.00	-1287.00	820.00	16500	20241209	-12.42	8110	20240802	78.18	15490	-6.71	20250102	13000	11.15	20250113	16500	-12.42	20241209	8110	78.18	20240802	N	446440	500	11 억	N	N	N	N
55	20250116	111302	57	100.00	KONEX	N	N	N	N	N	14450	0	3	0.00	0	0	0.00	0	0	0	16610	12290	14450	0.00	15416	14932	13966	13482	12516	15175	13725	11	2160	500	8950	10	1	2297504	332	-11.23	17.62	12	0.00	-1287.00	820.00	16500	20241209	-12.42	8110	20240802	78.18	15490	-6.71	20250102	13000	11.15	20250113	16500	-12.42	20241209	8110	78.18	20240802	N	446440	500	11 억	N	N	N	N
56	20250116	101304	57	100.00	KONEX	N	N	N	N	N	14450	0	3	0.00	0	0	0.00	0	0	0	16610	12290	14450	0.00	15416	14932	13966	13482	12516	15175	13725	11	2160	500	8950	10	1	2297504	332	-11.23	17.62	12	0.00	-1287.00	820.00	16500	20241209	-12.42	8110	20240802	78.18	15490	-6.71	20250102	13000	11.15	20250113	16500	-12.42	20241209	8110	78.18	20240802	N	446440	500	11 억	N	N	N	N
57	20250116	091306	57	100.00	KONEX	N	N	N	N	N	14450	0	3	0.00	0	0	0.00	0	0	0	16610	12290	14450	0.00	15416	14932	13966	13482	12516	15175	13725	11	2160	500	8950	10	1	2297504	332	-11.23	17.62	12	0.00	-1287.00	820.00	16500	20241209	-12.42	8110	20240802	78.18	15490	-6.71	20250102	13000	11.15	20250113	16500	-12.42	20241209	8110	78.18	20240802	N	446440	500	11 억	N	N	N	N
58	20250115	161258	57	100.00	KONEX	N	N	N	N	N	14450	560	2	4.03	6041960	454	1164.10	13060	14450	13000	15970	11810	13890	13308.28	14150	14020	13760	13630	13370	14085	13695	11	2080	500	8610	10	1	2297504	332	-11.23	17.62	12	0.02	-1287.00	820.00	16500	20241209	-12.42	8110	20240802	78.18	15490	-6.71	20250102	13000	11.15	20250115	16500	-12.42	20241209	8110	78.18	20240802	N	446440	500	11 억	N	N	N	N
59	20250115	151259	57	100.00	KONEX	N	N	N	N	N	13700	-190	5	-1.37	1335090	102	261.54	13060	13790	13060	15970	11810	13890	13089.12	14150	14020	13760	13630	13370	14085	13695	11	2080	500	8610	10	1	2297504	315	-10.64	16.71	12	0.00	-1287.00	820.00	16500	20241209	-16.97	8110	20240802	68.93	15490	-11.56	20250102	13000	5.38	20250113	16500	-16.97	20241209	8110	68.93	20240802	N	446440	500	11 억	N	N	N	N
60	20250115	141254	57	100.00	KONEX	N	N	N	N	N	13120	-770	5	-5.54	1321390	101	258.97	13060	13790	13060	15970	11810	13890	13083.07	14150	14020	13760	13630	13370	14085	13695	11	2080	500	8610	10	1	2297504	301	-10.19	16.00	12	0.00	-1287.00	820.00	16500	20241209	-20.48	8110	20240802	61.78	15490	-15.30	20250102	13000	0.92	20250113	16500	-20.48	20241209	8110	61.78	20240802	N	446440	500	11 억	N	N	N	N
61	20250115	131301	57	100.00	KONEX	N	N	N	N	N	13120	-770	5	-5.54	1190190	91	233.33	13060	13790	13060	15970	11810	13890	13079.01	14150	14020	13760	13630	13370	14085	13695	11	2080	500	8610	10	1	2297504	301	-10.19	16.00	12	0.00	-1287.00	820.00	16500	20241209	-20.48	8110	20240802	61.78	15490	-15.30	20250102	13000	0.92	20250113	16500	-20.48	20241209	8110	61.78	20240802	N	446440	500	11 억	N	N	N	N
62	20250115	121245	57	100.00	KONEX	N	N	N	N	N	13120	-770	5	-5.54	1190190	91	233.33	13060	13790	13060	15970	11810	13890	13079.01	14150	14020	13760	13630	13370	14085	13695	11	2080	500	8610	10	1	2297504	301	-10.19	16.00	12	0.00	-1287.00	820.00	16500	20241209	-20.48	8110	20240802	61.78	15490	-15.30	20250102	13000	0.92	20250113	16500	-20.48	20241209	8110	61.78	20240802	N	446440	500	11 억	N	N	N	N
63	20250115	111258	57	100.00	KONEX	N	N	N	N	N	13790	-100	5	-0.72	1058990	81	207.69	13060	13790	13060	15970	11810	13890	13073.95	14150	14020	13760	13630	13370	14085	13695	11	2080	500	8610	10	1	2297504	317	-10.71	16.82	12	0.00	-1287.00	820.00	16500	20241209	-16.42	8110	20240802	70.04	15490	-10.97	20250102	13000	6.08	20250113	16500	-16.42	20241209	8110	70.04	20240802	N	446440	500	11 억	N	N	N	N
64	20250115	101256	57	100.00	KONEX	N	N	N	N	N	13790	-100	5	-0.72	1058990	81	207.69	13060	13790	13060	15970	11810	13890	13073.95	14150	14020	13760	13630	13370	14085	13695	11	2080	500	8610	10	1	2297504	317	-10.71	16.82	12	0.00	-1287.00	820.00	16500	20241209	-16.42	8110	20240802	70.04	15490	-10.97	20250102	13000	6.08	20250113	16500	-16.42	20241209	8110	70.04	20240802	N	446440	500	11 억	N	N	N	N
65	20250115	091302	57	100.00	KONEX	N	N	N	N	N	13890	0	3	0.00	0	0	0.00	0	0	0	15970	11810	13890	0.00	14150	14020	13760	13630	13370	14085	13695	11	2080	500	8610	10	1	2297504	319	-10.79	16.94	12	0.00	-1287.00	820.00	16500	20241209	-15.82	8110	20240802	71.27	15490	-10.33	20250102	13000	6.85	20250113	16500	-15.82	20241209	8110	71.27	20240802	N	446440	500	11 억	N	N	N	N
66	20250114	161238	57	100.00	KONEX	N	N	N	N	N	13890	-600	5	-4.14	541320	39	6.85	13500	13890	13500	16660	12320	14490	13760.00	15496	14992	13996	13492	12496	15245	13745	11	2170	500	8980	10	1	2297504	319	-10.79	16.94	12	0.00	-1287.00	820.00	16500	20241209	-15.82	8110	20240802	71.27	15490	-10.33	20250102	13000	6.85	20250113	16500	-15.82	20241209	8110	71.27	20240802	N	446440	500	11 억	N	N	N	N
67	20250114	151256	57	100.00	KONEX	N	N	N	N	N	13500	-990	5	-6.83	13500	1	0.18	13500	13500	13500	16660	12320	14490	13500.00	15496	14992	13996	13492	12496	15245	13745	11	2170	500	8980	10	1	2297504	310	-10.49	16.46	12	0.00	-1287.00	820.00	16500	20241209	-18.18	8110	20240802	66.46	15490	-12.85	20250102	13000	3.85	20250113	16500	-18.18	20241209	8110	66.46	20240802	N	446440	500	11 억	N	N	N	N
68	20250114	141252	57	100.00	KONEX	N	N	N	N	N	13500	-990	5	-6.83	13500	1	0.18	13500	13500	13500	16660	12320	14490	13500.00	15496	14992	13996	13492	12496	15245	13745	11	2170	500	8980	10	1	2297504	310	-10.49	16.46	12	0.00	-1287.00	820.00	16500	20241209	-18.18	8110	20240802	66.46	15490	-12.85	20250102	13000	3.85	20250113	16500	-18.18	20241209	8110	66.46	20240802	N	446440	500	11 억	N	N	N	N
69	20250114	131251	57	100.00	KONEX	N	N	N	N	N	13500	-990	5	-6.83	13500	1	0.18	13500	13500	13500	16660	12320	14490	13500.00	15496	14992	13996	13492	12496	15245	13745	11	2170	500	8980	10	1	2297504	310	-10.49	16.46	12	0.00	-1287.00	820.00	16500	20241209	-18.18	8110	20240802	66.46	15490	-12.85	20250102	13000	3.85	20250113	16500	-18.18	20241209	8110	66.46	20240802	N	446440	500	11 억	N	N	N	N
70	20250114	121247	57	100.00	KONEX	N	N	N	N	N	13500	-990	5	-6.83	13500	1	0.18	13500	13500	13500	16660	12320	14490	13500.00	15496	14992	13996	13492	12496	15245	13745	11	2170	500	8980	10	1	2297504	310	-10.49	16.46	12	0.00	-1287.00	820.00	16500	20241209	-18.18	8110	20240802	66.46	15490	-12.85	20250102	13000	3.85	20250113	16500	-18.18	20241209	8110	66.46	20240802	N	446440	500	11 억	N	N	N	N
71	20250114	111244	57	100.00	KONEX	N	N	N	N	N	13500	-990	5	-6.83	13500	1	0.18	13500	13500	13500	16660	12320	14490	13500.00	15496	14992	13996	13492	12496	15245	13745	11	2170	500	8980	10	1	2297504	310	-10.49	16.46	12	0.00	-1287.00	820.00	16500	20241209	-18.18	8110	20240802	66.46	15490	-12.85	20250102	13000	3.85	20250113	16500	-18.18	20241209	8110	66.46	20240802	N	446440	500	11 억	N	N	N	N
72	20250114	101244	57	100.00	KONEX	N	N	N	N	N	13500	-990	5	-6.83	13500	1	0.18	13500	13500	13500	16660	12320	14490	13500.00	15496	14992	13996	13492	12496	15245	13745	11	2170	500	8980	10	1	2297504	310	-10.49	16.46	12	0.00	-1287.00	820.00	16500	20241209	-18.18	8110	20240802	66.46	15490	-12.85	20250102	13000	3.85	20250113	16500	-18.18	20241209	8110	66.46	20240802	N	446440	500	11 억	N	N	N	N
73	20250114	091250	57	100.00	KONEX	N	N	N	N	N	14490	0	3	0.00	0	0	0.00	0	0	0	16660	12320	14490	0.00	15496	14992	13996	13492	12496	15245	13745	11	2170	500	8980	10	1	2297504	333	-11.26	17.67	12	0.00	-1287.00	820.00	16500	20241209	-12.18	8110	20240802	78.67	15490	-6.46	20250102	13000	11.46	20250113	16500	-12.18	20241209	8110	78.67	20240802	N	446440	500	11 억	N	N	N	N
74	20250113	161231	57	100.00	KONEX	N	N	N	N	N	14490	40	2	0.28	7629560	569	1724.24	13700	14500	13000	16610	12290	14450	13408.72	15483	14966	14483	13966	13483	14725	13725	11	2160	500	8950	10	1	2297504	333	-11.26	17.67	12	0.02	-1287.00	820.00	16500	20241209	-12.18	8110	20240802	78.67	15490	-6.46	20250102	13000	11.46	20250113	16500	-12.18	20241209	8110	78.67	20240802	N	446440	500	11 억	N	N	N	N
75	20250113	151239	57	100.00	KONEX	N	N	N	N	N	13690	-760	5	-5.26	2918740	223	675.76	13700	14500	13000	16610	12290	14450	13088.52	15483	14966	14483	13966	13483	14725	13725	11	2160	500	8950	10	1	2297504	315	-10.64	16.70	12	0.01	-1287.00	820.00	16500	20241209	-17.03	8110	20240802	68.80	15490	-11.62	20250102	13000	5.31	20250113	16500	-17.03	20241209	8110	68.80	20240802	N	446440	500	11 억	N	N	N	N
76	20250113	141214	57	100.00	KONEX	N	N	N	N	N	14000	-450	5	-3.11	42200	3	9.09	13700	14500	13700	16610	12290	14450	14066.67	15483	14966	14483	13966	13483	14725	13725	11	2160	500	8950	10	1	2297504	322	-10.88	17.07	12	0.00	-1287.00	820.00	16500	20241209	-15.15	8110	20240802	72.63	15490	-9.62	20250102	13620	2.79	20250103	16500	-15.15	20241209	8110	72.63	20240802	N	446440	500	11 억	N	N	N	N
77	20250113	131220	57	100.00	KONEX	N	N	N	N	N	14000	-450	5	-3.11	42200	3	9.09	13700	14500	13700	16610	12290	14450	14066.67	15483	14966	14483	13966	13483	14725	13725	11	2160	500	8950	10	1	2297504	322	-10.88	17.07	12	0.00	-1287.00	820.00	16500	20241209	-15.15	8110	20240802	72.63	15490	-9.62	20250102	13620	2.79	20250103	16500	-15.15	20241209	8110	72.63	20240802	N	446440	500	11 억	N	N	N	N
78	20250113	121223	57	100.00	KONEX	N	N	N	N	N	14450	0	3	0.00	0	0	0.00	0	0	0	16610	12290	14450	0.00	15483	14966	14483	13966	13483	14725	13725	11	2160	500	8950	10	1	2297504	332	-11.23	17.62	12	0.00	-1287.00	820.00	16500	20241209	-12.42	8110	20240802	78.18	15490	-6.71	20250102	13620	6.09	20250103	16500	-12.42	20241209	8110	78.18	20240802	N	446440	500	11 억	N	N	N	N
79	20250113	111221	57	100.00	KONEX	N	N	N	N	N	14450	0	3	0.00	0	0	0.00	0	0	0	16610	12290	14450	0.00	15483	14966	14483	13966	13483	14725	13725	11	2160	500	8950	10	1	2297504	332	-11.23	17.62	12	0.00	-1287.00	820.00	16500	20241209	-12.42	8110	20240802	78.18	15490	-6.71	20250102	13620	6.09	20250103	16500	-12.42	20241209	8110	78.18	20240802	N	446440	500	11 억	N	N	N	N
80	20250113	101222	57	100.00	KONEX	N	N	N	N	N	14450	0	3	0.00	0	0	0.00	0	0	0	16610	12290	14450	0.00	15483	14966	14483	13966	13483	14725	13725	11	2160	500	8950	10	1	2297504	332	-11.23	17.62	12	0.00	-1287.00	820.00	16500	20241209	-12.42	8110	20240802	78.18	15490	-6.71	20250102	13620	6.09	20250103	16500	-12.42	20241209	8110	78.18	20240802	N	446440	500	11 억	N	N	N	N
81	20250113	091227	57	100.00	KONEX	N	N	N	N	N	14450	0	3	0.00	0	0	0.00	0	0	0	16610	12290	14450	0.00	15483	14966	14483	13966	13483	14725	13725	11	2160	500	8950	10	1	2297504	332	-11.23	17.62	12	0.00	-1287.00	820.00	16500	20241209	-12.42	8110	20240802	78.18	15490	-6.71	20250102	13620	6.09	20250103	16500	-12.42	20241209	8110	78.18	20240802	N	446440	500	11 억	N	N	N	N
82	20250110	161200	57	100.00	KONEX	N	N	N	N	N	14450	750	2	5.47	482990	33	412.50	15000	15000	14000	15750	11650	13700	14636.06	15220	14460	14080	13320	12940	14270	13130	11	2050	500	8490	10	1	2297504	332	-11.23	17.62	12	0.00	-1287.00	820.00	16500	20241209	-12.42	8110	20240802	78.18	15490	-6.71	20250102	13620	6.09	20250103	16500	-12.42	20241209	8110	78.18	20240802	N	446440	500	11 억	N	N	N	N
83	20250110	151209	57	100.00	KONEX	N	N	N	N	N	14400	700	2	5.11	309590	21	262.50	15000	15000	14000	15750	11650	13700	14742.38	15220	14460	14080	13320	12940	14270	13130	11	2050	500	8490	10	1	2297504	331	-11.19	17.56	12	0.00	-1287.00	820.00	16500	20241209	-12.73	8110	20240802	77.56	15490	-7.04	20250102	13620	5.73	20250103	16500	-12.73	20241209	8110	77.56	20240802	N	446440	500	11 억	N	N	N	N
84	20250110	141214	57	100.00	KONEX	N	N	N	N	N	14700	1000	2	7.30	295190	20	250.00	15000	15000	14000	15750	11650	13700	14759.50	15220	14460	14080	13320	12940	14270	13130	11	2050	500	8490	10	1	2297504	338	-11.42	17.93	12	0.00	-1287.00	820.00	16500	20241209	-10.91	8110	20240802	81.26	15490	-5.10	20250102	13620	7.93	20250103	16500	-10.91	20241209	8110	81.26	20240802	N	446440	500	11 억	N	N	N	N
85	20250110	131215	57	100.00	KONEX	N	N	N	N	N	14700	1000	2	7.30	295190	20	250.00	15000	15000	14000	15750	11650	13700	14759.50	15220	14460	14080	13320	12940	14270	13130	11	2050	500	8490	10	1	2297504	338	-11.42	17.93	12	0.00	-1287.00	820.00	16500	20241209	-10.91	8110	20240802	81.26	15490	-5.10	20250102	13620	7.93	20250103	16500	-10.91	20241209	8110	81.26	20240802	N	446440	500	11 억	N	N	N	N
86	20250110	121216	57	100.00	KONEX	N	N	N	N	N	15000	1300	2	9.49	266490	18	225.00	15000	15000	14000	15750	11650	13700	14805.00	15220	14460	14080	13320	12940	14270	13130	11	2050	500	8490	10	1	2297504	345	-11.66	18.29	12	0.00	-1287.00	820.00	16500	20241209	-9.09	8110	20240802	84.96	15490	-3.16	20250102	13620	10.13	20250103	16500	-9.09	20241209	8110	84.96	20240802	N	446440	500	11 억	N	N	N	N
87	20250110	111213	57	100.00	KONEX	N	N	N	N	N	15000	1300	2	9.49	266490	18	225.00	15000	15000	14000	15750	11650	13700	14805.00	15220	14460	14080	13320	12940	14270	13130	11	2050	500	8490	10	1	2297504	345	-11.66	18.29	12	0.00	-1287.00	820.00	16500	20241209	-9.09	8110	20240802	84.96	15490	-3.16	20250102	13620	10.13	20250103	16500	-9.09	20241209	8110	84.96	20240802	N	446440	500	11 억	N	N	N	N
88	20250110	101210	57	100.00	KONEX	N	N	N	N	N	14500	800	2	5.84	194500	13	162.50	15000	15000	14500	15750	11650	13700	14961.54	15220	14460	14080	13320	12940	14270	13130	11	2050	500	8490	10	1	2297504	333	-11.27	17.68	12	0.00	-1287.00	820.00	16500	20241209	-12.12	8110	20240802	78.79	15490	-6.39	20250102	13620	6.46	20250103	16500	-12.12	20241209	8110	78.79	20240802	N	446440	500	11 억	N	N	N	N
89	20250110	091216	57	100.00	KONEX	N	N	N	N	N	15000	1300	2	9.49	180000	12	150.00	15000	15000	15000	15750	11650	13700	15000.00	15220	14460	14080	13320	12940	14270	13130	11	2050	500	8490	10	1	2297504	345	-11.66	18.29	12	0.00	-1287.00	820.00	16500	20241209	-9.09	8110	20240802	84.96	15490	-3.16	20250102	13620	10.13	20250103	16500	-9.09	20241209	8110	84.96	20240802	N	446440	500	11 억	N	N	N	N
90	20250109	161202	57	100.00	KONEX	N	N	N	N	N	13700	-980	5	-6.68	115100	8	7.92	14840	14840	13700	16880	12480	14680	14387.50	14873	14776	14583	14486	14293	14825	14535	11	2200	500	9100	10	1	2297504	315	-10.64	16.71	12	0.00	-1287.00	820.00	16500	20241209	-16.97	8110	20240802	68.93	15490	-11.56	20250102	13620	0.59	20250103	16500	-16.97	20241209	8110	68.93	20240802	N	446440	500	11 억	N	N	N	N
91	20250109	151200	57	100.00	KONEX	N	N	N	N	N	14790	110	2	0.75	74000	5	4.95	14840	14840	14790	16880	12480	14680	14800.00	14873	14776	14583	14486	14293	14825	14535	11	2200	500	9100	10	1	2297504	340	-11.49	18.04	12	0.00	-1287.00	820.00	16500	20241209	-10.36	8110	20240802	82.37	15490	-4.52	20250102	13620	8.59	20250103	16500	-10.36	20241209	8110	82.37	20240802	N	446440	500	11 억	N	N	N	N
92	20250109	141208	57	100.00	KONEX	N	N	N	N	N	14840	160	2	1.09	14840	1	0.99	14840	14840	14840	16880	12480	14680	14840.00	14873	14776	14583	14486	14293	14825	14535	11	2200	500	9100	10	1	2297504	341	-11.53	18.10	12	0.00	-1287.00	820.00	16500	20241209	-10.06	8110	20240802	82.98	15490	-4.20	20250102	13620	8.96	20250103	16500	-10.06	20241209	8110	82.98	20240802	N	446440	500	11 억	N	N	N	N
93	20250109	131207	57	100.00	KONEX	N	N	N	N	N	14840	160	2	1.09	14840	1	0.99	14840	14840	14840	16880	12480	14680	14840.00	14873	14776	14583	14486	14293	14825	14535	11	2200	500	9100	10	1	2297504	341	-11.53	18.10	12	0.00	-1287.00	820.00	16500	20241209	-10.06	8110	20240802	82.98	15490	-4.20	20250102	13620	8.96	20250103	16500	-10.06	20241209	8110	82.98	20240802	N	446440	500	11 억	N	N	N	N
94	20250109	121207	57	100.00	KONEX	N	N	N	N	N	14840	160	2	1.09	14840	1	0.99	14840	14840	14840	16880	12480	14680	14840.00	14873	14776	14583	14486	14293	14825	14535	11	2200	500	9100	10	1	2297504	341	-11.53	18.10	12	0.00	-1287.00	820.00	16500	20241209	-10.06	8110	20240802	82.98	15490	-4.20	20250102	13620	8.96	20250103	16500	-10.06	20241209	8110	82.98	20240802	N	446440	500	11 억	N	N	N	N
95	20250109	111212	57	100.00	KONEX	N	N	N	N	N	14840	160	2	1.09	14840	1	0.99	14840	14840	14840	16880	12480	14680	14840.00	14873	14776	14583	14486	14293	14825	14535	11	2200	500	9100	10	1	2297504	341	-11.53	18.10	12	0.00	-1287.00	820.00	16500	20241209	-10.06	8110	20240802	82.98	15490	-4.20	20250102	13620	8.96	20250103	16500	-10.06	20241209	8110	82.98	20240802	N	446440	500	11 억	N	N	N	N
96	20250109	101209	57	100.00	KONEX	N	N	N	N	N	14840	160	2	1.09	14840	1	0.99	14840	14840	14840	16880	12480	14680	14840.00	14873	14776	14583	14486	14293	14825	14535	11	2200	500	9100	10	1	2297504	341	-11.53	18.10	12	0.00	-1287.00	820.00	16500	20241209	-10.06	8110	20240802	82.98	15490	-4.20	20250102	13620	8.96	20250103	16500	-10.06	20241209	8110	82.98	20240802	N	446440	500	11 억	N	N	N	N
97	20250109	091213	57	100.00	KONEX	N	N	N	N	N	14680	0	3	0.00	0	0	0.00	0	0	0	16880	12480	14680	0.00	14873	14776	14583	14486	14293	14825	14535	11	2200	500	9100	10	1	2297504	337	-11.41	17.90	12	0.00	-1287.00	820.00	16500	20241209	-11.03	8110	20240802	81.01	15490	-5.23	20250102	13620	7.78	20250103	16500	-11.03	20241209	8110	81.01	20240802	N	446440	500	11 억	N	N	N	N
98	20250108	161155	57	100.00	KONEX	N	N	N	N	N	14680	-160	5	-1.08	1453680	101	100.00	14390	14680	14390	17060	12620	14840	14392.87	15126	14982	14696	14552	14266	15055	14625	11	2220	500	9200	10	1	2297504	337	-11.41	17.90	12	0.00	-1287.00	820.00	16500	20241209	-11.03	8110	20240802	81.01	15490	-5.23	20250102	13620	7.78	20250103	16500	-11.03	20241209	8110	81.01	20240802	N	446440	500	11 억	N	N	N	N
99	20250108	151201	57	100.00	KONEX	N	N	N	N	N	14680	-160	5	-1.08	1453680	101	100.00	14390	14680	14390	17060	12620	14840	14392.87	15126	14982	14696	14552	14266	15055	14625	11	2220	500	9200	10	1	2297504	337	-11.41	17.90	12	0.00	-1287.00	820.00	16500	20241209	-11.03	8110	20240802	81.01	15490	-5.23	20250102	13620	7.78	20250103	16500	-11.03	20241209	8110	81.01	20240802	N	446440	500	11 억	N	N	N	N
100	20250108	141205	57	100.00	KONEX	N	N	N	N	N	14840	0	3	0.00	0	0	0.00	0	0	0	17060	12620	14840	0.00	15126	14982	14696	14552	14266	15055	14625	11	2220	500	9200	10	1	2297504	341	-11.53	18.10	12	0.00	-1287.00	820.00	16500	20241209	-10.06	8110	20240802	82.98	15490	-4.20	20250102	13620	8.96	20250103	16500	-10.06	20241209	8110	82.98	20240802	N	446440	500	11 억	N	N	N	N
101	20250108	131202	57	100.00	KONEX	N	N	N	N	N	14840	0	3	0.00	0	0	0.00	0	0	0	17060	12620	14840	0.00	15126	14982	14696	14552	14266	15055	14625	11	2220	500	9200	10	1	2297504	341	-11.53	18.10	12	0.00	-1287.00	820.00	16500	20241209	-10.06	8110	20240802	82.98	15490	-4.20	20250102	13620	8.96	20250103	16500	-10.06	20241209	8110	82.98	20240802	N	446440	500	11 억	N	N	N	N
102	20250108	121159	57	100.00	KONEX	N	N	N	N	N	14840	0	3	0.00	0	0	0.00	0	0	0	17060	12620	14840	0.00	15126	14982	14696	14552	14266	15055	14625	11	2220	500	9200	10	1	2297504	341	-11.53	18.10	12	0.00	-1287.00	820.00	16500	20241209	-10.06	8110	20240802	82.98	15490	-4.20	20250102	13620	8.96	20250103	16500	-10.06	20241209	8110	82.98	20240802	N	446440	500	11 억	N	N	N	N
103	20250108	111201	57	100.00	KONEX	N	N	N	N	N	14840	0	3	0.00	0	0	0.00	0	0	0	17060	12620	14840	0.00	15126	14982	14696	14552	14266	15055	14625	11	2220	500	9200	10	1	2297504	341	-11.53	18.10	12	0.00	-1287.00	820.00	16500	20241209	-10.06	8110	20240802	82.98	15490	-4.20	20250102	13620	8.96	20250103	16500	-10.06	20241209	8110	82.98	20240802	N	446440	500	11 억	N	N	N	N
104	20250108	101201	57	100.00	KONEX	N	N	N	N	N	14840	0	3	0.00	0	0	0.00	0	0	0	17060	12620	14840	0.00	15126	14982	14696	14552	14266	15055	14625	11	2220	500	9200	10	1	2297504	341	-11.53	18.10	12	0.00	-1287.00	820.00	16500	20241209	-10.06	8110	20240802	82.98	15490	-4.20	20250102	13620	8.96	20250103	16500	-10.06	20241209	8110	82.98	20240802	N	446440	500	11 억	N	N	N	N
105	20250108	091201	57	100.00	KONEX	N	N	N	N	N	14840	0	3	0.00	0	0	0.00	0	0	0	17060	12620	14840	0.00	15126	14982	14696	14552	14266	15055	14625	11	2220	500	9200	10	1	2297504	341	-11.53	18.10	12	0.00	-1287.00	820.00	16500	20241209	-10.06	8110	20240802	82.98	15490	-4.20	20250102	13620	8.96	20250103	16500	-10.06	20241209	8110	82.98	20240802	N	446440	500	11 억	N	N	N	N
106	20250107	161148	57	100.00	KONEX	N	N	N	N	N	14840	-20	5	-0.13	1455840	101	5050.00	14410	14840	14410	17080	12640	14860	14414.26	15100	14980	14740	14620	14380	15040	14680	11	2220	500	9210	10	1	2297504	341	-11.53	18.10	12	0.00	-1287.00	820.00	16500	20241209	-10.06	8110	20240802	82.98	15490	-4.20	20250102	13620	8.96	20250103	16500	-10.06	20241209	8110	82.98	20240802	N	446440	500	11 억	N	N	N	N
107	20250107	151154	57	100.00	KONEX	N	N	N	N	N	14860	0	3	0.00	0	0	0.00	0	0	0	17080	12640	14860	0.00	15100	14980	14740	14620	14380	15040	14680	11	2220	500	9210	10	1	2297504	341	-11.55	18.12	12	0.00	-1287.00	820.00	16500	20241209	-9.94	8110	20240802	83.23	15490	-4.07	20250102	13620	9.10	20250103	16500	-9.94	20241209	8110	83.23	20240802	N	446440	500	11 억	N	N	N	N
108	20250107	141151	57	100.00	KONEX	N	N	N	N	N	14860	0	3	0.00	0	0	0.00	0	0	0	17080	12640	14860	0.00	15100	14980	14740	14620	14380	15040	14680	11	2220	500	9210	10	1	2297504	341	-11.55	18.12	12	0.00	-1287.00	820.00	16500	20241209	-9.94	8110	20240802	83.23	15490	-4.07	20250102	13620	9.10	20250103	16500	-9.94	20241209	8110	83.23	20240802	N	446440	500	11 억	N	N	N	N
109	20250107	131151	57	100.00	KONEX	N	N	N	N	N	14860	0	3	0.00	0	0	0.00	0	0	0	17080	12640	14860	0.00	15100	14980	14740	14620	14380	15040	14680	11	2220	500	9210	10	1	2297504	341	-11.55	18.12	12	0.00	-1287.00	820.00	16500	20241209	-9.94	8110	20240802	83.23	15490	-4.07	20250102	13620	9.10	20250103	16500	-9.94	20241209	8110	83.23	20240802	N	446440	500	11 억	N	N	N	N
110	20250107	121153	57	100.00	KONEX	N	N	N	N	N	14860	0	3	0.00	0	0	0.00	0	0	0	17080	12640	14860	0.00	15100	14980	14740	14620	14380	15040	14680	11	2220	500	9210	10	1	2297504	341	-11.55	18.12	12	0.00	-1287.00	820.00	16500	20241209	-9.94	8110	20240802	83.23	15490	-4.07	20250102	13620	9.10	20250103	16500	-9.94	20241209	8110	83.23	20240802	N	446440	500	11 억	N	N	N	N
111	20250107	111146	57	100.00	KONEX	N	N	N	N	N	14860	0	3	0.00	0	0	0.00	0	0	0	17080	12640	14860	0.00	15100	14980	14740	14620	14380	15040	14680	11	2220	500	9210	10	1	2297504	341	-11.55	18.12	12	0.00	-1287.00	820.00	16500	20241209	-9.94	8110	20240802	83.23	15490	-4.07	20250102	13620	9.10	20250103	16500	-9.94	20241209	8110	83.23	20240802	N	446440	500	11 억	N	N	N	N
112	20250107	101153	57	100.00	KONEX	N	N	N	N	N	14860	0	3	0.00	0	0	0.00	0	0	0	17080	12640	14860	0.00	15100	14980	14740	14620	14380	15040	14680	11	2220	500	9210	10	1	2297504	341	-11.55	18.12	12	0.00	-1287.00	820.00	16500	20241209	-9.94	8110	20240802	83.23	15490	-4.07	20250102	13620	9.10	20250103	16500	-9.94	20241209	8110	83.23	20240802	N	446440	500	11 억	N	N	N	N
113	20250107	091155	57	100.00	KONEX	N	N	N	N	N	14860	0	3	0.00	0	0	0.00	0	0	0	17080	12640	14860	0.00	15100	14980	14740	14620	14380	15040	14680	11	2220	500	9210	10	1	2297504	341	-11.55	18.12	12	0.00	-1287.00	820.00	16500	20241209	-9.94	8110	20240802	83.23	15490	-4.07	20250102	13620	9.10	20250103	16500	-9.94	20241209	8110	83.23	20240802	N	446440	500	11 억	N	N	N	N
114	20250106	161137	57	100.00	KONEX	N	N	N	N	N	14860	-630	5	-4.07	29360	2	0.58	14500	14860	14500	17810	13170	15490	14680.00	16736	16112	14866	14242	12996	16425	14555	11	2320	500	9600	10	1	2297504	341	-11.55	18.12	12	0.00	-1287.00	820.00	16500	20241209	-9.94	8110	20240802	83.23	15490	-4.07	20250102	13620	9.10	20250103	16500	-9.94	20241209	8110	83.23	20240802	N	446440	500	11 억	N	N	N	N
115	20250106	151137	57	100.00	KONEX	N	N	N	N	N	14500	-990	5	-6.39	14500	1	0.29	14500	14500	14500	17810	13170	15490	14500.00	16736	16112	14866	14242	12996	16425	14555	11	2320	500	9600	10	1	2297504	333	-11.27	17.68	12	0.00	-1287.00	820.00	16500	20241209	-12.12	8110	20240802	78.79	15490	-6.39	20250102	13620	6.46	20250103	16500	-12.12	20241209	8110	78.79	20240802	N	446440	500	11 억	N	N	N	N
116	20250106	141138	57	100.00	KONEX	N	N	N	N	N	14500	-990	5	-6.39	14500	1	0.29	14500	14500	14500	17810	13170	15490	14500.00	16736	16112	14866	14242	12996	16425	14555	11	2320	500	9600	10	1	2297504	333	-11.27	17.68	12	0.00	-1287.00	820.00	16500	20241209	-12.12	8110	20240802	78.79	15490	-6.39	20250102	13620	6.46	20250103	16500	-12.12	20241209	8110	78.79	20240802	N	446440	500	11 억	N	N	N	N
117	20250106	131127	57	100.00	KONEX	N	N	N	N	N	14500	-990	5	-6.39	14500	1	0.29	14500	14500	14500	17810	13170	15490	14500.00	16736	16112	14866	14242	12996	16425	14555	11	2320	500	9600	10	1	2297504	333	-11.27	17.68	12	0.00	-1287.00	820.00	16500	20241209	-12.12	8110	20240802	78.79	15490	-6.39	20250102	13620	6.46	20250103	16500	-12.12	20241209	8110	78.79	20240802	N	446440	500	11 억	N	N	N	N
118	20250106	121135	57	100.00	KONEX	N	N	N	N	N	14500	-990	5	-6.39	14500	1	0.29	14500	14500	14500	17810	13170	15490	14500.00	16736	16112	14866	14242	12996	16425	14555	11	2320	500	9600	10	1	2297504	333	-11.27	17.68	12	0.00	-1287.00	820.00	16500	20241209	-12.12	8110	20240802	78.79	15490	-6.39	20250102	13620	6.46	20250103	16500	-12.12	20241209	8110	78.79	20240802	N	446440	500	11 억	N	N	N	N
119	20250106	111131	57	100.00	KONEX	N	N	N	N	N	14500	-990	5	-6.39	14500	1	0.29	14500	14500	14500	17810	13170	15490	14500.00	16736	16112	14866	14242	12996	16425	14555	11	2320	500	9600	10	1	2297504	333	-11.27	17.68	12	0.00	-1287.00	820.00	16500	20241209	-12.12	8110	20240802	78.79	15490	-6.39	20250102	13620	6.46	20250103	16500	-12.12	20241209	8110	78.79	20240802	N	446440	500	11 억	N	N	N	N
120	20250106	101126	57	100.00	KONEX	N	N	N	N	N	14500	-990	5	-6.39	14500	1	0.29	14500	14500	14500	17810	13170	15490	14500.00	16736	16112	14866	14242	12996	16425	14555	11	2320	500	9600	10	1	2297504	333	-11.27	17.68	12	0.00	-1287.00	820.00	16500	20241209	-12.12	8110	20240802	78.79	15490	-6.39	20250102	13620	6.46	20250103	16500	-12.12	20241209	8110	78.79	20240802	N	446440	500	11 억	N	N	N	N
121	20250106	091128	57	100.00	KONEX	N	N	N	N	N	15490	0	3	0.00	0	0	0.00	0	0	0	17810	13170	15490	0.00	16736	16112	14866	14242	12996	16425	14555	11	2320	500	9600	10	1	2297504	356	-12.04	18.89	12	0.00	-1287.00	820.00	16500	20241209	-6.12	8110	20240802	91.00	15490	0.00	20250102	13620	13.73	20250103	16500	-6.12	20241209	8110	91.00	20240802	N	446440	500	11 억	N	N	N	N
122	20250103	161119	57	100.00	KONEX	N	N	N	N	N	15490	0	3	0.00	4879710	345	1014.71	14500	15490	13620	17810	13170	15490	14144.09	16416	15952	15026	14562	13636	16185	14795	11	2320	500	9600	10	1	2297504	356	-12.04	18.89	12	0.02	-1287.00	820.00	16500	20241209	-6.12	8110	20240802	91.00	15490	0.00	20250102	13620	13.73	20250103	16500	-6.12	20241209	8110	91.00	20240802	N	446440	500	11 억	N	N	N	N
123	20250103	151125	57	100.00	KONEX	N	N	N	N	N	14490	-1000	5	-6.46	2779140	196	576.47	14500	14500	14000	17810	13170	15490	14179.29	16416	15952	15026	14562	13636	16185	14795	11	2320	500	9600	10	1	2297504	333	-11.26	17.67	12	0.01	-1287.00	820.00	16500	20241209	-12.18	8110	20240802	78.67	15490	-6.46	20250102	14000	3.50	20250103	16500	-12.18	20241209	8110	78.67	20240802	N	446440	500	11 억	N	N	N	N
124	20250103	141125	57	100.00	KONEX	N	N	N	N	N	14000	-1490	5	-9.62	1737500	124	364.71	14500	14500	14000	17810	13170	15490	14012.10	16416	15952	15026	14562	13636	16185	14795	11	2320	500	9600	10	1	2297504	322	-10.88	17.07	12	0.01	-1287.00	820.00	16500	20241209	-15.15	8110	20240802	72.63	15490	-9.62	20250102	14000	0.00	20250103	16500	-15.15	20241209	8110	72.63	20240802	N	446440	500	11 억	N	N	N	N
125	20250103	131126	57	100.00	KONEX	N	N	N	N	N	14000	-1490	5	-9.62	1737500	124	364.71	14500	14500	14000	17810	13170	15490	14012.10	16416	15952	15026	14562	13636	16185	14795	11	2320	500	9600	10	1	2297504	322	-10.88	17.07	12	0.01	-1287.00	820.00	16500	20241209	-15.15	8110	20240802	72.63	15490	-9.62	20250102	14000	0.00	20250103	16500	-15.15	20241209	8110	72.63	20240802	N	446440	500	11 억	N	N	N	N
126	20250103	121125	57	100.00	KONEX	N	N	N	N	N	14000	-1490	5	-9.62	1317500	94	276.47	14500	14500	14000	17810	13170	15490	14015.96	16416	15952	15026	14562	13636	16185	14795	11	2320	500	9600	10	1	2297504	322	-10.88	17.07	12	0.00	-1287.00	820.00	16500	20241209	-15.15	8110	20240802	72.63	15490	-9.62	20250102	14000	0.00	20250103	16500	-15.15	20241209	8110	72.63	20240802	N	446440	500	11 억	N	N	N	N
127	20250103	111125	57	100.00	KONEX	N	N	N	N	N	14000	-1490	5	-9.62	1317500	94	276.47	14500	14500	14000	17810	13170	15490	14015.96	16416	15952	15026	14562	13636	16185	14795	11	2320	500	9600	10	1	2297504	322	-10.88	17.07	12	0.00	-1287.00	820.00	16500	20241209	-15.15	8110	20240802	72.63	15490	-9.62	20250102	14000	0.00	20250103	16500	-15.15	20241209	8110	72.63	20240802	N	446440	500	11 억	N	N	N	N
128	20250103	101122	57	100.00	KONEX	N	N	N	N	N	14000	-1490	5	-9.62	1317500	94	276.47	14500	14500	14000	17810	13170	15490	14015.96	16416	15952	15026	14562	13636	16185	14795	11	2320	500	9600	10	1	2297504	322	-10.88	17.07	12	0.00	-1287.00	820.00	16500	20241209	-15.15	8110	20240802	72.63	15490	-9.62	20250102	14000	0.00	20250103	16500	-15.15	20241209	8110	72.63	20240802	N	446440	500	11 억	N	N	N	N
129	20250103	091125	57	100.00	KONEX	N	N	N	N	N	14000	-1490	5	-9.62	351500	25	73.53	14500	14500	14000	17810	13170	15490	14060.00	16416	15952	15026	14562	13636	16185	14795	11	2320	500	9600	10	1	2297504	322	-10.88	17.07	12	0.00	-1287.00	820.00	16500	20241209	-15.15	8110	20240802	72.63	15490	-9.62	20250102	14000	0.00	20250103	16500	-15.15	20241209	8110	72.63	20240802	N	446440	500	11 억	N	N	N	N
130	20250102	161112	57	100.00	KONEX	N	N	N	N	N	15490	-10	5	-0.06	482990	34	17.17	15000	15490	14100	17820	13180	15500	14205.59	16820	16160	14840	14180	12860	16490	14510	11	2320	500	9610	10	1	2297504	356	-12.04	18.89	12	0.00	-1287.00	820.00	16500	20241209	-6.12	8110	20240802	91.00	15490	0.00	20250102	14100	9.86	20250102	16500	-6.12	20241209	8110	91.00	20240802	N	446440	500	11 억	N	N	N	N
131	20250102	151114	57	100.00	KONEX	N	N	N	N	N	15490	-10	5	-0.06	482990	34	17.17	15000	15490	14100	17820	13180	15500	14205.59	16820	16160	14840	14180	12860	16490	14510	11	2320	500	9610	10	1	2297504	356	-12.04	18.89	12	0.00	-1287.00	820.00	16500	20241209	-6.12	8110	20240802	91.00	15490	0.00	20250102	14100	9.86	20250102	16500	-6.12	20241209	8110	91.00	20240802	N	446440	500	11 억	N	N	N	N
132	20250102	141111	57	100.00	KONEX	N	N	N	N	N	15000	-500	5	-3.23	15000	1	0.51	15000	15000	15000	17820	13180	15500	15000.00	16820	16160	14840	14180	12860	16490	14510	11	2320	500	9610	10	1	2297504	345	-11.66	18.29	12	0.00	-1287.00	820.00	16500	20241209	-9.09	8110	20240802	84.96	15000	0.00	20250102	15000	0.00	20250102	16500	-9.09	20241209	8110	84.96	20240802	N	446440	500	11 억	N	N	N	N
133	20250102	131115	57	100.00	KONEX	N	N	N	N	N	15000	-500	5	-3.23	15000	1	0.51	15000	15000	15000	17820	13180	15500	15000.00	16820	16160	14840	14180	12860	16490	14510	11	2320	500	9610	10	1	2297504	345	-11.66	18.29	12	0.00	-1287.00	820.00	16500	20241209	-9.09	8110	20240802	84.96	15000	0.00	20250102	15000	0.00	20250102	16500	-9.09	20241209	8110	84.96	20240802	N	446440	500	11 억	N	N	N	N
134	20250102	121112	57	100.00	KONEX	N	N	N	N	N	15000	-500	5	-3.23	15000	1	0.51	15000	15000	15000	17820	13180	15500	15000.00	16820	16160	14840	14180	12860	16490	14510	11	2320	500	9610	10	1	2297504	345	-11.66	18.29	12	0.00	-1287.00	820.00	16500	20241209	-9.09	8110	20240802	84.96	15000	0.00	20250102	15000	0.00	20250102	16500	-9.09	20241209	8110	84.96	20240802	N	446440	500	11 억	N	N	N	N
135	20250102	111102	57	100.00	KONEX	N	N	N	N	N	15000	-500	5	-3.23	15000	1	0.51	15000	15000	15000	17820	13180	15500	15000.00	16820	16160	14840	14180	12860	16490	14510	11	2320	500	9610	10	1	2297504	345	-11.66	18.29	12	0.00	-1287.00	820.00	16500	20241209	-9.09	8110	20240802	84.96	15000	0.00	20250102	15000	0.00	20250102	16500	-9.09	20241209	8110	84.96	20240802	N	446440	500	11 억	N	N	N	N
136	20250102	101109	57	100.00	KONEX	N	N	N	N	N	15000	-500	5	-3.23	15000	1	0.51	15000	15000	15000	17820	13180	15500	15000.00	16820	16160	14840	14180	12860	16490	14510	11	2320	500	9610	10	1	2297504	345	-11.66	18.29	12	0.00	-1287.00	820.00	16500	20241209	-9.09	8110	20240802	84.96	15000	0.00	20250102	15000	0.00	20250102	16500	-9.09	20241209	8110	84.96	20240802	N	446440	500	11 억	N	N	N	N
137	20250102	091058	57	100.00	KONEX	N	N	N	N	N	15500	0	3	0.00	0	0	0.00	0	0	0	17820	13180	15500	0.00	16820	16160	14840	14180	12860	16490	14510	11	2320	500	9610	10	1	2297504	356	-12.04	18.90	12	0.00	-1287.00	820.00	16500	20241209	-6.06	8110	20240802	91.12	0	0.00	0	0	0.00	0	16500	-6.06	20241209	8110	91.12	20240802	N	446440	500	11 억	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History