KissMeData/223220/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161022	57	100.00	KONEX		N	N	N	N	N	251	30	2	13.57	75208	300	1500.00	251	251	248	254	188	221	250.69	0.90	221	221	221	221	221	221	221	46	33	100	130	1	1	46051176	116	-7.61	-125.50	12	-33.00	-2.00	1000	20240619	-74.90	127	20250108	97.64	251	0.00	20250124	127	97.64	20250108	1000	-74.90	20240619	127	97.64	20250108	N	223220	100	46 억	412995	N	N	N	N
3	20250124	151021	57	100.00	KONEX		N	N	N	N	N	251	30	2	13.57	75208	300	1500.00	251	251	248	254	188	221	250.69	0.90	221	221	221	221	221	221	221	46	33	100	130	1	1	46051176	116	-7.61	-125.50	12	-33.00	-2.00	1000	20240619	-74.90	127	20250108	97.64	251	0.00	20250124	127	97.64	20250108	1000	-74.90	20240619	127	97.64	20250108	N	223220	100	46 억	412995	N	N	N	N
4	20250124	141019	57	100.00	KONEX		N	N	N	N	N	251	30	2	13.57	75208	300	1500.00	251	251	248	254	188	221	250.69	0.90	221	221	221	221	221	221	221	46	33	100	130	1	1	46051176	116	-7.61	-125.50	12	-33.00	-2.00	1000	20240619	-74.90	127	20250108	97.64	251	0.00	20250124	127	97.64	20250108	1000	-74.90	20240619	127	97.64	20250108	N	223220	100	46 억	412995	N	N	N	N
5	20250124	131021	57	100.00	KONEX		N	N	N	N	N	251	30	2	13.57	75208	300	1500.00	251	251	248	254	188	221	250.69	0.90	221	221	221	221	221	221	221	46	33	100	130	1	1	46051176	116	-7.61	-125.50	12	-33.00	-2.00	1000	20240619	-74.90	127	20250108	97.64	251	0.00	20250124	127	97.64	20250108	1000	-74.90	20240619	127	97.64	20250108	N	223220	100	46 억	412995	N	N	N	N
6	20250124	121017	57	100.00	KONEX		N	N	N	N	N	251	30	2	13.57	75208	300	1500.00	251	251	248	254	188	221	250.69	0.90	221	221	221	221	221	221	221	46	33	100	130	1	1	46051176	116	-7.61	-125.50	12	-33.00	-2.00	1000	20240619	-74.90	127	20250108	97.64	251	0.00	20250124	127	97.64	20250108	1000	-74.90	20240619	127	97.64	20250108	N	223220	100	46 억	412995	N	N	N	N
7	20250124	111019	57	100.00	KONEX		N	N	N	N	N	251	30	2	13.57	25100	100	500.00	251	251	251	254	188	221	251.00	0.90	221	221	221	221	221	221	221	46	33	100	130	1	1	46051176	116	-7.61	-125.50	12	-33.00	-2.00	1000	20240619	-74.90	127	20250108	97.64	251	0.00	20250124	127	97.64	20250108	1000	-74.90	20240619	127	97.64	20250108	N	223220	100	46 억	412995	N	N	N	N
8	20250124	101015	57	100.00	KONEX		N	N	N	N	N	251	30	2	13.57	25100	100	500.00	251	251	251	254	188	221	251.00	0.90	221	221	221	221	221	221	221	46	33	100	130	1	1	46051176	116	-7.61	-125.50	12	-33.00	-2.00	1000	20240619	-74.90	127	20250108	97.64	251	0.00	20250124	127	97.64	20250108	1000	-74.90	20240619	127	97.64	20250108	N	223220	100	46 억	412995	N	N	N	N
9	20250124	091022	57	100.00	KONEX		N	N	N	N	N	221	0	3	0.00	0	0	0.00	0	0	0	254	188	221	0.00	0.90	221	221	221	221	221	221	221	46	33	100	130	1	1	46051176	102	-6.70	-110.50	12	-33.00	-2.00	1000	20240619	-77.90	127	20250108	74.02	221	0.00	20250123	127	74.02	20250108	1000	-77.90	20240619	127	74.02	20250108	N	223220	100	46 억	412995	N	N	N	N
10	20250123	161016	57	100.00	KONEX		N	N	N	N	N	221	23	2	11.62	4420	20	133.33	221	221	221	227	169	198	221.00	0.90	200	198	198	196	196	199	197	46	29	100	110	1	1	46051176	102	-6.70	-110.50	12	-33.00	-2.00	1000	20240619	-77.90	127	20250108	74.02	221	0.00	20250123	127	74.02	20250108	1000	-77.90	20240619	127	74.02	20250108	N	223220	100	46 억	412995	N	N	N	N
11	20250123	151013	57	100.00	KONEX		N	N	N	N	N	221	23	2	11.62	4420	20	133.33	221	221	221	227	169	198	221.00	0.90	200	198	198	196	196	199	197	46	29	100	110	1	1	46051176	102	-6.70	-110.50	12	-33.00	-2.00	1000	20240619	-77.90	127	20250108	74.02	221	0.00	20250123	127	74.02	20250108	1000	-77.90	20240619	127	74.02	20250108	N	223220	100	46 억	412995	N	N	N	N
12	20250123	141015	57	100.00	KONEX		N	N	N	N	N	221	23	2	11.62	2210	10	66.67	221	221	221	227	169	198	221.00	0.90	200	198	198	196	196	199	197	46	29	100	110	1	1	46051176	102	-6.70	-110.50	12	-33.00	-2.00	1000	20240619	-77.90	127	20250108	74.02	221	0.00	20250123	127	74.02	20250108	1000	-77.90	20240619	127	74.02	20250108	N	223220	100	46 억	412995	N	N	N	N
13	20250123	131013	57	100.00	KONEX		N	N	N	N	N	221	23	2	11.62	2210	10	66.67	221	221	221	227	169	198	221.00	0.90	200	198	198	196	196	199	197	46	29	100	110	1	1	46051176	102	-6.70	-110.50	12	-33.00	-2.00	1000	20240619	-77.90	127	20250108	74.02	221	0.00	20250123	127	74.02	20250108	1000	-77.90	20240619	127	74.02	20250108	N	223220	100	46 억	412995	N	N	N	N
14	20250123	121014	57	100.00	KONEX		N	N	N	N	N	198	0	3	0.00	0	0	0.00	0	0	0	227	169	198	0.00	0.90	200	198	198	196	196	199	197	46	29	100	110	1	1	46051176	91	-6.00	-99.00	12	-33.00	-2.00	1000	20240619	-80.20	127	20250108	55.91	200	-1.00	20250121	127	55.91	20250108	1000	-80.20	20240619	127	55.91	20250108	N	223220	100	46 억	412995	N	N	N	N
15	20250123	111005	57	100.00	KONEX		N	N	N	N	N	198	0	3	0.00	0	0	0.00	0	0	0	227	169	198	0.00	0.90	200	198	198	196	196	199	197	46	29	100	110	1	1	46051176	91	-6.00	-99.00	12	-33.00	-2.00	1000	20240619	-80.20	127	20250108	55.91	200	-1.00	20250121	127	55.91	20250108	1000	-80.20	20240619	127	55.91	20250108	N	223220	100	46 억	412995	N	N	N	N
16	20250123	101013	57	100.00	KONEX		N	N	N	N	N	198	0	3	0.00	0	0	0.00	0	0	0	227	169	198	0.00	0.90	200	198	198	196	196	199	197	46	29	100	110	1	1	46051176	91	-6.00	-99.00	12	-33.00	-2.00	1000	20240619	-80.20	127	20250108	55.91	200	-1.00	20250121	127	55.91	20250108	1000	-80.20	20240619	127	55.91	20250108	N	223220	100	46 억	412995	N	N	N	N
17	20250123	091014	57	100.00	KONEX		N	N	N	N	N	198	0	3	0.00	0	0	0.00	0	0	0	227	169	198	0.00	0.90	200	198	198	196	196	199	197	46	29	100	110	1	1	46051176	91	-6.00	-99.00	12	-33.00	-2.00	1000	20240619	-80.20	127	20250108	55.91	200	-1.00	20250121	127	55.91	20250108	1000	-80.20	20240619	127	55.91	20250108	N	223220	100	46 억	412995	N	N	N	N
18	20250122	161006	57	100.00	KONEX		N	N	N	N	N	198	-2	5	-1.00	2990	15	100.00	198	200	198	230	170	200	199.33	0.90	223	211	188	176	153	217	182	46	30	100	120	1	1	46051176	91	-6.00	-99.00	12	-33.00	-2.00	1000	20240619	-80.20	127	20250108	55.91	200	0.00	20250121	127	55.91	20250108	1000	-80.20	20240619	127	55.91	20250108	N	223220	100	46 억	412995	N	N	N	N
19	20250122	151007	57	100.00	KONEX		N	N	N	N	N	198	-2	5	-1.00	2990	15	100.00	198	200	198	230	170	200	199.33	0.90	223	211	188	176	153	217	182	46	30	100	120	1	1	46051176	91	-6.00	-99.00	12	-33.00	-2.00	1000	20240619	-80.20	127	20250108	55.91	200	0.00	20250121	127	55.91	20250108	1000	-80.20	20240619	127	55.91	20250108	N	223220	100	46 억	412995	N	N	N	N
20	20250122	141006	57	100.00	KONEX		N	N	N	N	N	198	-2	5	-1.00	2990	15	100.00	198	200	198	230	170	200	199.33	0.90	223	211	188	176	153	217	182	46	30	100	120	1	1	46051176	91	-6.00	-99.00	12	-33.00	-2.00	1000	20240619	-80.20	127	20250108	55.91	200	0.00	20250121	127	55.91	20250108	1000	-80.20	20240619	127	55.91	20250108	N	223220	100	46 억	412995	N	N	N	N
21	20250122	131007	57	100.00	KONEX		N	N	N	N	N	198	-2	5	-1.00	2990	15	100.00	198	200	198	230	170	200	199.33	0.90	223	211	188	176	153	217	182	46	30	100	120	1	1	46051176	91	-6.00	-99.00	12	-33.00	-2.00	1000	20240619	-80.20	127	20250108	55.91	200	0.00	20250121	127	55.91	20250108	1000	-80.20	20240619	127	55.91	20250108	N	223220	100	46 억	412995	N	N	N	N
22	20250122	121005	57	100.00	KONEX		N	N	N	N	N	200	0	3	0.00	2792	14	93.33	198	200	198	230	170	200	199.43	0.90	223	211	188	176	153	217	182	46	30	100	120	1	1	46051176	92	-6.06	-100.00	12	-33.00	-2.00	1000	20240619	-80.00	127	20250108	57.48	200	0.00	20250121	127	57.48	20250108	1000	-80.00	20240619	127	57.48	20250108	N	223220	100	46 억	412995	N	N	N	N
23	20250122	111007	57	100.00	KONEX		N	N	N	N	N	200	0	3	0.00	2792	14	93.33	198	200	198	230	170	200	199.43	0.90	223	211	188	176	153	217	182	46	30	100	120	1	1	46051176	92	-6.06	-100.00	12	-33.00	-2.00	1000	20240619	-80.00	127	20250108	57.48	200	0.00	20250121	127	57.48	20250108	1000	-80.00	20240619	127	57.48	20250108	N	223220	100	46 억	412995	N	N	N	N
24	20250122	101006	57	100.00	KONEX		N	N	N	N	N	200	0	3	0.00	2792	14	93.33	198	200	198	230	170	200	199.43	0.90	223	211	188	176	153	217	182	46	30	100	120	1	1	46051176	92	-6.06	-100.00	12	-33.00	-2.00	1000	20240619	-80.00	127	20250108	57.48	200	0.00	20250121	127	57.48	20250108	1000	-80.00	20240619	127	57.48	20250108	N	223220	100	46 억	412995	N	N	N	N
25	20250122	091008	57	100.00	KONEX		N	N	N	N	N	200	0	3	0.00	2792	14	93.33	198	200	198	230	170	200	199.43	0.90	223	211	188	176	153	217	182	46	30	100	120	1	1	46051176	92	-6.06	-100.00	12	-33.00	-2.00	1000	20240619	-80.00	127	20250108	57.48	200	0.00	20250121	127	57.48	20250108	1000	-80.00	20240619	127	57.48	20250108	N	223220	100	46 억	412995	N	N	N	N
26	20250121	161000	57	100.00	KONEX		N	N	N	N	N	200	6	2	3.09	2515	15	0.00	166	200	165	223	165	194	167.67	0.90	194	194	194	194	194	194	194	46	29	100	110	1	1	46051176	92	-6.06	-100.00	12	-33.00	-2.00	1000	20240619	-80.00	127	20250108	57.48	200	0.00	20250121	127	57.48	20250108	1000	-80.00	20240619	127	57.48	20250108	N	223220	100	46 억	412995	N	N	N	N
27	20250121	151002	57	100.00	KONEX		N	N	N	N	N	200	6	2	3.09	2515	15	0.00	166	200	165	223	165	194	167.67	0.90	194	194	194	194	194	194	194	46	29	100	110	1	1	46051176	92	-6.06	-100.00	12	-33.00	-2.00	1000	20240619	-80.00	127	20250108	57.48	200	0.00	20250121	127	57.48	20250108	1000	-80.00	20240619	127	57.48	20250108	N	223220	100	46 억	412995	N	N	N	N
28	20250121	141003	57	100.00	KONEX		N	N	N	N	N	200	6	2	3.09	2515	15	0.00	166	200	165	223	165	194	167.67	0.90	194	194	194	194	194	194	194	46	29	100	110	1	1	46051176	92	-6.06	-100.00	12	-33.00	-2.00	1000	20240619	-80.00	127	20250108	57.48	200	0.00	20250121	127	57.48	20250108	1000	-80.00	20240619	127	57.48	20250108	N	223220	100	46 억	412995	N	N	N	N
29	20250121	131001	57	100.00	KONEX		N	N	N	N	N	200	6	2	3.09	2515	15	0.00	166	200	165	223	165	194	167.67	0.90	194	194	194	194	194	194	194	46	29	100	110	1	1	46051176	92	-6.06	-100.00	12	-33.00	-2.00	1000	20240619	-80.00	127	20250108	57.48	200	0.00	20250121	127	57.48	20250108	1000	-80.00	20240619	127	57.48	20250108	N	223220	100	46 억	412995	N	N	N	N
30	20250121	120944	57	100.00	KONEX		N	N	N	N	N	200	6	2	3.09	2515	15	0.00	166	200	165	223	165	194	167.67	0.90	194	194	194	194	194	194	194	46	29	100	110	1	1	46051176	92	-6.06	-100.00	12	-33.00	-2.00	1000	20240619	-80.00	127	20250108	57.48	200	0.00	20250121	127	57.48	20250108	1000	-80.00	20240619	127	57.48	20250108	N	223220	100	46 억	412995	N	N	N	N
31	20250121	110911	57	100.00	KONEX		N	N	N	N	N	200	6	2	3.09	2515	15	0.00	166	200	165	223	165	194	167.67	0.90	194	194	194	194	194	194	194	46	29	100	110	1	1	46051176	92	-6.06	-100.00	12	-33.00	-2.00	1000	20240619	-80.00	127	20250108	57.48	200	0.00	20250121	127	57.48	20250108	1000	-80.00	20240619	127	57.48	20250108	N	223220	100	46 억	412995	N	N	N	N
32	20250121	100906	57	100.00	KONEX		N	N	N	N	N	194	0	3	0.00	0	0	0.00	0	0	0	223	165	194	0.00	0.90	194	194	194	194	194	194	194	46	29	100	110	1	1	46051176	89	-5.88	-97.00	12	-33.00	-2.00	1000	20240619	-80.60	127	20250108	52.76	195	-0.51	20250116	127	52.76	20250108	1000	-80.60	20240619	127	52.76	20250108	N	223220	100	46 억	412995	N	N	N	N
33	20250121	091003	57	100.00	KONEX		N	N	N	N	N	194	0	3	0.00	0	0	0.00	0	0	0	223	165	194	0.00	0.90	194	194	194	194	194	194	194	46	29	100	110	1	1	46051176	89	-5.88	-97.00	12	-33.00	-2.00	1000	20240619	-80.60	127	20250108	52.76	195	-0.51	20250116	127	52.76	20250108	1000	-80.60	20240619	127	52.76	20250108	N	223220	100	46 억	412995	N	N	N	N
34	20250120	160949	57	100.00	KONEX		N	N	N	N	N	194	0	3	0.00	0	0	0.00	0	0	0	223	165	194	0.00	0.90	194	194	194	194	194	194	194	46	29	100	110	1	1	46051176	89	-5.88	-97.00	12	-33.00	-2.00	1000	20240619	-80.60	127	20250108	52.76	195	-0.51	20250116	127	52.76	20250108	1000	-80.60	20240619	127	52.76	20250108	N	223220	100	46 억	412995	N	N	N	N
35	20250120	151001	57	100.00	KONEX		N	N	N	N	N	194	0	3	0.00	0	0	0.00	0	0	0	223	165	194	0.00	0.90	194	194	194	194	194	194	194	46	29	100	110	1	1	46051176	89	-5.88	-97.00	12	-33.00	-2.00	1000	20240619	-80.60	127	20250108	52.76	195	-0.51	20250116	127	52.76	20250108	1000	-80.60	20240619	127	52.76	20250108	N	223220	100	46 억	412995	N	N	N	N
36	20250120	140959	57	100.00	KONEX		N	N	N	N	N	194	0	3	0.00	0	0	0.00	0	0	0	223	165	194	0.00	0.90	194	194	194	194	194	194	194	46	29	100	110	1	1	46051176	89	-5.88	-97.00	12	-33.00	-2.00	1000	20240619	-80.60	127	20250108	52.76	195	-0.51	20250116	127	52.76	20250108	1000	-80.60	20240619	127	52.76	20250108	N	223220	100	46 억	412995	N	N	N	N
37	20250120	130959	57	100.00	KONEX		N	N	N	N	N	194	0	3	0.00	0	0	0.00	0	0	0	223	165	194	0.00	0.90	194	194	194	194	194	194	194	46	29	100	110	1	1	46051176	89	-5.88	-97.00	12	-33.00	-2.00	1000	20240619	-80.60	127	20250108	52.76	195	-0.51	20250116	127	52.76	20250108	1000	-80.60	20240619	127	52.76	20250108	N	223220	100	46 억	412995	N	N	N	N
38	20250120	121000	57	100.00	KONEX		N	N	N	N	N	194	0	3	0.00	0	0	0.00	0	0	0	223	165	194	0.00	0.90	194	194	194	194	194	194	194	46	29	100	110	1	1	46051176	89	-5.88	-97.00	12	-33.00	-2.00	1000	20240619	-80.60	127	20250108	52.76	195	-0.51	20250116	127	52.76	20250108	1000	-80.60	20240619	127	52.76	20250108	N	223220	100	46 억	412995	N	N	N	N
39	20250120	111001	57	100.00	KONEX		N	N	N	N	N	194	0	3	0.00	0	0	0.00	0	0	0	223	165	194	0.00	0.90	194	194	194	194	194	194	194	46	29	100	110	1	1	46051176	89	-5.88	-97.00	12	-33.00	-2.00	1000	20240619	-80.60	127	20250108	52.76	195	-0.51	20250116	127	52.76	20250108	1000	-80.60	20240619	127	52.76	20250108	N	223220	100	46 억	412995	N	N	N	N
40	20250120	101000	57	100.00	KONEX		N	N	N	N	N	194	0	3	0.00	0	0	0.00	0	0	0	223	165	194	0.00	0.90	194	194	194	194	194	194	194	46	29	100	110	1	1	46051176	89	-5.88	-97.00	12	-33.00	-2.00	1000	20240619	-80.60	127	20250108	52.76	195	-0.51	20250116	127	52.76	20250108	1000	-80.60	20240619	127	52.76	20250108	N	223220	100	46 억	412995	N	N	N	N
41	20250120	091002	57	100.00	KONEX		N	N	N	N	N	194	0	3	0.00	0	0	0.00	0	0	0	223	165	194	0.00	0.90	194	194	194	194	194	194	194	46	29	100	110	1	1	46051176	89	-5.88	-97.00	12	-33.00	-2.00	1000	20240619	-80.60	127	20250108	52.76	195	-0.51	20250116	127	52.76	20250108	1000	-80.60	20240619	127	52.76	20250108	N	223220	100	46 억	412995	N	N	N	N
42	20250117	160956	57	100.00	KONEX		N	N	N	N	N	194	-1	5	-0.51	0	0	0.00	0	0	0	224	166	195	0.00	0.90	195	195	195	195	195	195	195	46	29	100	110	1	1	46051176	89	-5.88	-97.00	12	-33.00	-2.00	1000	20240619	-80.60	127	20250108	52.76	195	-0.51	20250116	127	52.76	20250108	1000	-80.60	20240619	127	52.76	20250108	N	223220	100	46 억	412995	N	N	N	N
43	20250117	150956	57	100.00	KONEX		N	N	N	N	N	195	0	3	0.00	0	0	0.00	0	0	0	224	166	195	0.00	0.90	195	195	195	195	195	195	195	46	29	100	110	1	1	46051176	90	-5.91	-97.50	12	-33.00	-2.00	1000	20240619	-80.50	127	20250108	53.54	195	0.00	20250116	127	53.54	20250108	1000	-80.50	20240619	127	53.54	20250108	N	223220	100	46 억	412995	N	N	N	N
44	20250117	141001	57	100.00	KONEX		N	N	N	N	N	195	0	3	0.00	0	0	0.00	0	0	0	224	166	195	0.00	0.90	195	195	195	195	195	195	195	46	29	100	110	1	1	46051176	90	-5.91	-97.50	12	-33.00	-2.00	1000	20240619	-80.50	127	20250108	53.54	195	0.00	20250116	127	53.54	20250108	1000	-80.50	20240619	127	53.54	20250108	N	223220	100	46 억	412995	N	N	N	N
45	20250117	130958	57	100.00	KONEX		N	N	N	N	N	195	0	3	0.00	0	0	0.00	0	0	0	224	166	195	0.00	0.90	195	195	195	195	195	195	195	46	29	100	110	1	1	46051176	90	-5.91	-97.50	12	-33.00	-2.00	1000	20240619	-80.50	127	20250108	53.54	195	0.00	20250116	127	53.54	20250108	1000	-80.50	20240619	127	53.54	20250108	N	223220	100	46 억	412995	N	N	N	N
46	20250117	121000	57	100.00	KONEX		N	N	N	N	N	195	0	3	0.00	0	0	0.00	0	0	0	224	166	195	0.00	0.90	195	195	195	195	195	195	195	46	29	100	110	1	1	46051176	90	-5.91	-97.50	12	-33.00	-2.00	1000	20240619	-80.50	127	20250108	53.54	195	0.00	20250116	127	53.54	20250108	1000	-80.50	20240619	127	53.54	20250108	N	223220	100	46 억	412995	N	N	N	N
47	20250117	110959	57	100.00	KONEX		N	N	N	N	N	195	0	3	0.00	0	0	0.00	0	0	0	224	166	195	0.00	0.90	195	195	195	195	195	195	195	46	29	100	110	1	1	46051176	90	-5.91	-97.50	12	-33.00	-2.00	1000	20240619	-80.50	127	20250108	53.54	195	0.00	20250116	127	53.54	20250108	1000	-80.50	20240619	127	53.54	20250108	N	223220	100	46 억	412995	N	N	N	N
48	20250117	101001	57	100.00	KONEX		N	N	N	N	N	195	0	3	0.00	0	0	0.00	0	0	0	224	166	195	0.00	0.90	195	195	195	195	195	195	195	46	29	100	110	1	1	46051176	90	-5.91	-97.50	12	-33.00	-2.00	1000	20240619	-80.50	127	20250108	53.54	195	0.00	20250116	127	53.54	20250108	1000	-80.50	20240619	127	53.54	20250108	N	223220	100	46 억	412995	N	N	N	N
49	20250117	091000	57	100.00	KONEX		N	N	N	N	N	195	0	3	0.00	0	0	0.00	0	0	0	224	166	195	0.00	0.90	195	195	195	195	195	195	195	46	29	100	110	1	1	46051176	90	-5.91	-97.50	12	-33.00	-2.00	1000	20240619	-80.50	127	20250108	53.54	195	0.00	20250116	127	53.54	20250108	1000	-80.50	20240619	127	53.54	20250108	N	223220	100	46 억	412995	N	N	N	N
50	20250116	160952	57	100.00	KONEX		N	N	N	N	N	195	23	2	13.37	195	1	0.06	195	195	195	197	147	172	195.00	0.90	186	178	164	156	142	183	161	46	25	100	100	1	1	46051176	90	-5.91	-97.50	12	-33.00	-2.00	1000	20240619	-80.50	127	20250108	53.54	195	0.00	20250116	127	53.54	20250108	1000	-80.50	20240619	127	53.54	20250108	N	223220	100	46 억	412995	N	N	N	N
51	20250116	150905	57	100.00	KONEX		N	N	N	N	N	195	23	2	13.37	195	1	0.06	195	195	195	197	147	172	195.00	0.90	186	178	164	156	142	183	161	46	25	100	100	1	1	46051176	90	-5.91	-97.50	12	-33.00	-2.00	1000	20240619	-80.50	127	20250108	53.54	195	0.00	20250116	127	53.54	20250108	1000	-80.50	20240619	127	53.54	20250108	N	223220	100	46 억	412995	N	N	N	N
52	20250116	140957	57	100.00	KONEX		N	N	N	N	N	195	23	2	13.37	195	1	0.06	195	195	195	197	147	172	195.00	0.90	186	178	164	156	142	183	161	46	25	100	100	1	1	46051176	90	-5.91	-97.50	12	-33.00	-2.00	1000	20240619	-80.50	127	20250108	53.54	195	0.00	20250116	127	53.54	20250108	1000	-80.50	20240619	127	53.54	20250108	N	223220	100	46 억	412995	N	N	N	N
53	20250116	130957	57	100.00	KONEX		N	N	N	N	N	172	0	3	0.00	0	0	0.00	0	0	0	197	147	172	0.00	0.90	186	178	164	156	142	183	161	46	25	100	100	1	1	46051176	79	-5.21	-86.00	12	-33.00	-2.00	1000	20240619	-82.80	127	20250108	35.43	172	0.00	20250115	127	35.43	20250108	1000	-82.80	20240619	127	35.43	20250108	N	223220	100	46 억	412995	N	N	N	N
54	20250116	120956	57	100.00	KONEX		N	N	N	N	N	172	0	3	0.00	0	0	0.00	0	0	0	197	147	172	0.00	0.90	186	178	164	156	142	183	161	46	25	100	100	1	1	46051176	79	-5.21	-86.00	12	-33.00	-2.00	1000	20240619	-82.80	127	20250108	35.43	172	0.00	20250115	127	35.43	20250108	1000	-82.80	20240619	127	35.43	20250108	N	223220	100	46 억	412995	N	N	N	N
55	20250116	110958	57	100.00	KONEX		N	N	N	N	N	172	0	3	0.00	0	0	0.00	0	0	0	197	147	172	0.00	0.90	186	178	164	156	142	183	161	46	25	100	100	1	1	46051176	79	-5.21	-86.00	12	-33.00	-2.00	1000	20240619	-82.80	127	20250108	35.43	172	0.00	20250115	127	35.43	20250108	1000	-82.80	20240619	127	35.43	20250108	N	223220	100	46 억	412995	N	N	N	N
56	20250116	100958	57	100.00	KONEX		N	N	N	N	N	172	0	3	0.00	0	0	0.00	0	0	0	197	147	172	0.00	0.90	186	178	164	156	142	183	161	46	25	100	100	1	1	46051176	79	-5.21	-86.00	12	-33.00	-2.00	1000	20240619	-82.80	127	20250108	35.43	172	0.00	20250115	127	35.43	20250108	1000	-82.80	20240619	127	35.43	20250108	N	223220	100	46 억	412995	N	N	N	N
57	20250116	091000	57	100.00	KONEX		N	N	N	N	N	172	0	3	0.00	0	0	0.00	0	0	0	197	147	172	0.00	0.90	186	178	164	156	142	183	161	46	25	100	100	1	1	46051176	79	-5.21	-86.00	12	-33.00	-2.00	1000	20240619	-82.80	127	20250108	35.43	172	0.00	20250115	127	35.43	20250108	1000	-82.80	20240619	127	35.43	20250108	N	223220	100	46 억	412995	N	N	N	N
58	20250115	160954	57	100.00	KONEX		N	N	N	N	N	172	22	1	14.67	239461	1541	0.00	150	172	150	172	128	150	155.39	0.90	150	150	150	150	150	150	150	46	22	100	90	1	1	46051176	79	-5.21	-86.00	12	-33.00	-2.00	1000	20240619	-82.80	127	20250108	35.43	172	0.00	20250115	127	35.43	20250108	1000	-82.80	20240619	127	35.43	20250108	N	223220	100	46 억	412995	N	N	N	N
59	20250115	150955	57	100.00	KONEX		N	N	N	N	N	172	22	1	14.67	239461	1541	0.00	150	172	150	172	128	150	155.39	0.90	150	150	150	150	150	150	150	46	22	100	90	1	1	46051176	79	-5.21	-86.00	12	-33.00	-2.00	1000	20240619	-82.80	127	20250108	35.43	172	0.00	20250115	127	35.43	20250108	1000	-82.80	20240619	127	35.43	20250108	N	223220	100	46 억	412995	N	N	N	N
60	20250115	140949	57	100.00	KONEX		N	N	N	N	N	172	22	1	14.67	239461	1541	0.00	150	172	150	172	128	150	155.39	0.90	150	150	150	150	150	150	150	46	22	100	90	1	1	46051176	79	-5.21	-86.00	12	-33.00	-2.00	1000	20240619	-82.80	127	20250108	35.43	172	0.00	20250115	127	35.43	20250108	1000	-82.80	20240619	127	35.43	20250108	N	223220	100	46 억	412995	N	N	N	N
61	20250115	130957	57	100.00	KONEX		N	N	N	N	N	150	0	3	0.00	55950	373	0.00	150	150	150	172	128	150	150.00	0.90	150	150	150	150	150	150	150	46	22	100	90	1	1	46051176	69	-4.55	-75.00	12	-33.00	-2.00	1000	20240619	-85.00	127	20250108	18.11	159	-5.66	20250110	127	18.11	20250108	1000	-85.00	20240619	127	18.11	20250108	N	223220	100	46 억	412995	N	N	N	N
62	20250115	120941	57	100.00	KONEX		N	N	N	N	N	150	0	3	0.00	55950	373	0.00	150	150	150	172	128	150	150.00	0.90	150	150	150	150	150	150	150	46	22	100	90	1	1	46051176	69	-4.55	-75.00	12	-33.00	-2.00	1000	20240619	-85.00	127	20250108	18.11	159	-5.66	20250110	127	18.11	20250108	1000	-85.00	20240619	127	18.11	20250108	N	223220	100	46 억	412995	N	N	N	N
63	20250115	110954	57	100.00	KONEX		N	N	N	N	N	150	0	3	0.00	55950	373	0.00	150	150	150	172	128	150	150.00	0.90	150	150	150	150	150	150	150	46	22	100	90	1	1	46051176	69	-4.55	-75.00	12	-33.00	-2.00	1000	20240619	-85.00	127	20250108	18.11	159	-5.66	20250110	127	18.11	20250108	1000	-85.00	20240619	127	18.11	20250108	N	223220	100	46 억	412995	N	N	N	N
64	20250115	100954	57	100.00	KONEX		N	N	N	N	N	150	0	3	0.00	0	0	0.00	0	0	0	172	128	150	0.00	0.90	150	150	150	150	150	150	150	46	22	100	90	1	1	46051176	69	-4.55	-75.00	12	-33.00	-2.00	1000	20240619	-85.00	127	20250108	18.11	159	-5.66	20250110	127	18.11	20250108	1000	-85.00	20240619	127	18.11	20250108	N	223220	100	46 억	412995	N	N	N	N
65	20250115	090958	57	100.00	KONEX		N	N	N	N	N	150	0	3	0.00	0	0	0.00	0	0	0	172	128	150	0.00	0.90	150	150	150	150	150	150	150	46	22	100	90	1	1	46051176	69	-4.55	-75.00	12	-33.00	-2.00	1000	20240619	-85.00	127	20250108	18.11	159	-5.66	20250110	127	18.11	20250108	1000	-85.00	20240619	127	18.11	20250108	N	223220	100	46 억	412995	N	N	N	N
66	20250114	160936	57	100.00	KONEX		N	N	N	N	N	150	-8	5	-5.06	0	0	0.00	0	0	0	181	135	158	0.00	0.90	177	167	148	138	119	172	143	46	23	100	90	1	1	46051176	69	-4.55	-75.00	12	-33.00	-2.00	1000	20240619	-85.00	127	20250108	18.11	159	-5.66	20250110	127	18.11	20250108	1000	-85.00	20240619	127	18.11	20250108	N	223220	100	46 억	412995	N	N	N	N
67	20250114	150953	57	100.00	KONEX		N	N	N	N	N	158	0	3	0.00	0	0	0.00	0	0	0	181	135	158	0.00	0.90	177	167	148	138	119	172	143	46	23	100	90	1	1	46051176	73	-4.79	-79.00	12	-33.00	-2.00	1000	20240619	-84.20	127	20250108	24.41	159	-0.63	20250110	127	24.41	20250108	1000	-84.20	20240619	127	24.41	20250108	N	223220	100	46 억	412995	N	N	N	N
68	20250114	140949	57	100.00	KONEX		N	N	N	N	N	158	0	3	0.00	0	0	0.00	0	0	0	181	135	158	0.00	0.90	177	167	148	138	119	172	143	46	23	100	90	1	1	46051176	73	-4.79	-79.00	12	-33.00	-2.00	1000	20240619	-84.20	127	20250108	24.41	159	-0.63	20250110	127	24.41	20250108	1000	-84.20	20240619	127	24.41	20250108	N	223220	100	46 억	412995	N	N	N	N
69	20250114	130949	57	100.00	KONEX		N	N	N	N	N	158	0	3	0.00	0	0	0.00	0	0	0	181	135	158	0.00	0.90	177	167	148	138	119	172	143	46	23	100	90	1	1	46051176	73	-4.79	-79.00	12	-33.00	-2.00	1000	20240619	-84.20	127	20250108	24.41	159	-0.63	20250110	127	24.41	20250108	1000	-84.20	20240619	127	24.41	20250108	N	223220	100	46 억	412995	N	N	N	N
70	20250114	120945	57	100.00	KONEX		N	N	N	N	N	158	0	3	0.00	0	0	0.00	0	0	0	181	135	158	0.00	0.90	177	167	148	138	119	172	143	46	23	100	90	1	1	46051176	73	-4.79	-79.00	12	-33.00	-2.00	1000	20240619	-84.20	127	20250108	24.41	159	-0.63	20250110	127	24.41	20250108	1000	-84.20	20240619	127	24.41	20250108	N	223220	100	46 억	412995	N	N	N	N
71	20250114	110945	57	100.00	KONEX		N	N	N	N	N	158	0	3	0.00	0	0	0.00	0	0	0	181	135	158	0.00	0.90	177	167	148	138	119	172	143	46	23	100	90	1	1	46051176	73	-4.79	-79.00	12	-33.00	-2.00	1000	20240619	-84.20	127	20250108	24.41	159	-0.63	20250110	127	24.41	20250108	1000	-84.20	20240619	127	24.41	20250108	N	223220	100	46 억	412995	N	N	N	N
72	20250114	100944	57	100.00	KONEX		N	N	N	N	N	158	0	3	0.00	0	0	0.00	0	0	0	181	135	158	0.00	0.90	177	167	148	138	119	172	143	46	23	100	90	1	1	46051176	73	-4.79	-79.00	12	-33.00	-2.00	1000	20240619	-84.20	127	20250108	24.41	159	-0.63	20250110	127	24.41	20250108	1000	-84.20	20240619	127	24.41	20250108	N	223220	100	46 억	412995	N	N	N	N
73	20250114	090948	57	100.00	KONEX		N	N	N	N	N	158	0	3	0.00	0	0	0.00	0	0	0	181	135	158	0.00	0.90	177	167	148	138	119	172	143	46	23	100	90	1	1	46051176	73	-4.79	-79.00	12	-33.00	-2.00	1000	20240619	-84.20	127	20250108	24.41	159	-0.63	20250110	127	24.41	20250108	1000	-84.20	20240619	127	24.41	20250108	N	223220	100	46 억	412995	N	N	N	N
74	20250113	160934	57	100.00	KONEX		N	N	N	N	N	158	9	2	6.04	74757	554	55.07	149	158	129	171	127	149	134.94	0.90	162	155	152	145	142	154	144	46	22	100	80	1	1	46051176	73	-4.79	-79.00	12	-33.00	-2.00	1000	20240619	-84.20	127	20250108	24.41	159	-0.63	20250110	127	24.41	20250108	1000	-84.20	20240619	127	24.41	20250108	N	223220	100	46 억	412995	N	N	N	N
75	20250113	150940	57	100.00	KONEX		N	N	N	N	N	158	9	2	6.04	74757	554	55.07	149	158	129	171	127	149	134.94	0.90	162	155	152	145	142	154	144	46	22	100	80	1	1	46051176	73	-4.79	-79.00	12	-33.00	-2.00	1000	20240619	-84.20	127	20250108	24.41	159	-0.63	20250110	127	24.41	20250108	1000	-84.20	20240619	127	24.41	20250108	N	223220	100	46 억	412995	N	N	N	N
76	20250113	140916	57	100.00	KONEX		N	N	N	N	N	158	9	2	6.04	74757	554	55.07	149	158	129	171	127	149	134.94	0.90	162	155	152	145	142	154	144	46	22	100	80	1	1	46051176	73	-4.79	-79.00	12	-33.00	-2.00	1000	20240619	-84.20	127	20250108	24.41	159	-0.63	20250110	127	24.41	20250108	1000	-84.20	20240619	127	24.41	20250108	N	223220	100	46 억	412995	N	N	N	N
77	20250113	130926	57	100.00	KONEX		N	N	N	N	N	150	1	2	0.67	19863	133	13.22	149	150	149	171	127	149	149.35	0.90	162	155	152	145	142	154	144	46	22	100	80	1	1	46051176	69	-4.55	-75.00	12	-33.00	-2.00	1000	20240619	-85.00	127	20250108	18.11	159	-5.66	20250110	127	18.11	20250108	1000	-85.00	20240619	127	18.11	20250108	N	223220	100	46 억	412995	N	N	N	N
78	20250113	120929	57	100.00	KONEX		N	N	N	N	N	150	1	2	0.67	19863	133	13.22	149	150	149	171	127	149	149.35	0.90	162	155	152	145	142	154	144	46	22	100	80	1	1	46051176	69	-4.55	-75.00	12	-33.00	-2.00	1000	20240619	-85.00	127	20250108	18.11	159	-5.66	20250110	127	18.11	20250108	1000	-85.00	20240619	127	18.11	20250108	N	223220	100	46 억	412995	N	N	N	N
79	20250113	110927	57	100.00	KONEX		N	N	N	N	N	150	1	2	0.67	19863	133	13.22	149	150	149	171	127	149	149.35	0.90	162	155	152	145	142	154	144	46	22	100	80	1	1	46051176	69	-4.55	-75.00	12	-33.00	-2.00	1000	20240619	-85.00	127	20250108	18.11	159	-5.66	20250110	127	18.11	20250108	1000	-85.00	20240619	127	18.11	20250108	N	223220	100	46 억	412995	N	N	N	N
80	20250113	100927	57	100.00	KONEX		N	N	N	N	N	149	0	3	0.00	0	0	0.00	0	0	0	171	127	149	0.00	0.90	162	155	152	145	142	154	144	46	22	100	80	1	1	46051176	69	-4.52	-74.50	12	-33.00	-2.00	1000	20240619	-85.10	127	20250108	17.32	159	-6.29	20250110	127	17.32	20250108	1000	-85.10	20240619	127	17.32	20250108	N	223220	100	46 억	412995	N	N	N	N
81	20250113	090932	57	100.00	KONEX		N	N	N	N	N	149	0	3	0.00	0	0	0.00	0	0	0	171	127	149	0.00	0.90	162	155	152	145	142	154	144	46	22	100	80	1	1	46051176	69	-4.52	-74.50	12	-33.00	-2.00	1000	20240619	-85.10	127	20250108	17.32	159	-6.29	20250110	127	17.32	20250108	1000	-85.10	20240619	127	17.32	20250108	N	223220	100	46 억	412995	N	N	N	N
82	20250110	160908	57	100.00	KONEX		N	N	N	N	N	149	0	3	0.00	159944	1006	7185.71	159	159	149	171	127	149	158.99	0.90	149	149	149	149	149	149	149	46	22	100	80	1	1	46051176	69	-4.52	-74.50	12	-33.00	-2.00	1000	20240619	-85.10	127	20250108	17.32	159	-6.29	20250110	127	17.32	20250108	1000	-85.10	20240619	127	17.32	20250108	N	223220	100	46 억	412995	N	N	N	N
83	20250110	150916	57	100.00	KONEX		N	N	N	N	N	149	0	3	0.00	159944	1006	7185.71	159	159	149	171	127	149	158.99	0.90	149	149	149	149	149	149	149	46	22	100	80	1	1	46051176	69	-4.52	-74.50	12	-33.00	-2.00	1000	20240619	-85.10	127	20250108	17.32	159	-6.29	20250110	127	17.32	20250108	1000	-85.10	20240619	127	17.32	20250108	N	223220	100	46 억	412995	N	N	N	N
84	20250110	140922	57	100.00	KONEX		N	N	N	N	N	149	0	3	0.00	159944	1006	7185.71	159	159	149	171	127	149	158.99	0.90	149	149	149	149	149	149	149	46	22	100	80	1	1	46051176	69	-4.52	-74.50	12	-33.00	-2.00	1000	20240619	-85.10	127	20250108	17.32	159	-6.29	20250110	127	17.32	20250108	1000	-85.10	20240619	127	17.32	20250108	N	223220	100	46 억	412995	N	N	N	N
85	20250110	130922	57	100.00	KONEX		N	N	N	N	N	149	0	3	0.00	159944	1006	7185.71	159	159	149	171	127	149	158.99	0.90	149	149	149	149	149	149	149	46	22	100	80	1	1	46051176	69	-4.52	-74.50	12	-33.00	-2.00	1000	20240619	-85.10	127	20250108	17.32	159	-6.29	20250110	127	17.32	20250108	1000	-85.10	20240619	127	17.32	20250108	N	223220	100	46 억	412995	N	N	N	N
86	20250110	120923	57	100.00	KONEX		N	N	N	N	N	159	10	2	6.71	159795	1005	7178.57	159	159	159	171	127	149	159.00	0.90	149	149	149	149	149	149	149	46	22	100	80	1	1	46051176	73	-4.82	-79.50	12	-33.00	-2.00	1000	20240619	-84.10	127	20250108	25.20	159	0.00	20250110	127	25.20	20250108	1000	-84.10	20240619	127	25.20	20250108	N	223220	100	46 억	412995	N	N	N	N
87	20250110	110921	57	100.00	KONEX		N	N	N	N	N	159	10	2	6.71	159795	1005	7178.57	159	159	159	171	127	149	159.00	0.90	149	149	149	149	149	149	149	46	22	100	80	1	1	46051176	73	-4.82	-79.50	12	-33.00	-2.00	1000	20240619	-84.10	127	20250108	25.20	159	0.00	20250110	127	25.20	20250108	1000	-84.10	20240619	127	25.20	20250108	N	223220	100	46 억	412995	N	N	N	N
88	20250110	100919	57	100.00	KONEX		N	N	N	N	N	149	0	3	0.00	0	0	0.00	0	0	0	171	127	149	0.00	0.90	149	149	149	149	149	149	149	46	22	100	80	1	1	46051176	69	-4.52	-74.50	12	-33.00	-2.00	1000	20240619	-85.10	127	20250108	17.32	158	-5.70	20250102	127	17.32	20250108	1000	-85.10	20240619	127	17.32	20250108	N	223220	100	46 억	412995	N	N	N	N
89	20250110	090923	57	100.00	KONEX		N	N	N	N	N	149	0	3	0.00	0	0	0.00	0	0	0	171	127	149	0.00	0.90	149	149	149	149	149	149	149	46	22	100	80	1	1	46051176	69	-4.52	-74.50	12	-33.00	-2.00	1000	20240619	-85.10	127	20250108	17.32	158	-5.70	20250102	127	17.32	20250108	1000	-85.10	20240619	127	17.32	20250108	N	223220	100	46 억	412995	N	N	N	N
90	20250109	160913	57	100.00	KONEX		N	N	N	N	N	149	0	3	0.00	2086	14	700.00	149	149	149	171	127	149	149.00	0.90	163	155	141	133	119	160	138	46	22	100	80	1	1	46051176	69	-4.52	-74.50	12	-33.00	-2.00	1000	20240619	-85.10	127	20250108	17.32	158	-5.70	20250102	127	17.32	20250108	1000	-85.10	20240619	127	17.32	20250108	N	223220	100	46 억	412995	N	N	N	N
91	20250109	150908	57	100.00	KONEX		N	N	N	N	N	149	0	3	0.00	2086	14	700.00	149	149	149	171	127	149	149.00	0.90	163	155	141	133	119	160	138	46	22	100	80	1	1	46051176	69	-4.52	-74.50	12	-33.00	-2.00	1000	20240619	-85.10	127	20250108	17.32	158	-5.70	20250102	127	17.32	20250108	1000	-85.10	20240619	127	17.32	20250108	N	223220	100	46 억	412995	N	N	N	N
92	20250109	140917	57	100.00	KONEX		N	N	N	N	N	149	0	3	0.00	2086	14	700.00	149	149	149	171	127	149	149.00	0.90	163	155	141	133	119	160	138	46	22	100	80	1	1	46051176	69	-4.52	-74.50	12	-33.00	-2.00	1000	20240619	-85.10	127	20250108	17.32	158	-5.70	20250102	127	17.32	20250108	1000	-85.10	20240619	127	17.32	20250108	N	223220	100	46 억	412995	N	N	N	N
93	20250109	130915	57	100.00	KONEX		N	N	N	N	N	149	0	3	0.00	2086	14	700.00	149	149	149	171	127	149	149.00	0.90	163	155	141	133	119	160	138	46	22	100	80	1	1	46051176	69	-4.52	-74.50	12	-33.00	-2.00	1000	20240619	-85.10	127	20250108	17.32	158	-5.70	20250102	127	17.32	20250108	1000	-85.10	20240619	127	17.32	20250108	N	223220	100	46 억	412995	N	N	N	N
94	20250109	120915	57	100.00	KONEX		N	N	N	N	N	149	0	3	0.00	0	0	0.00	0	0	0	171	127	149	0.00	0.90	163	155	141	133	119	160	138	46	22	100	80	1	1	46051176	69	-4.52	-74.50	12	-33.00	-2.00	1000	20240619	-85.10	127	20250108	17.32	158	-5.70	20250102	127	17.32	20250108	1000	-85.10	20240619	127	17.32	20250108	N	223220	100	46 억	412995	N	N	N	N
95	20250109	110920	57	100.00	KONEX		N	N	N	N	N	149	0	3	0.00	0	0	0.00	0	0	0	171	127	149	0.00	0.90	163	155	141	133	119	160	138	46	22	100	80	1	1	46051176	69	-4.52	-74.50	12	-33.00	-2.00	1000	20240619	-85.10	127	20250108	17.32	158	-5.70	20250102	127	17.32	20250108	1000	-85.10	20240619	127	17.32	20250108	N	223220	100	46 억	412995	N	N	N	N
96	20250109	100917	57	100.00	KONEX		N	N	N	N	N	149	0	3	0.00	0	0	0.00	0	0	0	171	127	149	0.00	0.90	163	155	141	133	119	160	138	46	22	100	80	1	1	46051176	69	-4.52	-74.50	12	-33.00	-2.00	1000	20240619	-85.10	127	20250108	17.32	158	-5.70	20250102	127	17.32	20250108	1000	-85.10	20240619	127	17.32	20250108	N	223220	100	46 억	412995	N	N	N	N
97	20250109	090922	57	100.00	KONEX		N	N	N	N	N	149	0	3	0.00	0	0	0.00	0	0	0	171	127	149	0.00	0.90	163	155	141	133	119	160	138	46	22	100	80	1	1	46051176	69	-4.52	-74.50	12	-33.00	-2.00	1000	20240619	-85.10	127	20250108	17.32	158	-5.70	20250102	127	17.32	20250108	1000	-85.10	20240619	127	17.32	20250108	N	223220	100	46 억	412995	N	N	N	N
98	20250108	160908	57	100.00	KONEX	신저가	N	N	N	N	N	149	0	3	0.00	276	2	0.00	127	149	127	171	127	149	138.00	0.90	149	149	149	149	149	149	149	46	22	100	80	1	1	46051176	69	-4.52	-74.50	12	-33.00	-2.00	1000	20240619	-85.10	127	20250108	17.32	158	-5.70	20250102	127	17.32	20250108	1000	-85.10	20240619	127	17.32	20250108	N	223220	100	46 억	412995	N	N	N	N
99	20250108	150912	57	100.00	KONEX	신저가	N	N	N	N	N	149	0	3	0.00	276	2	0.00	127	149	127	171	127	149	138.00	0.90	149	149	149	149	149	149	149	46	22	100	80	1	1	46051176	69	-4.52	-74.50	12	-33.00	-2.00	1000	20240619	-85.10	127	20250108	17.32	158	-5.70	20250102	127	17.32	20250108	1000	-85.10	20240619	127	17.32	20250108	N	223220	100	46 억	412995	N	N	N	N
100	20250108	140915	57	100.00	KONEX	신저가	N	N	N	N	N	149	0	3	0.00	276	2	0.00	127	149	127	171	127	149	138.00	0.90	149	149	149	149	149	149	149	46	22	100	80	1	1	46051176	69	-4.52	-74.50	12	-33.00	-2.00	1000	20240619	-85.10	127	20250108	17.32	158	-5.70	20250102	127	17.32	20250108	1000	-85.10	20240619	127	17.32	20250108	N	223220	100	46 억	412995	N	N	N	N
101	20250108	130913	57	100.00	KONEX		N	N	N	N	N	149	0	3	0.00	0	0	0.00	0	0	0	171	127	149	0.00	0.90	149	149	149	149	149	149	149	46	22	100	80	1	1	46051176	69	-4.52	-74.50	12	-33.00	-2.00	1000	20240619	-85.10	131	20241216	13.74	158	-5.70	20250102	149	0.00	20250106	1000	-85.10	20240619	131	13.74	20241216	N	223220	100	46 억	412995	N	N	N	N
102	20250108	120910	57	100.00	KONEX		N	N	N	N	N	149	0	3	0.00	0	0	0.00	0	0	0	171	127	149	0.00	0.90	149	149	149	149	149	149	149	46	22	100	80	1	1	46051176	69	-4.52	-74.50	12	-33.00	-2.00	1000	20240619	-85.10	131	20241216	13.74	158	-5.70	20250102	149	0.00	20250106	1000	-85.10	20240619	131	13.74	20241216	N	223220	100	46 억	412995	N	N	N	N
103	20250108	110911	57	100.00	KONEX		N	N	N	N	N	149	0	3	0.00	0	0	0.00	0	0	0	171	127	149	0.00	0.90	149	149	149	149	149	149	149	46	22	100	80	1	1	46051176	69	-4.52	-74.50	12	-33.00	-2.00	1000	20240619	-85.10	131	20241216	13.74	158	-5.70	20250102	149	0.00	20250106	1000	-85.10	20240619	131	13.74	20241216	N	223220	100	46 억	412995	N	N	N	N
104	20250108	100913	57	100.00	KONEX		N	N	N	N	N	149	0	3	0.00	0	0	0.00	0	0	0	171	127	149	0.00	0.90	149	149	149	149	149	149	149	46	22	100	80	1	1	46051176	69	-4.52	-74.50	12	-33.00	-2.00	1000	20240619	-85.10	131	20241216	13.74	158	-5.70	20250102	149	0.00	20250106	1000	-85.10	20240619	131	13.74	20241216	N	223220	100	46 억	412995	N	N	N	N
105	20250108	090912	57	100.00	KONEX		N	N	N	N	N	149	0	3	0.00	0	0	0.00	0	0	0	171	127	149	0.00	0.90	149	149	149	149	149	149	149	46	22	100	80	1	1	46051176	69	-4.52	-74.50	12	-33.00	-2.00	1000	20240619	-85.10	131	20241216	13.74	158	-5.70	20250102	149	0.00	20250106	1000	-85.10	20240619	131	13.74	20241216	N	223220	100	46 억	412995	N	N	N	N
106	20250107	160904	57	100.00	KONEX		N	N	N	N	N	149	0	3	0.00	0	0	0.00	0	0	0	171	127	149	0.00	0.90	149	149	149	149	149	149	149	46	22	100	80	1	1	46051176	69	-4.52	-74.50	12	-33.00	-2.00	1000	20240619	-85.10	131	20241216	13.74	158	-5.70	20250102	149	0.00	20250106	1000	-85.10	20240619	131	13.74	20241216	N	223220	100	46 억	412995	N	N	N	N
107	20250107	150905	57	100.00	KONEX		N	N	N	N	N	149	0	3	0.00	0	0	0.00	0	0	0	171	127	149	0.00	0.90	149	149	149	149	149	149	149	46	22	100	80	1	1	46051176	69	-4.52	-74.50	12	-33.00	-2.00	1000	20240619	-85.10	131	20241216	13.74	158	-5.70	20250102	149	0.00	20250106	1000	-85.10	20240619	131	13.74	20241216	N	223220	100	46 억	412995	N	N	N	N
108	20250107	140904	57	100.00	KONEX		N	N	N	N	N	149	0	3	0.00	0	0	0.00	0	0	0	171	127	149	0.00	0.90	149	149	149	149	149	149	149	46	22	100	80	1	1	46051176	69	-4.52	-74.50	12	-33.00	-2.00	1000	20240619	-85.10	131	20241216	13.74	158	-5.70	20250102	149	0.00	20250106	1000	-85.10	20240619	131	13.74	20241216	N	223220	100	46 억	412995	N	N	N	N
109	20250107	130904	57	100.00	KONEX		N	N	N	N	N	149	0	3	0.00	0	0	0.00	0	0	0	171	127	149	0.00	0.90	149	149	149	149	149	149	149	46	22	100	80	1	1	46051176	69	-4.52	-74.50	12	-33.00	-2.00	1000	20240619	-85.10	131	20241216	13.74	158	-5.70	20250102	149	0.00	20250106	1000	-85.10	20240619	131	13.74	20241216	N	223220	100	46 억	412995	N	N	N	N
110	20250107	120905	57	100.00	KONEX		N	N	N	N	N	149	0	3	0.00	0	0	0.00	0	0	0	171	127	149	0.00	0.90	149	149	149	149	149	149	149	46	22	100	80	1	1	46051176	69	-4.52	-74.50	12	-33.00	-2.00	1000	20240619	-85.10	131	20241216	13.74	158	-5.70	20250102	149	0.00	20250106	1000	-85.10	20240619	131	13.74	20241216	N	223220	100	46 억	412995	N	N	N	N
111	20250107	110901	57	100.00	KONEX		N	N	N	N	N	149	0	3	0.00	0	0	0.00	0	0	0	171	127	149	0.00	0.90	149	149	149	149	149	149	149	46	22	100	80	1	1	46051176	69	-4.52	-74.50	12	-33.00	-2.00	1000	20240619	-85.10	131	20241216	13.74	158	-5.70	20250102	149	0.00	20250106	1000	-85.10	20240619	131	13.74	20241216	N	223220	100	46 억	412995	N	N	N	N
112	20250107	100905	57	100.00	KONEX		N	N	N	N	N	149	0	3	0.00	0	0	0.00	0	0	0	171	127	149	0.00	0.90	149	149	149	149	149	149	149	46	22	100	80	1	1	46051176	69	-4.52	-74.50	12	-33.00	-2.00	1000	20240619	-85.10	131	20241216	13.74	158	-5.70	20250102	149	0.00	20250106	1000	-85.10	20240619	131	13.74	20241216	N	223220	100	46 억	412995	N	N	N	N
113	20250107	090908	57	100.00	KONEX		N	N	N	N	N	149	0	3	0.00	0	0	0.00	0	0	0	171	127	149	0.00	0.90	149	149	149	149	149	149	149	46	22	100	80	1	1	46051176	69	-4.52	-74.50	12	-33.00	-2.00	1000	20240619	-85.10	131	20241216	13.74	158	-5.70	20250102	149	0.00	20250106	1000	-85.10	20240619	131	13.74	20241216	N	223220	100	46 억	412995	N	N	N	N
114	20250106	160854	57	100.00	KONEX		N	N	N	N	N	149	-9	5	-5.70	149	1	0.00	149	149	149	181	135	158	149.00	0.90	158	158	158	158	158	158	158	46	23	100	90	1	1	46051176	69	-4.52	-74.50	12	-33.00	-2.00	1000	20240619	-85.10	131	20241216	13.74	158	-5.70	20250102	149	0.00	20250106	1000	-85.10	20240619	131	13.74	20241216	N	223220	100	46 억	412995	N	N	N	N
115	20250106	150854	57	100.00	KONEX		N	N	N	N	N	149	-9	5	-5.70	149	1	0.00	149	149	149	181	135	158	149.00	0.90	158	158	158	158	158	158	158	46	23	100	90	1	1	46051176	69	-4.52	-74.50	12	-33.00	-2.00	1000	20240619	-85.10	131	20241216	13.74	158	-5.70	20250102	149	0.00	20250106	1000	-85.10	20240619	131	13.74	20241216	N	223220	100	46 억	412995	N	N	N	N
116	20250106	140855	57	100.00	KONEX		N	N	N	N	N	149	-9	5	-5.70	149	1	0.00	149	149	149	181	135	158	149.00	0.90	158	158	158	158	158	158	158	46	23	100	90	1	1	46051176	69	-4.52	-74.50	12	-33.00	-2.00	1000	20240619	-85.10	131	20241216	13.74	158	-5.70	20250102	149	0.00	20250106	1000	-85.10	20240619	131	13.74	20241216	N	223220	100	46 억	412995	N	N	N	N
117	20250106	130845	57	100.00	KONEX		N	N	N	N	N	149	-9	5	-5.70	149	1	0.00	149	149	149	181	135	158	149.00	0.90	158	158	158	158	158	158	158	46	23	100	90	1	1	46051176	69	-4.52	-74.50	12	-33.00	-2.00	1000	20240619	-85.10	131	20241216	13.74	158	-5.70	20250102	149	0.00	20250106	1000	-85.10	20240619	131	13.74	20241216	N	223220	100	46 억	412995	N	N	N	N
118	20250106	120851	57	100.00	KONEX		N	N	N	N	N	158	0	3	0.00	0	0	0.00	0	0	0	181	135	158	0.00	0.90	158	158	158	158	158	158	158	46	23	100	90	1	1	46051176	73	-4.79	-79.00	12	-33.00	-2.00	1000	20240619	-84.20	131	20241216	20.61	158	0.00	20250102	158	0.00	20250102	1000	-84.20	20240619	131	20.61	20241216	N	223220	100	46 억	412995	N	N	N	N
119	20250106	110849	57	100.00	KONEX		N	N	N	N	N	158	0	3	0.00	0	0	0.00	0	0	0	181	135	158	0.00	0.90	158	158	158	158	158	158	158	46	23	100	90	1	1	46051176	73	-4.79	-79.00	12	-33.00	-2.00	1000	20240619	-84.20	131	20241216	20.61	158	0.00	20250102	158	0.00	20250102	1000	-84.20	20240619	131	20.61	20241216	N	223220	100	46 억	412995	N	N	N	N
120	20250106	100846	57	100.00	KONEX		N	N	N	N	N	158	0	3	0.00	0	0	0.00	0	0	0	181	135	158	0.00	0.90	158	158	158	158	158	158	158	46	23	100	90	1	1	46051176	73	-4.79	-79.00	12	-33.00	-2.00	1000	20240619	-84.20	131	20241216	20.61	158	0.00	20250102	158	0.00	20250102	1000	-84.20	20240619	131	20.61	20241216	N	223220	100	46 억	412995	N	N	N	N
121	20250106	090847	57	100.00	KONEX		N	N	N	N	N	158	0	3	0.00	0	0	0.00	0	0	0	181	135	158	0.00	0.90	158	158	158	158	158	158	158	46	23	100	90	1	1	46051176	73	-4.79	-79.00	12	-33.00	-2.00	1000	20240619	-84.20	131	20241216	20.61	158	0.00	20250102	158	0.00	20250102	1000	-84.20	20240619	131	20.61	20241216	N	223220	100	46 억	412995	N	N	N	N
122	20250103	160843	57	100.00	KONEX		N	N	N	N	N	158	0	3	0.00	0	0	0.00	0	0	0	181	135	158	0.00	0.90	158	158	158	158	158	158	158	46	23	100	90	1	1	46051176	73	-4.79	-79.00	12	-33.00	-2.00	1000	20240619	-84.20	131	20241216	20.61	158	0.00	20250102	158	0.00	20250102	1000	-84.20	20240619	131	20.61	20241216	N	223220	100	46 억	412995	N	N	N	N
123	20250103	150846	57	100.00	KONEX		N	N	N	N	N	158	0	3	0.00	0	0	0.00	0	0	0	181	135	158	0.00	0.90	158	158	158	158	158	158	158	46	23	100	90	1	1	46051176	73	-4.79	-79.00	12	-33.00	-2.00	1000	20240619	-84.20	131	20241216	20.61	158	0.00	20250102	158	0.00	20250102	1000	-84.20	20240619	131	20.61	20241216	N	223220	100	46 억	412995	N	N	N	N
124	20250103	140846	57	100.00	KONEX		N	N	N	N	N	158	0	3	0.00	0	0	0.00	0	0	0	181	135	158	0.00	0.90	158	158	158	158	158	158	158	46	23	100	90	1	1	46051176	73	-4.79	-79.00	12	-33.00	-2.00	1000	20240619	-84.20	131	20241216	20.61	158	0.00	20250102	158	0.00	20250102	1000	-84.20	20240619	131	20.61	20241216	N	223220	100	46 억	412995	N	N	N	N
125	20250103	130845	57	100.00	KONEX		N	N	N	N	N	158	0	3	0.00	0	0	0.00	0	0	0	181	135	158	0.00	0.90	158	158	158	158	158	158	158	46	23	100	90	1	1	46051176	73	-4.79	-79.00	12	-33.00	-2.00	1000	20240619	-84.20	131	20241216	20.61	158	0.00	20250102	158	0.00	20250102	1000	-84.20	20240619	131	20.61	20241216	N	223220	100	46 억	412995	N	N	N	N
126	20250103	120844	57	100.00	KONEX		N	N	N	N	N	158	0	3	0.00	0	0	0.00	0	0	0	181	135	158	0.00	0.90	158	158	158	158	158	158	158	46	23	100	90	1	1	46051176	73	-4.79	-79.00	12	-33.00	-2.00	1000	20240619	-84.20	131	20241216	20.61	158	0.00	20250102	158	0.00	20250102	1000	-84.20	20240619	131	20.61	20241216	N	223220	100	46 억	412995	N	N	N	N
127	20250103	110845	57	100.00	KONEX		N	N	N	N	N	158	0	3	0.00	0	0	0.00	0	0	0	181	135	158	0.00	0.90	158	158	158	158	158	158	158	46	23	100	90	1	1	46051176	73	-4.79	-79.00	12	-33.00	-2.00	1000	20240619	-84.20	131	20241216	20.61	158	0.00	20250102	158	0.00	20250102	1000	-84.20	20240619	131	20.61	20241216	N	223220	100	46 억	412995	N	N	N	N
128	20250103	100843	57	100.00	KONEX		N	N	N	N	N	158	0	3	0.00	0	0	0.00	0	0	0	181	135	158	0.00	0.90	158	158	158	158	158	158	158	46	23	100	90	1	1	46051176	73	-4.79	-79.00	12	-33.00	-2.00	1000	20240619	-84.20	131	20241216	20.61	158	0.00	20250102	158	0.00	20250102	1000	-84.20	20240619	131	20.61	20241216	N	223220	100	46 억	412995	N	N	N	N
129	20250103	090846	57	100.00	KONEX		N	N	N	N	N	158	0	3	0.00	0	0	0.00	0	0	0	181	135	158	0.00	0.90	158	158	158	158	158	158	158	46	23	100	90	1	1	46051176	73	-4.79	-79.00	12	-33.00	-2.00	1000	20240619	-84.20	131	20241216	20.61	158	0.00	20250102	158	0.00	20250102	1000	-84.20	20240619	131	20.61	20241216	N	223220	100	46 억	412995	N	N	N	N
130	20250102	160836	57	100.00	KONEX		N	N	N	N	N	158	1	2	0.64	0	0	0.00	0	0	0	180	134	157	0.00	0.90	157	157	157	157	157	157	157	46	23	100	90	1	1	46051176	73	-4.79	-79.00	12	-33.00	-2.00	1000	20240619	-84.20	131	20241216	20.61	0	0.00	0	0	0.00	0	1000	-84.20	20240619	131	20.61	20241216	N	223220	100	46 억	412995	N	N	N	N
131	20250102	150837	57	100.00	KONEX		N	N	N	N	N	157	0	3	0.00	0	0	0.00	0	0	0	180	134	157	0.00	0.90	157	157	157	157	157	157	157	46	23	100	90	1	1	46051176	72	-4.76	-78.50	12	-33.00	-2.00	1000	20240619	-84.30	131	20241216	19.85	0	0.00	0	0	0.00	0	1000	-84.30	20240619	131	19.85	20241216	N	223220	100	46 억	412995	N	N	N	N
132	20250102	140834	57	100.00	KONEX		N	N	N	N	N	157	0	3	0.00	0	0	0.00	0	0	0	180	134	157	0.00	0.90	157	157	157	157	157	157	157	46	23	100	90	1	1	46051176	72	-4.76	-78.50	12	-33.00	-2.00	1000	20240619	-84.30	131	20241216	19.85	0	0.00	0	0	0.00	0	1000	-84.30	20240619	131	19.85	20241216	N	223220	100	46 억	412995	N	N	N	N
133	20250102	130837	57	100.00	KONEX		N	N	N	N	N	157	0	3	0.00	0	0	0.00	0	0	0	180	134	157	0.00	0.90	157	157	157	157	157	157	157	46	23	100	90	1	1	46051176	72	-4.76	-78.50	12	-33.00	-2.00	1000	20240619	-84.30	131	20241216	19.85	0	0.00	0	0	0.00	0	1000	-84.30	20240619	131	19.85	20241216	N	223220	100	46 억	412995	N	N	N	N
134	20250102	120834	57	100.00	KONEX		N	N	N	N	N	157	0	3	0.00	0	0	0.00	0	0	0	180	134	157	0.00	0.90	157	157	157	157	157	157	157	46	23	100	90	1	1	46051176	72	-4.76	-78.50	12	-33.00	-2.00	1000	20240619	-84.30	131	20241216	19.85	0	0.00	0	0	0.00	0	1000	-84.30	20240619	131	19.85	20241216	N	223220	100	46 억	412995	N	N	N	N
135	20250102	110825	57	100.00	KONEX		N	N	N	N	N	157	0	3	0.00	0	0	0.00	0	0	0	180	134	157	0.00	0.90	157	157	157	157	157	157	157	46	23	100	90	1	1	46051176	72	-4.76	-78.50	12	-33.00	-2.00	1000	20240619	-84.30	131	20241216	19.85	0	0.00	0	0	0.00	0	1000	-84.30	20240619	131	19.85	20241216	N	223220	100	46 억	412995	N	N	N	N
136	20250102	100833	57	100.00	KONEX		N	N	N	N	N	157	0	3	0.00	0	0	0.00	0	0	0	180	134	157	0.00	0.90	157	157	157	157	157	157	157	46	23	100	90	1	1	46051176	72	-4.76	-78.50	12	-33.00	-2.00	1000	20240619	-84.30	131	20241216	19.85	0	0.00	0	0	0.00	0	1000	-84.30	20240619	131	19.85	20241216	N	223220	100	46 억	412995	N	N	N	N
137	20250102	090825	57	100.00	KONEX		N	N	N	N	N	157	0	3	0.00	0	0	0.00	0	0	0	180	134	157	0.00	0.90	157	157	157	157	157	157	157	46	23	100	90	1	1	46051176	72	-4.76	-78.50	12	-33.00	-2.00	1000	20240619	-84.30	131	20241216	19.85	0	0.00	0	0	0.00	0	1000	-84.30	20240619	131	19.85	20241216	N	223220	100	46 억	412995	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History