KissMeData/234070/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20250228	161100	57	100.00	KONEX	N	N	N	N	N	1199	-1	5	-0.08	14038	13	3.40	1200	1379	1026	1380	1020	1200	1079.85	1550	1374	1197	1021	844	1376	1023	35	180	500	720	1	1	6960703	83	1.73	0.17	12	0.00	694.00	7256.00	1977	20240510	-39.35	728	20241202	64.70	1497	-19.91	20250204	822	45.86	20250110	1977	-39.35	20240510	728	64.70	20241202	N	234070	500	34 억	N	N	N	00	N
3	20250228	151105	57	100.00	KONEX	N	N	N	N	N	1199	-1	5	-0.08	14038	13	3.40	1200	1379	1026	1380	1020	1200	1079.85	1550	1374	1197	1021	844	1376	1023	35	180	500	720	1	1	6960703	83	1.73	0.17	12	0.00	694.00	7256.00	1977	20240510	-39.35	728	20241202	64.70	1497	-19.91	20250204	822	45.86	20250110	1977	-39.35	20240510	728	64.70	20241202	N	234070	500	34 억	N	N	N	00	N
4	20250228	141106	57	100.00	KONEX	N	N	N	N	N	1199	-1	5	-0.08	14038	13	3.40	1200	1379	1026	1380	1020	1200	1079.85	1550	1374	1197	1021	844	1376	1023	35	180	500	720	1	1	6960703	83	1.73	0.17	12	0.00	694.00	7256.00	1977	20240510	-39.35	728	20241202	64.70	1497	-19.91	20250204	822	45.86	20250110	1977	-39.35	20240510	728	64.70	20241202	N	234070	500	34 억	N	N	N	00	N
5	20250228	131059	57	100.00	KONEX	N	N	N	N	N	1199	-1	5	-0.08	14038	13	3.40	1200	1379	1026	1380	1020	1200	1079.85	1550	1374	1197	1021	844	1376	1023	35	180	500	720	1	1	6960703	83	1.73	0.17	12	0.00	694.00	7256.00	1977	20240510	-39.35	728	20241202	64.70	1497	-19.91	20250204	822	45.86	20250110	1977	-39.35	20240510	728	64.70	20241202	N	234070	500	34 억	N	N	N	00	N
6	20250228	121055	57	100.00	KONEX	N	N	N	N	N	1199	-1	5	-0.08	14038	13	3.40	1200	1379	1026	1380	1020	1200	1079.85	1550	1374	1197	1021	844	1376	1023	35	180	500	720	1	1	6960703	83	1.73	0.17	12	0.00	694.00	7256.00	1977	20240510	-39.35	728	20241202	64.70	1497	-19.91	20250204	822	45.86	20250110	1977	-39.35	20240510	728	64.70	20241202	N	234070	500	34 억	N	N	N	00	N
7	20250228	111057	57	100.00	KONEX	N	N	N	N	N	1199	-1	5	-0.08	14038	13	3.40	1200	1379	1026	1380	1020	1200	1079.85	1550	1374	1197	1021	844	1376	1023	35	180	500	720	1	1	6960703	83	1.73	0.17	12	0.00	694.00	7256.00	1977	20240510	-39.35	728	20241202	64.70	1497	-19.91	20250204	822	45.86	20250110	1977	-39.35	20240510	728	64.70	20241202	N	234070	500	34 억	N	N	N	00	N
8	20250228	101056	57	100.00	KONEX	N	N	N	N	N	1379	179	2	14.92	2579	2	0.52	1200	1379	1200	1380	1020	1200	1289.50	1550	1374	1197	1021	844	1376	1023	35	180	500	720	1	1	6960703	96	1.99	0.19	12	0.00	694.00	7256.00	1977	20240510	-30.25	728	20241202	89.42	1497	-7.88	20250204	822	67.76	20250110	1977	-30.25	20240510	728	89.42	20241202	N	234070	500	34 억	N	N	N	00	N
9	20250228	091100	57	100.00	KONEX	N	N	N	N	N	1379	179	2	14.92	2579	2	0.52	1200	1379	1200	1380	1020	1200	1289.50	1550	1374	1197	1021	844	1376	1023	35	180	500	720	1	1	6960703	96	1.99	0.19	12	0.00	694.00	7256.00	1977	20240510	-30.25	728	20241202	89.42	1497	-7.88	20250204	822	67.76	20250110	1977	-30.25	20240510	728	89.42	20241202	N	234070	500	34 억	N	N	N	00	N
10	20250227	161048	57	100.00	KONEX	N	N	N	N	N	1200	0	3	0.00	390542	382	38200.00	1200	1373	1020	1380	1020	1200	1022.36	1200	1200	1200	1200	1200	1200	1200	35	180	500	720	1	1	6960703	84	1.73	0.17	12	0.01	694.00	7256.00	1977	20240510	-39.30	728	20241202	64.84	1497	-19.84	20250204	822	45.99	20250110	1977	-39.30	20240510	728	64.84	20241202	N	234070	500	34 억	N	N	N	00	N
11	20250227	151049	57	100.00	KONEX	N	N	N	N	N	1200	0	3	0.00	390542	382	38200.00	1200	1373	1020	1380	1020	1200	1022.36	1200	1200	1200	1200	1200	1200	1200	35	180	500	720	1	1	6960703	84	1.73	0.17	12	0.01	694.00	7256.00	1977	20240510	-39.30	728	20241202	64.84	1497	-19.84	20250204	822	45.99	20250110	1977	-39.30	20240510	728	64.84	20241202	N	234070	500	34 억	N	N	N	00	N
12	20250227	141051	57	100.00	KONEX	N	N	N	N	N	1200	0	3	0.00	390542	382	38200.00	1200	1373	1020	1380	1020	1200	1022.36	1200	1200	1200	1200	1200	1200	1200	35	180	500	720	1	1	6960703	84	1.73	0.17	12	0.01	694.00	7256.00	1977	20240510	-39.30	728	20241202	64.84	1497	-19.84	20250204	822	45.99	20250110	1977	-39.30	20240510	728	64.84	20241202	N	234070	500	34 억	N	N	N	00	N
13	20250227	131049	57	100.00	KONEX	N	N	N	N	N	1200	0	3	0.00	390542	382	38200.00	1200	1373	1020	1380	1020	1200	1022.36	1200	1200	1200	1200	1200	1200	1200	35	180	500	720	1	1	6960703	84	1.73	0.17	12	0.01	694.00	7256.00	1977	20240510	-39.30	728	20241202	64.84	1497	-19.84	20250204	822	45.99	20250110	1977	-39.30	20240510	728	64.84	20241202	N	234070	500	34 억	N	N	N	00	N
14	20250227	121045	57	100.00	KONEX	N	N	N	N	N	1200	0	3	0.00	390542	382	38200.00	1200	1373	1020	1380	1020	1200	1022.36	1200	1200	1200	1200	1200	1200	1200	35	180	500	720	1	1	6960703	84	1.73	0.17	12	0.01	694.00	7256.00	1977	20240510	-39.30	728	20241202	64.84	1497	-19.84	20250204	822	45.99	20250110	1977	-39.30	20240510	728	64.84	20241202	N	234070	500	34 억	N	N	N	00	N
15	20250227	111054	57	100.00	KONEX	N	N	N	N	N	1200	0	3	0.00	390542	382	38200.00	1200	1373	1020	1380	1020	1200	1022.36	1200	1200	1200	1200	1200	1200	1200	35	180	500	720	1	1	6960703	84	1.73	0.17	12	0.01	694.00	7256.00	1977	20240510	-39.30	728	20241202	64.84	1497	-19.84	20250204	822	45.99	20250110	1977	-39.30	20240510	728	64.84	20241202	N	234070	500	34 억	N	N	N	00	N
16	20250227	101121	57	100.00	KONEX	N	N	N	N	N	1199	-1	5	-0.08	115972	113	11300.00	1200	1373	1020	1380	1020	1200	1026.30	1200	1200	1200	1200	1200	1200	1200	35	180	500	720	1	1	6960703	83	1.73	0.17	12	0.00	694.00	7256.00	1977	20240510	-39.35	728	20241202	64.70	1497	-19.91	20250204	822	45.86	20250110	1977	-39.35	20240510	728	64.70	20241202	N	234070	500	34 억	N	N	N	00	N
17	20250227	091132	57	100.00	KONEX	N	N	N	N	N	1373	173	2	14.42	2573	2	200.00	1200	1373	1200	1380	1020	1200	1286.50	1200	1200	1200	1200	1200	1200	1200	35	180	500	720	1	1	6960703	96	1.98	0.19	12	0.00	694.00	7256.00	1977	20240510	-30.55	728	20241202	88.60	1497	-8.28	20250204	822	67.03	20250110	1977	-30.55	20240510	728	88.60	20241202	N	234070	500	34 억	N	N	N	00	N
18	20250226	161048	57	100.00	KONEX	N	N	N	N	N	1200	0	3	0.00	1200	1	0.00	1200	1200	1200	1380	1020	1200	1200.00	1322	1261	1165	1104	1008	1291	1134	35	180	500	720	1	1	6960703	84	1.73	0.17	12	0.00	694.00	7256.00	1977	20240510	-39.30	728	20241202	64.84	1497	-19.84	20250204	822	45.99	20250110	1977	-39.30	20240510	728	64.84	20241202	N	234070	500	34 억	N	N	N	00	N
19	20250226	151053	57	100.00	KONEX	N	N	N	N	N	1200	0	3	0.00	1200	1	0.00	1200	1200	1200	1380	1020	1200	1200.00	1322	1261	1165	1104	1008	1291	1134	35	180	500	720	1	1	6960703	84	1.73	0.17	12	0.00	694.00	7256.00	1977	20240510	-39.30	728	20241202	64.84	1497	-19.84	20250204	822	45.99	20250110	1977	-39.30	20240510	728	64.84	20241202	N	234070	500	34 억	N	N	N	00	N
20	20250226	141051	57	100.00	KONEX	N	N	N	N	N	1200	0	3	0.00	1200	1	0.00	1200	1200	1200	1380	1020	1200	1200.00	1322	1261	1165	1104	1008	1291	1134	35	180	500	720	1	1	6960703	84	1.73	0.17	12	0.00	694.00	7256.00	1977	20240510	-39.30	728	20241202	64.84	1497	-19.84	20250204	822	45.99	20250110	1977	-39.30	20240510	728	64.84	20241202	N	234070	500	34 억	N	N	N	00	N
21	20250226	131048	57	100.00	KONEX	N	N	N	N	N	1200	0	3	0.00	1200	1	0.00	1200	1200	1200	1380	1020	1200	1200.00	1322	1261	1165	1104	1008	1291	1134	35	180	500	720	1	1	6960703	84	1.73	0.17	12	0.00	694.00	7256.00	1977	20240510	-39.30	728	20241202	64.84	1497	-19.84	20250204	822	45.99	20250110	1977	-39.30	20240510	728	64.84	20241202	N	234070	500	34 억	N	N	N	00	N
22	20250226	121048	57	100.00	KONEX	N	N	N	N	N	1200	0	3	0.00	1200	1	0.00	1200	1200	1200	1380	1020	1200	1200.00	1322	1261	1165	1104	1008	1291	1134	35	180	500	720	1	1	6960703	84	1.73	0.17	12	0.00	694.00	7256.00	1977	20240510	-39.30	728	20241202	64.84	1497	-19.84	20250204	822	45.99	20250110	1977	-39.30	20240510	728	64.84	20241202	N	234070	500	34 억	N	N	N	00	N
23	20250226	111047	57	100.00	KONEX	N	N	N	N	N	1200	0	3	0.00	1200	1	0.00	1200	1200	1200	1380	1020	1200	1200.00	1322	1261	1165	1104	1008	1291	1134	35	180	500	720	1	1	6960703	84	1.73	0.17	12	0.00	694.00	7256.00	1977	20240510	-39.30	728	20241202	64.84	1497	-19.84	20250204	822	45.99	20250110	1977	-39.30	20240510	728	64.84	20241202	N	234070	500	34 억	N	N	N	00	N
24	20250226	101045	57	100.00	KONEX	N	N	N	N	N	1200	0	3	0.00	1200	1	0.00	1200	1200	1200	1380	1020	1200	1200.00	1322	1261	1165	1104	1008	1291	1134	35	180	500	720	1	1	6960703	84	1.73	0.17	12	0.00	694.00	7256.00	1977	20240510	-39.30	728	20241202	64.84	1497	-19.84	20250204	822	45.99	20250110	1977	-39.30	20240510	728	64.84	20241202	N	234070	500	34 억	N	N	N	00	N
25	20250226	091055	57	100.00	KONEX	N	N	N	N	N	1200	0	3	0.00	1200	1	0.00	1200	1200	1200	1380	1020	1200	1200.00	1322	1261	1165	1104	1008	1291	1134	35	180	500	720	1	1	6960703	84	1.73	0.17	12	0.00	694.00	7256.00	1977	20240510	-39.30	728	20241202	64.84	1497	-19.84	20250204	822	45.99	20250110	1977	-39.30	20240510	728	64.84	20241202	N	234070	500	34 억	N	N	N	00	N
26	20250225	161041	57	100.00	KONEX	N	N	N	N	N	1200	131	2	12.25	66001926	61690	411266.66	1070	1226	1069	1229	909	1069	1069.90	1123	1095	1041	1013	959	1110	1028	35	160	500	640	1	1	6960703	84	1.73	0.17	12	0.89	694.00	7256.00	1977	20240510	-39.30	728	20241202	64.84	1497	-19.84	20250204	822	45.99	20250110	1977	-39.30	20240510	728	64.84	20241202	N	234070	500	34 억	N	N	N	00	N
27	20250225	151040	57	100.00	KONEX	N	N	N	N	N	1200	131	2	12.25	65500326	61272	408480.00	1070	1226	1069	1229	909	1069	1069.01	1123	1095	1041	1013	959	1110	1028	35	160	500	640	1	1	6960703	84	1.73	0.17	12	0.88	694.00	7256.00	1977	20240510	-39.30	728	20241202	64.84	1497	-19.84	20250204	822	45.99	20250110	1977	-39.30	20240510	728	64.84	20241202	N	234070	500	34 억	N	N	N	00	N
28	20250225	141039	57	100.00	KONEX	N	N	N	N	N	1200	131	2	12.25	65500326	61272	408480.00	1070	1226	1069	1229	909	1069	1069.01	1123	1095	1041	1013	959	1110	1028	35	160	500	640	1	1	6960703	84	1.73	0.17	12	0.88	694.00	7256.00	1977	20240510	-39.30	728	20241202	64.84	1497	-19.84	20250204	822	45.99	20250110	1977	-39.30	20240510	728	64.84	20241202	N	234070	500	34 억	N	N	N	00	N
29	20250225	131045	57	100.00	KONEX	N	N	N	N	N	1069	0	3	0.00	65499126	61271	408473.34	1070	1226	1069	1229	909	1069	1069.01	1123	1095	1041	1013	959	1110	1028	35	160	500	640	1	1	6960703	74	1.54	0.15	12	0.88	694.00	7256.00	1977	20240510	-45.93	728	20241202	46.84	1497	-28.59	20250204	822	30.05	20250110	1977	-45.93	20240510	728	46.84	20241202	N	234070	500	34 억	N	N	N	00	N
30	20250225	121041	57	100.00	KONEX	N	N	N	N	N	1069	0	3	0.00	65499126	61271	408473.34	1070	1226	1069	1229	909	1069	1069.01	1123	1095	1041	1013	959	1110	1028	35	160	500	640	1	1	6960703	74	1.54	0.15	12	0.88	694.00	7256.00	1977	20240510	-45.93	728	20241202	46.84	1497	-28.59	20250204	822	30.05	20250110	1977	-45.93	20240510	728	46.84	20241202	N	234070	500	34 억	N	N	N	00	N
31	20250225	111039	57	100.00	KONEX	N	N	N	N	N	1069	0	3	0.00	65499126	61271	408473.34	1070	1226	1069	1229	909	1069	1069.01	1123	1095	1041	1013	959	1110	1028	35	160	500	640	1	1	6960703	74	1.54	0.15	12	0.88	694.00	7256.00	1977	20240510	-45.93	728	20241202	46.84	1497	-28.59	20250204	822	30.05	20250110	1977	-45.93	20240510	728	46.84	20241202	N	234070	500	34 억	N	N	N	00	N
32	20250225	101037	57	100.00	KONEX	N	N	N	N	N	1069	0	3	0.00	64430126	60271	401806.66	1070	1226	1069	1229	909	1069	1069.01	1123	1095	1041	1013	959	1110	1028	35	160	500	640	1	1	6960703	74	1.54	0.15	12	0.87	694.00	7256.00	1977	20240510	-45.93	728	20241202	46.84	1497	-28.59	20250204	822	30.05	20250110	1977	-45.93	20240510	728	46.84	20241202	N	234070	500	34 억	N	N	N	00	N
33	20250225	091044	57	100.00	KONEX	N	N	N	N	N	1069	0	3	0.00	64430126	60271	401806.66	1070	1226	1069	1229	909	1069	1069.01	1123	1095	1041	1013	959	1110	1028	35	160	500	640	1	1	6960703	74	1.54	0.15	12	0.87	694.00	7256.00	1977	20240510	-45.93	728	20241202	46.84	1497	-28.59	20250204	822	30.05	20250110	1977	-45.93	20240510	728	46.84	20241202	N	234070	500	34 억	N	N	N	00	N
34	20250224	161032	57	100.00	KONEX	N	N	N	N	N	1069	-89	5	-7.69	15762	15	0.05	1060	1069	987	1331	985	1158	1050.80	1252	1204	1137	1089	1022	1229	1114	35	173	500	690	1	1	6960703	74	1.54	0.15	12	0.00	694.00	7256.00	1977	20240510	-45.93	728	20241202	46.84	1497	-28.59	20250204	822	30.05	20250110	1977	-45.93	20240510	728	46.84	20241202	N	234070	500	34 억	N	N	N	00	N
35	20250224	151031	57	100.00	KONEX	N	N	N	N	N	1060	-98	5	-8.46	6141	6	0.02	1060	1060	987	1331	985	1158	1023.50	1252	1204	1137	1089	1022	1229	1114	35	173	500	690	1	1	6960703	74	1.53	0.15	12	0.00	694.00	7256.00	1977	20240510	-46.38	728	20241202	45.60	1497	-29.19	20250204	822	28.95	20250110	1977	-46.38	20240510	728	45.60	20241202	N	234070	500	34 억	N	N	N	00	N
36	20250224	141029	57	100.00	KONEX	N	N	N	N	N	1060	-98	5	-8.46	6141	6	0.02	1060	1060	987	1331	985	1158	1023.50	1252	1204	1137	1089	1022	1229	1114	35	173	500	690	1	1	6960703	74	1.53	0.15	12	0.00	694.00	7256.00	1977	20240510	-46.38	728	20241202	45.60	1497	-29.19	20250204	822	28.95	20250110	1977	-46.38	20240510	728	45.60	20241202	N	234070	500	34 억	N	N	N	00	N
37	20250224	131032	57	100.00	KONEX	N	N	N	N	N	987	-171	5	-14.77	5081	5	0.02	1060	1060	987	1331	985	1158	1016.20	1252	1204	1137	1089	1022	1229	1114	35	173	500	690	1	1	6960703	69	1.42	0.14	12	0.00	694.00	7256.00	1977	20240510	-50.08	728	20241202	35.58	1497	-34.07	20250204	822	20.07	20250110	1977	-50.08	20240510	728	35.58	20241202	N	234070	500	34 억	N	N	N	00	N
38	20250224	121028	57	100.00	KONEX	N	N	N	N	N	987	-171	5	-14.77	5081	5	0.02	1060	1060	987	1331	985	1158	1016.20	1252	1204	1137	1089	1022	1229	1114	35	173	500	690	1	1	6960703	69	1.42	0.14	12	0.00	694.00	7256.00	1977	20240510	-50.08	728	20241202	35.58	1497	-34.07	20250204	822	20.07	20250110	1977	-50.08	20240510	728	35.58	20241202	N	234070	500	34 억	N	N	N	00	N
39	20250224	111026	57	100.00	KONEX	N	N	N	N	N	987	-171	5	-14.77	5081	5	0.02	1060	1060	987	1331	985	1158	1016.20	1252	1204	1137	1089	1022	1229	1114	35	173	500	690	1	1	6960703	69	1.42	0.14	12	0.00	694.00	7256.00	1977	20240510	-50.08	728	20241202	35.58	1497	-34.07	20250204	822	20.07	20250110	1977	-50.08	20240510	728	35.58	20241202	N	234070	500	34 억	N	N	N	00	N
40	20250224	101026	57	100.00	KONEX	N	N	N	N	N	1060	-98	5	-8.46	2120	2	0.01	1060	1060	1060	1331	985	1158	1060.00	1252	1204	1137	1089	1022	1229	1114	35	173	500	690	1	1	6960703	74	1.53	0.15	12	0.00	694.00	7256.00	1977	20240510	-46.38	728	20241202	45.60	1497	-29.19	20250204	822	28.95	20250110	1977	-46.38	20240510	728	45.60	20241202	N	234070	500	34 억	N	N	N	00	N
41	20250224	091033	57	100.00	KONEX	N	N	N	N	N	1060	-98	5	-8.46	2120	2	0.01	1060	1060	1060	1331	985	1158	1060.00	1252	1204	1137	1089	1022	1229	1114	35	173	500	690	1	1	6960703	74	1.53	0.15	12	0.00	694.00	7256.00	1977	20240510	-46.38	728	20241202	45.60	1497	-29.19	20250204	822	28.95	20250110	1977	-46.38	20240510	728	45.60	20241202	N	234070	500	34 억	N	N	N	00	N
42	20250221	161023	57	100.00	KONEX	N	N	N	N	N	1158	88	2	8.22	32104486	30004	1500200.00	1072	1185	1070	1230	910	1070	1070.01	1107	1088	1079	1060	1051	1084	1056	35	160	500	640	1	1	6960703	81	1.67	0.16	12	0.43	694.00	7256.00	1977	20240510	-41.43	728	20241202	59.07	1497	-22.65	20250204	822	40.88	20250110	1977	-41.43	20240510	728	59.07	20241202	N	234070	500	34 억	N	N	N	00	N
43	20250221	151027	57	100.00	KONEX	N	N	N	N	N	1158	88	2	8.22	32104486	30004	1500200.00	1072	1185	1070	1230	910	1070	1070.01	1107	1088	1079	1060	1051	1084	1056	35	160	500	640	1	1	6960703	81	1.67	0.16	12	0.43	694.00	7256.00	1977	20240510	-41.43	728	20241202	59.07	1497	-22.65	20250204	822	40.88	20250110	1977	-41.43	20240510	728	59.07	20241202	N	234070	500	34 억	N	N	N	00	N
44	20250221	141027	57	100.00	KONEX	N	N	N	N	N	1158	88	2	8.22	32104486	30004	1500200.00	1072	1185	1070	1230	910	1070	1070.01	1107	1088	1079	1060	1051	1084	1056	35	160	500	640	1	1	6960703	81	1.67	0.16	12	0.43	694.00	7256.00	1977	20240510	-41.43	728	20241202	59.07	1497	-22.65	20250204	822	40.88	20250110	1977	-41.43	20240510	728	59.07	20241202	N	234070	500	34 억	N	N	N	00	N
45	20250221	131026	57	100.00	KONEX	N	N	N	N	N	1070	0	3	0.00	32103328	30003	1500150.00	1072	1185	1070	1230	910	1070	1070.00	1107	1088	1079	1060	1051	1084	1056	35	160	500	640	1	1	6960703	74	1.54	0.15	12	0.43	694.00	7256.00	1977	20240510	-45.88	728	20241202	46.98	1497	-28.52	20250204	822	30.17	20250110	1977	-45.88	20240510	728	46.98	20241202	N	234070	500	34 억	N	N	N	00	N
46	20250221	121027	57	100.00	KONEX	N	N	N	N	N	1070	0	3	0.00	32103328	30003	1500150.00	1072	1185	1070	1230	910	1070	1070.00	1107	1088	1079	1060	1051	1084	1056	35	160	500	640	1	1	6960703	74	1.54	0.15	12	0.43	694.00	7256.00	1977	20240510	-45.88	728	20241202	46.98	1497	-28.52	20250204	822	30.17	20250110	1977	-45.88	20240510	728	46.98	20241202	N	234070	500	34 억	N	N	N	00	N
47	20250221	111023	57	100.00	KONEX	N	N	N	N	N	1070	0	3	0.00	32103328	30003	1500150.00	1072	1185	1070	1230	910	1070	1070.00	1107	1088	1079	1060	1051	1084	1056	35	160	500	640	1	1	6960703	74	1.54	0.15	12	0.43	694.00	7256.00	1977	20240510	-45.88	728	20241202	46.98	1497	-28.52	20250204	822	30.17	20250110	1977	-45.88	20240510	728	46.98	20241202	N	234070	500	34 억	N	N	N	00	N
48	20250221	101025	57	100.00	KONEX	N	N	N	N	N	1070	0	3	0.00	32103328	30003	1500150.00	1072	1185	1070	1230	910	1070	1070.00	1107	1088	1079	1060	1051	1084	1056	35	160	500	640	1	1	6960703	74	1.54	0.15	12	0.43	694.00	7256.00	1977	20240510	-45.88	728	20241202	46.98	1497	-28.52	20250204	822	30.17	20250110	1977	-45.88	20240510	728	46.98	20241202	N	234070	500	34 억	N	N	N	00	N
49	20250221	091028	57	100.00	KONEX	N	N	N	N	N	1070	0	3	0.00	21716723	20296	1014800.00	1072	1072	1070	1230	910	1070	1070.00	1107	1088	1079	1060	1051	1084	1056	35	160	500	640	1	1	6960703	74	1.54	0.15	12	0.29	694.00	7256.00	1977	20240510	-45.88	728	20241202	46.98	1497	-28.52	20250204	822	30.17	20250110	1977	-45.88	20240510	728	46.98	20241202	N	234070	500	34 억	N	N	N	00	N
50	20250220	161020	57	100.00	KONEX	N	N	N	N	N	1070	-28	5	-2.55	2168	2	100.00	1098	1098	1070	1262	934	1098	1084.00	1232	1164	1131	1063	1030	1148	1047	35	164	500	650	1	1	6960703	74	1.54	0.15	12	0.00	694.00	7256.00	1977	20240510	-45.88	728	20241202	46.98	1497	-28.52	20250204	822	30.17	20250110	1977	-45.88	20240510	728	46.98	20241202	N	234070	500	34 억	N	N	N	00	N
51	20250220	151023	57	100.00	KONEX	N	N	N	N	N	1070	-28	5	-2.55	2168	2	100.00	1098	1098	1070	1262	934	1098	1084.00	1232	1164	1131	1063	1030	1148	1047	35	164	500	650	1	1	6960703	74	1.54	0.15	12	0.00	694.00	7256.00	1977	20240510	-45.88	728	20241202	46.98	1497	-28.52	20250204	822	30.17	20250110	1977	-45.88	20240510	728	46.98	20241202	N	234070	500	34 억	N	N	N	00	N
52	20250220	141023	57	100.00	KONEX	N	N	N	N	N	1070	-28	5	-2.55	2168	2	100.00	1098	1098	1070	1262	934	1098	1084.00	1232	1164	1131	1063	1030	1148	1047	35	164	500	650	1	1	6960703	74	1.54	0.15	12	0.00	694.00	7256.00	1977	20240510	-45.88	728	20241202	46.98	1497	-28.52	20250204	822	30.17	20250110	1977	-45.88	20240510	728	46.98	20241202	N	234070	500	34 억	N	N	N	00	N
53	20250220	131019	57	100.00	KONEX	N	N	N	N	N	1098	0	3	0.00	1098	1	50.00	1098	1098	1098	1262	934	1098	1098.00	1232	1164	1131	1063	1030	1148	1047	35	164	500	650	1	1	6960703	76	1.58	0.15	12	0.00	694.00	7256.00	1977	20240510	-44.46	728	20241202	50.82	1497	-26.65	20250204	822	33.58	20250110	1977	-44.46	20240510	728	50.82	20241202	N	234070	500	34 억	N	N	N	00	N
54	20250220	121021	57	100.00	KONEX	N	N	N	N	N	1098	0	3	0.00	1098	1	50.00	1098	1098	1098	1262	934	1098	1098.00	1232	1164	1131	1063	1030	1148	1047	35	164	500	650	1	1	6960703	76	1.58	0.15	12	0.00	694.00	7256.00	1977	20240510	-44.46	728	20241202	50.82	1497	-26.65	20250204	822	33.58	20250110	1977	-44.46	20240510	728	50.82	20241202	N	234070	500	34 억	N	N	N	00	N
55	20250220	111021	57	100.00	KONEX	N	N	N	N	N	1098	0	3	0.00	1098	1	50.00	1098	1098	1098	1262	934	1098	1098.00	1232	1164	1131	1063	1030	1148	1047	35	164	500	650	1	1	6960703	76	1.58	0.15	12	0.00	694.00	7256.00	1977	20240510	-44.46	728	20241202	50.82	1497	-26.65	20250204	822	33.58	20250110	1977	-44.46	20240510	728	50.82	20241202	N	234070	500	34 억	N	N	N	00	N
56	20250220	101021	57	100.00	KONEX	N	N	N	N	N	1098	0	3	0.00	1098	1	50.00	1098	1098	1098	1262	934	1098	1098.00	1232	1164	1131	1063	1030	1148	1047	35	164	500	650	1	1	6960703	76	1.58	0.15	12	0.00	694.00	7256.00	1977	20240510	-44.46	728	20241202	50.82	1497	-26.65	20250204	822	33.58	20250110	1977	-44.46	20240510	728	50.82	20241202	N	234070	500	34 억	N	N	N	00	N
57	20250220	091024	57	100.00	KONEX	N	N	N	N	N	1098	0	3	0.00	1098	1	50.00	1098	1098	1098	1262	934	1098	1098.00	1232	1164	1131	1063	1030	1148	1047	35	164	500	650	1	1	6960703	76	1.58	0.15	12	0.00	694.00	7256.00	1977	20240510	-44.46	728	20241202	50.82	1497	-26.65	20250204	822	33.58	20250110	1977	-44.46	20240510	728	50.82	20241202	N	234070	500	34 억	N	N	N	00	N
58	20250219	161016	57	100.00	KONEX	N	N	N	N	N	1098	0	3	0.00	2297	2	100.00	1199	1199	1098	1262	934	1098	1148.50	1232	1164	1131	1063	1030	1148	1047	35	164	500	650	1	1	6938482	76	1.58	0.15	12	0.00	694.00	7256.00	1977	20240510	-44.46	728	20241202	50.82	1497	-26.65	20250204	822	33.58	20250110	1977	-44.46	20240510	728	50.82	20241202	N	234070	500	34 억	N	N	N	00	N
59	20250219	151020	57	100.00	KONEX	N	N	N	N	N	1098	0	3	0.00	2297	2	100.00	1199	1199	1098	1262	934	1098	1148.50	1232	1164	1131	1063	1030	1148	1047	35	164	500	650	1	1	6938482	76	1.58	0.15	12	0.00	694.00	7256.00	1977	20240510	-44.46	728	20241202	50.82	1497	-26.65	20250204	822	33.58	20250110	1977	-44.46	20240510	728	50.82	20241202	N	234070	500	34 억	N	N	N	00	N
60	20250219	141016	57	100.00	KONEX	N	N	N	N	N	1098	0	3	0.00	2297	2	100.00	1199	1199	1098	1262	934	1098	1148.50	1232	1164	1131	1063	1030	1148	1047	35	164	500	650	1	1	6938482	76	1.58	0.15	12	0.00	694.00	7256.00	1977	20240510	-44.46	728	20241202	50.82	1497	-26.65	20250204	822	33.58	20250110	1977	-44.46	20240510	728	50.82	20241202	N	234070	500	34 억	N	N	N	00	N
61	20250219	131017	57	100.00	KONEX	N	N	N	N	N	1098	0	3	0.00	2297	2	100.00	1199	1199	1098	1262	934	1098	1148.50	1232	1164	1131	1063	1030	1148	1047	35	164	500	650	1	1	6938482	76	1.58	0.15	12	0.00	694.00	7256.00	1977	20240510	-44.46	728	20241202	50.82	1497	-26.65	20250204	822	33.58	20250110	1977	-44.46	20240510	728	50.82	20241202	N	234070	500	34 억	N	N	N	00	N
62	20250219	121016	57	100.00	KONEX	N	N	N	N	N	1098	0	3	0.00	2297	2	100.00	1199	1199	1098	1262	934	1098	1148.50	1232	1164	1131	1063	1030	1148	1047	35	164	500	650	1	1	6938482	76	1.58	0.15	12	0.00	694.00	7256.00	1977	20240510	-44.46	728	20241202	50.82	1497	-26.65	20250204	822	33.58	20250110	1977	-44.46	20240510	728	50.82	20241202	N	234070	500	34 억	N	N	N	00	N
63	20250219	111017	57	100.00	KONEX	N	N	N	N	N	1098	0	3	0.00	2297	2	100.00	1199	1199	1098	1262	934	1098	1148.50	1232	1164	1131	1063	1030	1148	1047	35	164	500	650	1	1	6938482	76	1.58	0.15	12	0.00	694.00	7256.00	1977	20240510	-44.46	728	20241202	50.82	1497	-26.65	20250204	822	33.58	20250110	1977	-44.46	20240510	728	50.82	20241202	N	234070	500	34 억	N	N	N	00	N
64	20250219	101018	57	100.00	KONEX	N	N	N	N	N	1098	0	3	0.00	2297	2	100.00	1199	1199	1098	1262	934	1098	1148.50	1232	1164	1131	1063	1030	1148	1047	35	164	500	650	1	1	6938482	76	1.58	0.15	12	0.00	694.00	7256.00	1977	20240510	-44.46	728	20241202	50.82	1497	-26.65	20250204	822	33.58	20250110	1977	-44.46	20240510	728	50.82	20241202	N	234070	500	34 억	N	N	N	00	N
65	20250219	091018	57	100.00	KONEX	N	N	N	N	N	1199	101	2	9.20	1199	1	50.00	1199	1199	1199	1262	934	1098	1199.00	1232	1164	1131	1063	1030	1148	1047	35	164	500	650	1	1	6938482	83	1.73	0.17	12	0.00	694.00	7256.00	1977	20240510	-39.35	728	20241202	64.70	1497	-19.91	20250204	822	45.86	20250110	1977	-39.35	20240510	728	64.70	20241202	N	234070	500	34 억	N	N	N	00	N
66	20250218	161014	57	100.00	KONEX	N	N	N	N	N	1098	-1	5	-0.09	2297	2	100.00	1199	1199	1098	1263	935	1099	1148.50	1233	1165	1132	1064	1031	1149	1048	35	164	500	650	1	1	6938482	76	1.58	0.15	12	0.00	694.00	7256.00	1977	20240510	-44.46	728	20241202	50.82	1497	-26.65	20250204	822	33.58	20250110	1977	-44.46	20240510	728	50.82	20241202	N	234070	500	34 억	N	N	N	00	N
67	20250218	151016	57	100.00	KONEX	N	N	N	N	N	1098	-1	5	-0.09	2297	2	100.00	1199	1199	1098	1263	935	1099	1148.50	1233	1165	1132	1064	1031	1149	1048	35	164	500	650	1	1	6938482	76	1.58	0.15	12	0.00	694.00	7256.00	1977	20240510	-44.46	728	20241202	50.82	1497	-26.65	20250204	822	33.58	20250110	1977	-44.46	20240510	728	50.82	20241202	N	234070	500	34 억	N	N	N	00	N
68	20250218	141016	57	100.00	KONEX	N	N	N	N	N	1098	-1	5	-0.09	2297	2	100.00	1199	1199	1098	1263	935	1099	1148.50	1233	1165	1132	1064	1031	1149	1048	35	164	500	650	1	1	6938482	76	1.58	0.15	12	0.00	694.00	7256.00	1977	20240510	-44.46	728	20241202	50.82	1497	-26.65	20250204	822	33.58	20250110	1977	-44.46	20240510	728	50.82	20241202	N	234070	500	34 억	N	N	N	00	N
69	20250218	131013	57	100.00	KONEX	N	N	N	N	N	1199	100	2	9.10	1199	1	50.00	1199	1199	1199	1263	935	1099	1199.00	1233	1165	1132	1064	1031	1149	1048	35	164	500	650	1	1	6938482	83	1.73	0.17	12	0.00	694.00	7256.00	1977	20240510	-39.35	728	20241202	64.70	1497	-19.91	20250204	822	45.86	20250110	1977	-39.35	20240510	728	64.70	20241202	N	234070	500	34 억	N	N	N	00	N
70	20250218	121016	57	100.00	KONEX	N	N	N	N	N	1199	100	2	9.10	1199	1	50.00	1199	1199	1199	1263	935	1099	1199.00	1233	1165	1132	1064	1031	1149	1048	35	164	500	650	1	1	6938482	83	1.73	0.17	12	0.00	694.00	7256.00	1977	20240510	-39.35	728	20241202	64.70	1497	-19.91	20250204	822	45.86	20250110	1977	-39.35	20240510	728	64.70	20241202	N	234070	500	34 억	N	N	N	00	N
71	20250218	111013	57	100.00	KONEX	N	N	N	N	N	1199	100	2	9.10	1199	1	50.00	1199	1199	1199	1263	935	1099	1199.00	1233	1165	1132	1064	1031	1149	1048	35	164	500	650	1	1	6938482	83	1.73	0.17	12	0.00	694.00	7256.00	1977	20240510	-39.35	728	20241202	64.70	1497	-19.91	20250204	822	45.86	20250110	1977	-39.35	20240510	728	64.70	20241202	N	234070	500	34 억	N	N	N	00	N
72	20250218	101013	57	100.00	KONEX	N	N	N	N	N	1199	100	2	9.10	1199	1	50.00	1199	1199	1199	1263	935	1099	1199.00	1233	1165	1132	1064	1031	1149	1048	35	164	500	650	1	1	6938482	83	1.73	0.17	12	0.00	694.00	7256.00	1977	20240510	-39.35	728	20241202	64.70	1497	-19.91	20250204	822	45.86	20250110	1977	-39.35	20240510	728	64.70	20241202	N	234070	500	34 억	N	N	N	00	N
73	20250218	091016	57	100.00	KONEX	N	N	N	N	N	1199	100	2	9.10	1199	1	50.00	1199	1199	1199	1263	935	1099	1199.00	1233	1165	1132	1064	1031	1149	1048	35	164	500	650	1	1	6938482	83	1.73	0.17	12	0.00	694.00	7256.00	1977	20240510	-39.35	728	20241202	64.70	1497	-19.91	20250204	822	45.86	20250110	1977	-39.35	20240510	728	64.70	20241202	N	234070	500	34 억	N	N	N	00	N
74	20250217	161013	57	100.00	KONEX	N	N	N	N	N	1099	-1	5	-0.09	2299	2	50.00	1200	1200	1099	1265	935	1100	1149.50	1446	1272	1186	1012	926	1230	970	35	165	500	660	1	1	6938482	76	1.58	0.15	12	0.00	694.00	7256.00	1977	20240510	-44.41	728	20241202	50.96	1497	-26.59	20250204	822	33.70	20250110	1977	-44.41	20240510	728	50.96	20241202	N	234070	500	34 억	N	N	N	00	N
75	20250217	151012	57	100.00	KONEX	N	N	N	N	N	1099	-1	5	-0.09	2299	2	50.00	1200	1200	1099	1265	935	1100	1149.50	1446	1272	1186	1012	926	1230	970	35	165	500	660	1	1	6938482	76	1.58	0.15	12	0.00	694.00	7256.00	1977	20240510	-44.41	728	20241202	50.96	1497	-26.59	20250204	822	33.70	20250110	1977	-44.41	20240510	728	50.96	20241202	N	234070	500	34 억	N	N	N	00	N
76	20250217	141009	57	100.00	KONEX	N	N	N	N	N	1099	-1	5	-0.09	2299	2	50.00	1200	1200	1099	1265	935	1100	1149.50	1446	1272	1186	1012	926	1230	970	35	165	500	660	1	1	6938482	76	1.58	0.15	12	0.00	694.00	7256.00	1977	20240510	-44.41	728	20241202	50.96	1497	-26.59	20250204	822	33.70	20250110	1977	-44.41	20240510	728	50.96	20241202	N	234070	500	34 억	N	N	N	00	N
77	20250217	131014	57	100.00	KONEX	N	N	N	N	N	1099	-1	5	-0.09	2299	2	50.00	1200	1200	1099	1265	935	1100	1149.50	1446	1272	1186	1012	926	1230	970	35	165	500	660	1	1	6938482	76	1.58	0.15	12	0.00	694.00	7256.00	1977	20240510	-44.41	728	20241202	50.96	1497	-26.59	20250204	822	33.70	20250110	1977	-44.41	20240510	728	50.96	20241202	N	234070	500	34 억	N	N	N	00	N
78	20250217	121014	57	100.00	KONEX	N	N	N	N	N	1099	-1	5	-0.09	2299	2	50.00	1200	1200	1099	1265	935	1100	1149.50	1446	1272	1186	1012	926	1230	970	35	165	500	660	1	1	6938482	76	1.58	0.15	12	0.00	694.00	7256.00	1977	20240510	-44.41	728	20241202	50.96	1497	-26.59	20250204	822	33.70	20250110	1977	-44.41	20240510	728	50.96	20241202	N	234070	500	34 억	N	N	N	00	N
79	20250217	111012	57	100.00	KONEX	N	N	N	N	N	1099	-1	5	-0.09	2299	2	50.00	1200	1200	1099	1265	935	1100	1149.50	1446	1272	1186	1012	926	1230	970	35	165	500	660	1	1	6938482	76	1.58	0.15	12	0.00	694.00	7256.00	1977	20240510	-44.41	728	20241202	50.96	1497	-26.59	20250204	822	33.70	20250110	1977	-44.41	20240510	728	50.96	20241202	N	234070	500	34 억	N	N	N	00	N
80	20250217	101010	57	100.00	KONEX	N	N	N	N	N	1200	100	2	9.09	1200	1	25.00	1200	1200	1200	1265	935	1100	1200.00	1446	1272	1186	1012	926	1230	970	35	165	500	660	1	1	6938482	83	1.73	0.17	12	0.00	694.00	7256.00	1977	20240510	-39.30	728	20241202	64.84	1497	-19.84	20250204	822	45.99	20250110	1977	-39.30	20240510	728	64.84	20241202	N	234070	500	34 억	N	N	N	00	N
81	20250217	091012	57	100.00	KONEX	N	N	N	N	N	1200	100	2	9.09	1200	1	25.00	1200	1200	1200	1265	935	1100	1200.00	1446	1272	1186	1012	926	1230	970	35	165	500	660	1	1	6938482	83	1.73	0.17	12	0.00	694.00	7256.00	1977	20240510	-39.30	728	20241202	64.84	1497	-19.84	20250204	822	45.99	20250110	1977	-39.30	20240510	728	64.84	20241202	N	234070	500	34 억	N	N	N	00	N
82	20250214	161006	57	100.00	KONEX	N	N	N	N	N	1100	-85	5	-7.17	5005	4	133.33	1360	1360	1100	1362	1008	1185	1251.25	1418	1301	1243	1126	1068	1272	1097	35	177	500	710	1	1	6938482	76	1.59	0.15	12	0.00	694.00	7256.00	1977	20240510	-44.36	728	20241202	51.10	1497	-26.52	20250204	822	33.82	20250110	1977	-44.36	20240510	728	51.10	20241202	N	234070	500	34 억	N	N	N	00	N
83	20250214	151005	57	100.00	KONEX	N	N	N	N	N	1185	0	3	0.00	3905	3	100.00	1360	1360	1185	1362	1008	1185	1301.67	1418	1301	1243	1126	1068	1272	1097	35	177	500	710	1	1	6938482	82	1.71	0.16	12	0.00	694.00	7256.00	1977	20240510	-40.06	728	20241202	62.77	1497	-20.84	20250204	822	44.16	20250110	1977	-40.06	20240510	728	62.77	20241202	N	234070	500	34 억	N	N	N	00	N
84	20250214	141006	57	100.00	KONEX	N	N	N	N	N	1185	0	3	0.00	3905	3	100.00	1360	1360	1185	1362	1008	1185	1301.67	1418	1301	1243	1126	1068	1272	1097	35	177	500	710	1	1	6938482	82	1.71	0.16	12	0.00	694.00	7256.00	1977	20240510	-40.06	728	20241202	62.77	1497	-20.84	20250204	822	44.16	20250110	1977	-40.06	20240510	728	62.77	20241202	N	234070	500	34 억	N	N	N	00	N
85	20250214	131009	57	100.00	KONEX	N	N	N	N	N	1185	0	3	0.00	3905	3	100.00	1360	1360	1185	1362	1008	1185	1301.67	1418	1301	1243	1126	1068	1272	1097	35	177	500	710	1	1	6938482	82	1.71	0.16	12	0.00	694.00	7256.00	1977	20240510	-40.06	728	20241202	62.77	1497	-20.84	20250204	822	44.16	20250110	1977	-40.06	20240510	728	62.77	20241202	N	234070	500	34 억	N	N	N	00	N
86	20250214	121005	57	100.00	KONEX	N	N	N	N	N	1185	0	3	0.00	3905	3	100.00	1360	1360	1185	1362	1008	1185	1301.67	1418	1301	1243	1126	1068	1272	1097	35	177	500	710	1	1	6938482	82	1.71	0.16	12	0.00	694.00	7256.00	1977	20240510	-40.06	728	20241202	62.77	1497	-20.84	20250204	822	44.16	20250110	1977	-40.06	20240510	728	62.77	20241202	N	234070	500	34 억	N	N	N	00	N
87	20250214	111002	57	100.00	KONEX	N	N	N	N	N	1185	0	3	0.00	3905	3	100.00	1360	1360	1185	1362	1008	1185	1301.67	1418	1301	1243	1126	1068	1272	1097	35	177	500	710	1	1	6938482	82	1.71	0.16	12	0.00	694.00	7256.00	1977	20240510	-40.06	728	20241202	62.77	1497	-20.84	20250204	822	44.16	20250110	1977	-40.06	20240510	728	62.77	20241202	N	234070	500	34 억	N	N	N	00	N
88	20250214	101003	57	100.00	KONEX	N	N	N	N	N	1360	175	2	14.77	2720	2	66.67	1360	1360	1360	1362	1008	1185	1360.00	1418	1301	1243	1126	1068	1272	1097	35	177	500	710	1	1	6938482	94	1.96	0.19	12	0.00	694.00	7256.00	1977	20240510	-31.21	728	20241202	86.81	1497	-9.15	20250204	822	65.45	20250110	1977	-31.21	20240510	728	86.81	20241202	N	234070	500	34 억	N	N	N	00	N
89	20250214	091007	57	100.00	KONEX	N	N	N	N	N	1360	175	2	14.77	2720	2	66.67	1360	1360	1360	1362	1008	1185	1360.00	1418	1301	1243	1126	1068	1272	1097	35	177	500	710	1	1	6938482	94	1.96	0.19	12	0.00	694.00	7256.00	1977	20240510	-31.21	728	20241202	86.81	1497	-9.15	20250204	822	65.45	20250110	1977	-31.21	20240510	728	86.81	20241202	N	234070	500	34 억	N	N	N	00	N
90	20250213	160957	57	100.00	KONEX	N	N	N	N	N	1185	0	3	0.00	3730	3	0.07	1360	1360	1185	1362	1008	1185	1243.33	1294	1239	1139	1084	984	1189	1034	35	177	500	710	1	1	6938482	82	1.71	0.16	12	0.00	694.00	7256.00	1977	20240510	-40.06	728	20241202	62.77	1497	-20.84	20250204	822	44.16	20250110	1977	-40.06	20240510	728	62.77	20241202	N	234070	500	34 억	N	N	N	00	N
91	20250213	150958	57	100.00	KONEX	N	N	N	N	N	1185	0	3	0.00	3730	3	0.07	1360	1360	1185	1362	1008	1185	1243.33	1294	1239	1139	1084	984	1189	1034	35	177	500	710	1	1	6938482	82	1.71	0.16	12	0.00	694.00	7256.00	1977	20240510	-40.06	728	20241202	62.77	1497	-20.84	20250204	822	44.16	20250110	1977	-40.06	20240510	728	62.77	20241202	N	234070	500	34 억	N	N	N	00	N
92	20250213	140955	57	100.00	KONEX	N	N	N	N	N	1185	0	3	0.00	3730	3	0.07	1360	1360	1185	1362	1008	1185	1243.33	1294	1239	1139	1084	984	1189	1034	35	177	500	710	1	1	6938482	82	1.71	0.16	12	0.00	694.00	7256.00	1977	20240510	-40.06	728	20241202	62.77	1497	-20.84	20250204	822	44.16	20250110	1977	-40.06	20240510	728	62.77	20241202	N	234070	500	34 억	N	N	N	00	N
93	20250213	130956	57	100.00	KONEX	N	N	N	N	N	1185	0	3	0.00	3730	3	0.07	1360	1360	1185	1362	1008	1185	1243.33	1294	1239	1139	1084	984	1189	1034	35	177	500	710	1	1	6938482	82	1.71	0.16	12	0.00	694.00	7256.00	1977	20240510	-40.06	728	20241202	62.77	1497	-20.84	20250204	822	44.16	20250110	1977	-40.06	20240510	728	62.77	20241202	N	234070	500	34 억	N	N	N	00	N
94	20250213	120955	57	100.00	KONEX	N	N	N	N	N	1185	0	3	0.00	3730	3	0.07	1360	1360	1185	1362	1008	1185	1243.33	1294	1239	1139	1084	984	1189	1034	35	177	500	710	1	1	6938482	82	1.71	0.16	12	0.00	694.00	7256.00	1977	20240510	-40.06	728	20241202	62.77	1497	-20.84	20250204	822	44.16	20250110	1977	-40.06	20240510	728	62.77	20241202	N	234070	500	34 억	N	N	N	00	N
95	20250213	110955	57	100.00	KONEX	N	N	N	N	N	1185	0	3	0.00	3730	3	0.07	1360	1360	1185	1362	1008	1185	1243.33	1294	1239	1139	1084	984	1189	1034	35	177	500	710	1	1	6938482	82	1.71	0.16	12	0.00	694.00	7256.00	1977	20240510	-40.06	728	20241202	62.77	1497	-20.84	20250204	822	44.16	20250110	1977	-40.06	20240510	728	62.77	20241202	N	234070	500	34 억	N	N	N	00	N
96	20250213	100955	57	100.00	KONEX	N	N	N	N	N	1360	175	2	14.77	1360	1	0.02	1360	1360	1360	1362	1008	1185	1360.00	1294	1239	1139	1084	984	1189	1034	35	177	500	710	1	1	6938482	94	1.96	0.19	12	0.00	694.00	7256.00	1977	20240510	-31.21	728	20241202	86.81	1497	-9.15	20250204	822	65.45	20250110	1977	-31.21	20240510	728	86.81	20241202	N	234070	500	34 억	N	N	N	00	N
97	20250213	090951	57	100.00	KONEX	N	N	N	N	N	1360	175	2	14.77	1360	1	0.02	1360	1360	1360	1362	1008	1185	1360.00	1294	1239	1139	1084	984	1189	1034	35	177	500	710	1	1	6938482	94	1.96	0.19	12	0.00	694.00	7256.00	1977	20240510	-31.21	728	20241202	86.81	1497	-9.15	20250204	822	65.45	20250110	1977	-31.21	20240510	728	86.81	20241202	N	234070	500	34 억	N	N	N	00	N
98	20250212	160949	57	100.00	KONEX	N	N	N	N	N	1185	146	2	14.05	5313032	4595	13.82	1194	1194	1039	1194	884	1039	1156.26	1086	1062	1016	992	946	1074	1004	35	155	500	620	1	1	6938482	82	1.71	0.16	12	0.07	694.00	7256.00	1977	20240510	-40.06	728	20241202	62.77	1497	-20.84	20250204	822	44.16	20250110	1977	-40.06	20240510	728	62.77	20241202	N	234070	500	34 억	N	N	N	00	N
99	20250212	150946	57	100.00	KONEX	N	N	N	N	N	1185	146	2	14.05	5313032	4595	13.82	1194	1194	1039	1194	884	1039	1156.26	1086	1062	1016	992	946	1074	1004	35	155	500	620	1	1	6938482	82	1.71	0.16	12	0.07	694.00	7256.00	1977	20240510	-40.06	728	20241202	62.77	1497	-20.84	20250204	822	44.16	20250110	1977	-40.06	20240510	728	62.77	20241202	N	234070	500	34 억	N	N	N	00	N
100	20250212	140949	57	100.00	KONEX	N	N	N	N	N	1194	155	1	14.92	1194	1	0.00	1194	1194	1194	1194	884	1039	1194.00	1086	1062	1016	992	946	1074	1004	35	155	500	620	1	1	6938482	83	1.72	0.16	12	0.00	694.00	7256.00	1977	20240510	-39.61	728	20241202	64.01	1497	-20.24	20250204	822	45.26	20250110	1977	-39.61	20240510	728	64.01	20241202	N	234070	500	34 억	N	N	N	00	N
101	20250212	130951	57	100.00	KONEX	N	N	N	N	N	1194	155	1	14.92	1194	1	0.00	1194	1194	1194	1194	884	1039	1194.00	1086	1062	1016	992	946	1074	1004	35	155	500	620	1	1	6938482	83	1.72	0.16	12	0.00	694.00	7256.00	1977	20240510	-39.61	728	20241202	64.01	1497	-20.24	20250204	822	45.26	20250110	1977	-39.61	20240510	728	64.01	20241202	N	234070	500	34 억	N	N	N	00	N
102	20250212	120947	57	100.00	KONEX	N	N	N	N	N	1194	155	1	14.92	1194	1	0.00	1194	1194	1194	1194	884	1039	1194.00	1086	1062	1016	992	946	1074	1004	35	155	500	620	1	1	6938482	83	1.72	0.16	12	0.00	694.00	7256.00	1977	20240510	-39.61	728	20241202	64.01	1497	-20.24	20250204	822	45.26	20250110	1977	-39.61	20240510	728	64.01	20241202	N	234070	500	34 억	N	N	N	00	N
103	20250212	110946	57	100.00	KONEX	N	N	N	N	N	1194	155	1	14.92	1194	1	0.00	1194	1194	1194	1194	884	1039	1194.00	1086	1062	1016	992	946	1074	1004	35	155	500	620	1	1	6938482	83	1.72	0.16	12	0.00	694.00	7256.00	1977	20240510	-39.61	728	20241202	64.01	1497	-20.24	20250204	822	45.26	20250110	1977	-39.61	20240510	728	64.01	20241202	N	234070	500	34 억	N	N	N	00	N
104	20250212	100940	57	100.00	KONEX	N	N	N	N	N	1194	155	1	14.92	1194	1	0.00	1194	1194	1194	1194	884	1039	1194.00	1086	1062	1016	992	946	1074	1004	35	155	500	620	1	1	6938482	83	1.72	0.16	12	0.00	694.00	7256.00	1977	20240510	-39.61	728	20241202	64.01	1497	-20.24	20250204	822	45.26	20250110	1977	-39.61	20240510	728	64.01	20241202	N	234070	500	34 억	N	N	N	00	N
105	20250212	090918	57	100.00	KONEX	N	N	N	N	N	1194	155	1	14.92	1194	1	0.00	1194	1194	1194	1194	884	1039	1194.00	1086	1062	1016	992	946	1074	1004	35	155	500	620	1	1	6938482	83	1.72	0.16	12	0.00	694.00	7256.00	1977	20240510	-39.61	728	20241202	64.01	1497	-20.24	20250204	822	45.26	20250110	1977	-39.61	20240510	728	64.01	20241202	N	234070	500	34 억	N	N	N	00	N
106	20250211	160951	57	100.00	KONEX	N	N	N	N	N	1039	-57	5	-5.20	34537159	33239	151086.36	970	1040	970	1260	932	1096	1039.06	1381	1238	1114	971	847	1176	909	35	164	500	650	1	1	6938482	72	1.50	0.14	12	0.48	694.00	7256.00	1977	20240510	-47.45	728	20241202	42.72	1497	-30.59	20250204	822	26.40	20250110	1977	-47.45	20240510	728	42.72	20241202	N	234070	500	34 억	N	N	N	00	N
107	20250211	150950	57	100.00	KONEX	N	N	N	N	N	1039	-57	5	-5.20	34537159	33239	151086.36	970	1040	970	1260	932	1096	1039.06	1381	1238	1114	971	847	1176	909	35	164	500	650	1	1	6938482	72	1.50	0.14	12	0.48	694.00	7256.00	1977	20240510	-47.45	728	20241202	42.72	1497	-30.59	20250204	822	26.40	20250110	1977	-47.45	20240510	728	42.72	20241202	N	234070	500	34 억	N	N	N	00	N
108	20250211	140950	57	100.00	KONEX	N	N	N	N	N	1039	-57	5	-5.20	34537159	33239	151086.36	970	1040	970	1260	932	1096	1039.06	1381	1238	1114	971	847	1176	909	35	164	500	650	1	1	6938482	72	1.50	0.14	12	0.48	694.00	7256.00	1977	20240510	-47.45	728	20241202	42.72	1497	-30.59	20250204	822	26.40	20250110	1977	-47.45	20240510	728	42.72	20241202	N	234070	500	34 억	N	N	N	00	N
109	20250211	130950	57	100.00	KONEX	N	N	N	N	N	1039	-57	5	-5.20	20439	21	95.45	970	1039	970	1260	932	1096	973.29	1381	1238	1114	971	847	1176	909	35	164	500	650	1	1	6938482	72	1.50	0.14	12	0.00	694.00	7256.00	1977	20240510	-47.45	728	20241202	42.72	1497	-30.59	20250204	822	26.40	20250110	1977	-47.45	20240510	728	42.72	20241202	N	234070	500	34 억	N	N	N	00	N
110	20250211	120948	57	100.00	KONEX	N	N	N	N	N	1039	-57	5	-5.20	20439	21	95.45	970	1039	970	1260	932	1096	973.29	1381	1238	1114	971	847	1176	909	35	164	500	650	1	1	6938482	72	1.50	0.14	12	0.00	694.00	7256.00	1977	20240510	-47.45	728	20241202	42.72	1497	-30.59	20250204	822	26.40	20250110	1977	-47.45	20240510	728	42.72	20241202	N	234070	500	34 억	N	N	N	00	N
111	20250211	110950	57	100.00	KONEX	N	N	N	N	N	1039	-57	5	-5.20	20439	21	95.45	970	1039	970	1260	932	1096	973.29	1381	1238	1114	971	847	1176	909	35	164	500	650	1	1	6938482	72	1.50	0.14	12	0.00	694.00	7256.00	1977	20240510	-47.45	728	20241202	42.72	1497	-30.59	20250204	822	26.40	20250110	1977	-47.45	20240510	728	42.72	20241202	N	234070	500	34 억	N	N	N	00	N
112	20250211	100951	57	100.00	KONEX	N	N	N	N	N	1039	-57	5	-5.20	20439	21	95.45	970	1039	970	1260	932	1096	973.29	1381	1238	1114	971	847	1176	909	35	164	500	650	1	1	6938482	72	1.50	0.14	12	0.00	694.00	7256.00	1977	20240510	-47.45	728	20241202	42.72	1497	-30.59	20250204	822	26.40	20250110	1977	-47.45	20240510	728	42.72	20241202	N	234070	500	34 억	N	N	N	00	N
113	20250211	090954	57	100.00	KONEX	N	N	N	N	N	1096	0	3	0.00	0	0	0.00	0	0	0	1260	932	1096	0.00	1381	1238	1114	971	847	1176	909	35	164	500	650	1	1	6938482	76	1.58	0.15	12	0.00	694.00	7256.00	1977	20240510	-44.56	728	20241202	50.55	1497	-26.79	20250204	822	33.33	20250110	1977	-44.56	20240510	728	50.55	20241202	N	234070	500	34 억	N	N	N	00	N
114	20250210	160944	57	100.00	KONEX	N	N	N	N	N	1096	0	3	0.00	22153	22	200.00	1257	1257	990	1260	932	1096	1006.95	1600	1348	1222	970	844	1285	907	35	164	500	650	1	1	6938482	76	1.58	0.15	12	0.00	694.00	7256.00	1977	20240510	-44.56	728	20241202	50.55	1497	-26.79	20250204	822	33.33	20250110	1977	-44.56	20240510	728	50.55	20241202	N	234070	500	34 억	N	N	N	00	N
115	20250210	150944	57	100.00	KONEX	N	N	N	N	N	1096	0	3	0.00	22153	22	200.00	1257	1257	990	1260	932	1096	1006.95	1600	1348	1222	970	844	1285	907	35	164	500	650	1	1	6938482	76	1.58	0.15	12	0.00	694.00	7256.00	1977	20240510	-44.56	728	20241202	50.55	1497	-26.79	20250204	822	33.33	20250110	1977	-44.56	20240510	728	50.55	20241202	N	234070	500	34 억	N	N	N	00	N
116	20250210	140942	57	100.00	KONEX	N	N	N	N	N	1096	0	3	0.00	22153	22	200.00	1257	1257	990	1260	932	1096	1006.95	1600	1348	1222	970	844	1285	907	35	164	500	650	1	1	6938482	76	1.58	0.15	12	0.00	694.00	7256.00	1977	20240510	-44.56	728	20241202	50.55	1497	-26.79	20250204	822	33.33	20250110	1977	-44.56	20240510	728	50.55	20241202	N	234070	500	34 억	N	N	N	00	N
117	20250210	130946	57	100.00	KONEX	N	N	N	N	N	1096	0	3	0.00	22153	22	200.00	1257	1257	990	1260	932	1096	1006.95	1600	1348	1222	970	844	1285	907	35	164	500	650	1	1	6938482	76	1.58	0.15	12	0.00	694.00	7256.00	1977	20240510	-44.56	728	20241202	50.55	1497	-26.79	20250204	822	33.33	20250110	1977	-44.56	20240510	728	50.55	20241202	N	234070	500	34 억	N	N	N	00	N
118	20250210	120941	57	100.00	KONEX	N	N	N	N	N	1257	161	2	14.69	1257	1	9.09	1257	1257	1257	1260	932	1096	1257.00	1600	1348	1222	970	844	1285	907	35	164	500	650	1	1	6938482	87	1.81	0.17	12	0.00	694.00	7256.00	1977	20240510	-36.42	728	20241202	72.66	1497	-16.03	20250204	822	52.92	20250110	1977	-36.42	20240510	728	72.66	20241202	N	234070	500	34 억	N	N	N	00	N
119	20250210	110937	57	100.00	KONEX	N	N	N	N	N	1257	161	2	14.69	1257	1	9.09	1257	1257	1257	1260	932	1096	1257.00	1600	1348	1222	970	844	1285	907	35	164	500	650	1	1	6938482	87	1.81	0.17	12	0.00	694.00	7256.00	1977	20240510	-36.42	728	20241202	72.66	1497	-16.03	20250204	822	52.92	20250110	1977	-36.42	20240510	728	72.66	20241202	N	234070	500	34 억	N	N	N	00	N
120	20250210	100937	57	100.00	KONEX	N	N	N	N	N	1257	161	2	14.69	1257	1	9.09	1257	1257	1257	1260	932	1096	1257.00	1600	1348	1222	970	844	1285	907	35	164	500	650	1	1	6938482	87	1.81	0.17	12	0.00	694.00	7256.00	1977	20240510	-36.42	728	20241202	72.66	1497	-16.03	20250204	822	52.92	20250110	1977	-36.42	20240510	728	72.66	20241202	N	234070	500	34 억	N	N	N	00	N
121	20250210	090935	57	100.00	KONEX	N	N	N	N	N	1096	0	3	0.00	0	0	0.00	0	0	0	1260	932	1096	0.00	1600	1348	1222	970	844	1285	907	35	164	500	650	1	1	6938482	76	1.58	0.15	12	0.00	694.00	7256.00	1977	20240510	-44.56	728	20241202	50.55	1497	-26.79	20250204	822	33.33	20250110	1977	-44.56	20240510	728	50.55	20241202	N	234070	500	34 억	N	N	N	00	N
122	20250207	160926	57	100.00	KONEX	N	N	N	N	N	1096	-193	4	-14.97	12627	11	91.67	1289	1474	1096	1482	1096	1289	1147.91	1573	1430	1350	1207	1127	1391	1168	35	193	500	770	1	1	6938482	76	1.58	0.15	12	0.00	694.00	7256.00	1977	20240510	-44.56	728	20241202	50.55	1497	-26.79	20250204	822	33.33	20250110	1977	-44.56	20240510	728	50.55	20241202	N	234070	500	34 억	N	N	N	00	N
123	20250207	150929	57	100.00	KONEX	N	N	N	N	N	1096	-193	4	-14.97	12627	11	91.67	1289	1474	1096	1482	1096	1289	1147.91	1573	1430	1350	1207	1127	1391	1168	35	193	500	770	1	1	6938482	76	1.58	0.15	12	0.00	694.00	7256.00	1977	20240510	-44.56	728	20241202	50.55	1497	-26.79	20250204	822	33.33	20250110	1977	-44.56	20240510	728	50.55	20241202	N	234070	500	34 억	N	N	N	00	N
124	20250207	140929	57	100.00	KONEX	N	N	N	N	N	1096	-193	4	-14.97	10435	9	75.00	1289	1474	1096	1482	1096	1289	1159.44	1573	1430	1350	1207	1127	1391	1168	35	193	500	770	1	1	6938482	76	1.58	0.15	12	0.00	694.00	7256.00	1977	20240510	-44.56	728	20241202	50.55	1497	-26.79	20250204	822	33.33	20250110	1977	-44.56	20240510	728	50.55	20241202	N	234070	500	34 억	N	N	N	00	N
125	20250207	130925	57	100.00	KONEX	N	N	N	N	N	1096	-193	4	-14.97	10435	9	75.00	1289	1474	1096	1482	1096	1289	1159.44	1573	1430	1350	1207	1127	1391	1168	35	193	500	770	1	1	6938482	76	1.58	0.15	12	0.00	694.00	7256.00	1977	20240510	-44.56	728	20241202	50.55	1497	-26.79	20250204	822	33.33	20250110	1977	-44.56	20240510	728	50.55	20241202	N	234070	500	34 억	N	N	N	00	N
126	20250207	120924	57	100.00	KONEX	N	N	N	N	N	1096	-193	4	-14.97	10435	9	75.00	1289	1474	1096	1482	1096	1289	1159.44	1573	1430	1350	1207	1127	1391	1168	35	193	500	770	1	1	6938482	76	1.58	0.15	12	0.00	694.00	7256.00	1977	20240510	-44.56	728	20241202	50.55	1497	-26.79	20250204	822	33.33	20250110	1977	-44.56	20240510	728	50.55	20241202	N	234070	500	34 억	N	N	N	00	N
127	20250207	110923	57	100.00	KONEX	N	N	N	N	N	1096	-193	4	-14.97	10435	9	75.00	1289	1474	1096	1482	1096	1289	1159.44	1573	1430	1350	1207	1127	1391	1168	35	193	500	770	1	1	6938482	76	1.58	0.15	12	0.00	694.00	7256.00	1977	20240510	-44.56	728	20241202	50.55	1497	-26.79	20250204	822	33.33	20250110	1977	-44.56	20240510	728	50.55	20241202	N	234070	500	34 억	N	N	N	00	N
128	20250207	100926	57	100.00	KONEX	N	N	N	N	N	1096	-193	4	-14.97	10435	9	75.00	1289	1474	1096	1482	1096	1289	1159.44	1573	1430	1350	1207	1127	1391	1168	35	193	500	770	1	1	6938482	76	1.58	0.15	12	0.00	694.00	7256.00	1977	20240510	-44.56	728	20241202	50.55	1497	-26.79	20250204	822	33.33	20250110	1977	-44.56	20240510	728	50.55	20241202	N	234070	500	34 억	N	N	N	00	N
129	20250207	090932	57	100.00	KONEX	N	N	N	N	N	1474	185	2	14.35	2763	2	16.67	1289	1474	1289	1482	1096	1289	1381.50	1573	1430	1350	1207	1127	1391	1168	35	193	500	770	1	1	6938482	102	2.12	0.20	12	0.00	694.00	7256.00	1977	20240510	-25.44	728	20241202	102.47	1497	-1.54	20250204	822	79.32	20250110	1977	-25.44	20240510	728	102.47	20241202	N	234070	500	34 억	N	N	N	00	N
130	20250206	160903	57	100.00	KONEX	N	N	N	N	N	1289	-205	5	-13.72	15653	12	1200.00	1493	1493	1270	1718	1270	1494	1304.42	1494	1494	1494	1494	1494	1494	1494	35	224	500	890	1	1	6938482	89	1.86	0.18	12	0.00	694.00	7256.00	1977	20240510	-34.80	728	20241202	77.06	1497	-13.89	20250204	822	56.81	20250110	1977	-34.80	20240510	728	77.06	20241202	N	234070	500	34 억	N	N	N	00	N
131	20250206	150907	57	100.00	KONEX	N	N	N	N	N	1289	-205	5	-13.72	15653	12	1200.00	1493	1493	1270	1718	1270	1494	1304.42	1494	1494	1494	1494	1494	1494	1494	35	224	500	890	1	1	6938482	89	1.86	0.18	12	0.00	694.00	7256.00	1977	20240510	-34.80	728	20241202	77.06	1497	-13.89	20250204	822	56.81	20250110	1977	-34.80	20240510	728	77.06	20241202	N	234070	500	34 억	N	N	N	00	N
132	20250206	140907	57	100.00	KONEX	N	N	N	N	N	1289	-205	5	-13.72	15653	12	1200.00	1493	1493	1270	1718	1270	1494	1304.42	1494	1494	1494	1494	1494	1494	1494	35	224	500	890	1	1	6938482	89	1.86	0.18	12	0.00	694.00	7256.00	1977	20240510	-34.80	728	20241202	77.06	1497	-13.89	20250204	822	56.81	20250110	1977	-34.80	20240510	728	77.06	20241202	N	234070	500	34 억	N	N	N	00	N
133	20250206	130904	57	100.00	KONEX	N	N	N	N	N	1270	-224	4	-14.99	2763	2	200.00	1493	1493	1270	1718	1270	1494	1381.50	1494	1494	1494	1494	1494	1494	1494	35	224	500	890	1	1	6938482	88	1.83	0.18	12	0.00	694.00	7256.00	1977	20240510	-35.76	728	20241202	74.45	1497	-15.16	20250204	822	54.50	20250110	1977	-35.76	20240510	728	74.45	20241202	N	234070	500	34 억	N	N	N	00	N
134	20250206	120901	57	100.00	KONEX	N	N	N	N	N	1270	-224	4	-14.99	2763	2	200.00	1493	1493	1270	1718	1270	1494	1381.50	1494	1494	1494	1494	1494	1494	1494	35	224	500	890	1	1	6938482	88	1.83	0.18	12	0.00	694.00	7256.00	1977	20240510	-35.76	728	20241202	74.45	1497	-15.16	20250204	822	54.50	20250110	1977	-35.76	20240510	728	74.45	20241202	N	234070	500	34 억	N	N	N	00	N
135	20250206	110856	57	100.00	KONEX	N	N	N	N	N	1493	-1	5	-0.07	1493	1	100.00	1493	1493	1493	1718	1270	1494	1493.00	1494	1494	1494	1494	1494	1494	1494	35	224	500	890	1	1	6938482	104	2.15	0.21	12	0.00	694.00	7256.00	1977	20240510	-24.48	728	20241202	105.08	1497	-0.27	20250204	822	81.63	20250110	1977	-24.48	20240510	728	105.08	20241202	N	234070	500	34 억	N	N	N	00	N
136	20250206	100857	57	100.00	KONEX	N	N	N	N	N	1493	-1	5	-0.07	1493	1	100.00	1493	1493	1493	1718	1270	1494	1493.00	1494	1494	1494	1494	1494	1494	1494	35	224	500	890	1	1	6938482	104	2.15	0.21	12	0.00	694.00	7256.00	1977	20240510	-24.48	728	20241202	105.08	1497	-0.27	20250204	822	81.63	20250110	1977	-24.48	20240510	728	105.08	20241202	N	234070	500	34 억	N	N	N	00	N
137	20250206	090909	57	100.00	KONEX	N	N	N	N	N	1493	-1	5	-0.07	1493	1	100.00	1493	1493	1493	1718	1270	1494	1493.00	1494	1494	1494	1494	1494	1494	1494	35	224	500	890	1	1	6938482	104	2.15	0.21	12	0.00	694.00	7256.00	1977	20240510	-24.48	728	20241202	105.08	1497	-0.27	20250204	822	81.63	20250110	1977	-24.48	20240510	728	105.08	20241202	N	234070	500	34 억	N	N	N	00	N
138	20250205	160854	54	100.00	KONEX	N	N	N	N	N	1494	-3	5	-0.20	1494	1	100.00	1494	1494	1494	1721	1273	1497	1494.00	1497	1497	1497	1497	1497	1497	1497	35	224	500	890	1	1	6938482	104	2.15	0.21	12	0.00	694.00	7256.00	1977	20240510	-24.43	728	20241202	105.22	1497	-0.20	20250204	822	81.75	20250110	1977	-24.43	20240510	728	105.22	20241202	N	234070	500	34 억	N	N	N	01	N
139	20250205	150856	54	100.00	KONEX	N	N	N	N	N	1494	-3	5	-0.20	1494	1	100.00	1494	1494	1494	1721	1273	1497	1494.00	1497	1497	1497	1497	1497	1497	1497	35	224	500	890	1	1	6938482	104	2.15	0.21	12	0.00	694.00	7256.00	1977	20240510	-24.43	728	20241202	105.22	1497	-0.20	20250204	822	81.75	20250110	1977	-24.43	20240510	728	105.22	20241202	N	234070	500	34 억	N	N	N	01	N
140	20250205	140856	54	100.00	KONEX	N	N	N	N	N	1494	-3	5	-0.20	1494	1	100.00	1494	1494	1494	1721	1273	1497	1494.00	1497	1497	1497	1497	1497	1497	1497	35	224	500	890	1	1	6938482	104	2.15	0.21	12	0.00	694.00	7256.00	1977	20240510	-24.43	728	20241202	105.22	1497	-0.20	20250204	822	81.75	20250110	1977	-24.43	20240510	728	105.22	20241202	N	234070	500	34 억	N	N	N	01	N
141	20250205	130854	54	100.00	KONEX	N	N	N	N	N	1494	-3	5	-0.20	1494	1	100.00	1494	1494	1494	1721	1273	1497	1494.00	1497	1497	1497	1497	1497	1497	1497	35	224	500	890	1	1	6938482	104	2.15	0.21	12	0.00	694.00	7256.00	1977	20240510	-24.43	728	20241202	105.22	1497	-0.20	20250204	822	81.75	20250110	1977	-24.43	20240510	728	105.22	20241202	N	234070	500	34 억	N	N	N	01	N
142	20250205	120859	54	100.00	KONEX	N	N	N	N	N	1494	-3	5	-0.20	1494	1	100.00	1494	1494	1494	1721	1273	1497	1494.00	1497	1497	1497	1497	1497	1497	1497	35	224	500	890	1	1	6938482	104	2.15	0.21	12	0.00	694.00	7256.00	1977	20240510	-24.43	728	20241202	105.22	1497	-0.20	20250204	822	81.75	20250110	1977	-24.43	20240510	728	105.22	20241202	N	234070	500	34 억	N	N	N	01	N
143	20250205	110854	54	100.00	KONEX	N	N	N	N	N	1494	-3	5	-0.20	1494	1	100.00	1494	1494	1494	1721	1273	1497	1494.00	1497	1497	1497	1497	1497	1497	1497	35	224	500	890	1	1	6938482	104	2.15	0.21	12	0.00	694.00	7256.00	1977	20240510	-24.43	728	20241202	105.22	1497	-0.20	20250204	822	81.75	20250110	1977	-24.43	20240510	728	105.22	20241202	N	234070	500	34 억	N	N	N	01	N
144	20250205	100905	54	100.00	KONEX	N	N	N	N	N	1494	-3	5	-0.20	1494	1	100.00	1494	1494	1494	1721	1273	1497	1494.00	1497	1497	1497	1497	1497	1497	1497	35	224	500	890	1	1	6938482	104	2.15	0.21	12	0.00	694.00	7256.00	1977	20240510	-24.43	728	20241202	105.22	1497	-0.20	20250204	822	81.75	20250110	1977	-24.43	20240510	728	105.22	20241202	N	234070	500	34 억	N	N	N	01	N
145	20250205	090909	54	100.00	KONEX	N	N	N	N	N	1494	-3	5	-0.20	1494	1	100.00	1494	1494	1494	1721	1273	1497	1494.00	1497	1497	1497	1497	1497	1497	1497	35	224	500	890	1	1	6938482	104	2.15	0.21	12	0.00	694.00	7256.00	1977	20240510	-24.43	728	20241202	105.22	1497	-0.20	20250204	822	81.75	20250110	1977	-24.43	20240510	728	105.22	20241202	N	234070	500	34 억	N	N	N	01	N
146	20250204	160836	57	100.00	KONEX	N	N	N	N	N	1497	175	2	13.24	1497	1	100.00	1497	1497	1497	1520	1124	1322	1497.00	1322	1322	1322	1322	1322	1322	1322	35	198	500	790	1	1	6938482	104	2.16	0.21	12	0.00	694.00	7256.00	1977	20240510	-24.28	728	20241202	105.63	1497	0.00	20250204	822	82.12	20250110	1977	-24.28	20240510	728	105.63	20241202	N	234070	500	34 억	N	N	N	00	N
147	20250204	150847	57	100.00	KONEX	N	N	N	N	N	1497	175	2	13.24	1497	1	100.00	1497	1497	1497	1520	1124	1322	1497.00	1322	1322	1322	1322	1322	1322	1322	35	198	500	790	1	1	6938482	104	2.16	0.21	12	0.00	694.00	7256.00	1977	20240510	-24.28	728	20241202	105.63	1497	0.00	20250204	822	82.12	20250110	1977	-24.28	20240510	728	105.63	20241202	N	234070	500	34 억	N	N	N	00	N
148	20250204	140847	57	100.00	KONEX	N	N	N	N	N	1497	175	2	13.24	1497	1	100.00	1497	1497	1497	1520	1124	1322	1497.00	1322	1322	1322	1322	1322	1322	1322	35	198	500	790	1	1	6938482	104	2.16	0.21	12	0.00	694.00	7256.00	1977	20240510	-24.28	728	20241202	105.63	1497	0.00	20250204	822	82.12	20250110	1977	-24.28	20240510	728	105.63	20241202	N	234070	500	34 억	N	N	N	00	N
149	20250204	130849	57	100.00	KONEX	N	N	N	N	N	1497	175	2	13.24	1497	1	100.00	1497	1497	1497	1520	1124	1322	1497.00	1322	1322	1322	1322	1322	1322	1322	35	198	500	790	1	1	6938482	104	2.16	0.21	12	0.00	694.00	7256.00	1977	20240510	-24.28	728	20241202	105.63	1497	0.00	20250204	822	82.12	20250110	1977	-24.28	20240510	728	105.63	20241202	N	234070	500	34 억	N	N	N	00	N
150	20250204	120858	57	100.00	KONEX	N	N	N	N	N	1497	175	2	13.24	1497	1	100.00	1497	1497	1497	1520	1124	1322	1497.00	1322	1322	1322	1322	1322	1322	1322	35	198	500	790	1	1	6938482	104	2.16	0.21	12	0.00	694.00	7256.00	1977	20240510	-24.28	728	20241202	105.63	1497	0.00	20250204	822	82.12	20250110	1977	-24.28	20240510	728	105.63	20241202	N	234070	500	34 억	N	N	N	00	N
151	20250204	110839	57	100.00	KONEX	N	N	N	N	N	1497	175	2	13.24	1497	1	100.00	1497	1497	1497	1520	1124	1322	1497.00	1322	1322	1322	1322	1322	1322	1322	35	198	500	790	1	1	6938482	104	2.16	0.21	12	0.00	694.00	7256.00	1977	20240510	-24.28	728	20241202	105.63	1497	0.00	20250204	822	82.12	20250110	1977	-24.28	20240510	728	105.63	20241202	N	234070	500	34 억	N	N	N	00	N
152	20250204	100845	57	100.00	KONEX	N	N	N	N	N	1497	175	2	13.24	1497	1	100.00	1497	1497	1497	1520	1124	1322	1497.00	1322	1322	1322	1322	1322	1322	1322	35	198	500	790	1	1	6938482	104	2.16	0.21	12	0.00	694.00	7256.00	1977	20240510	-24.28	728	20241202	105.63	1497	0.00	20250204	822	82.12	20250110	1977	-24.28	20240510	728	105.63	20241202	N	234070	500	34 억	N	N	N	00	N
153	20250204	090845	57	100.00	KONEX	N	N	N	N	N	1497	175	2	13.24	1497	1	100.00	1497	1497	1497	1520	1124	1322	1497.00	1322	1322	1322	1322	1322	1322	1322	35	198	500	790	1	1	6938482	104	2.16	0.21	12	0.00	694.00	7256.00	1977	20240510	-24.28	728	20241202	105.63	1497	0.00	20250204	822	82.12	20250110	1977	-24.28	20240510	728	105.63	20241202	N	234070	500	34 억	N	N	N	00	N

58 KiB Raw Blame History

58 KiB

Raw Blame History