KissMeData/270210/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161141	57	100.00	KONEX	N	N	N	N	N	19960	-40	5	-0.20	7400740	377	50.88	19510	20000	19500	23000	17000	20000	19630.61	20333	20166	19833	19666	19333	20250	19750	8	3000	500	12000	10	1	1655205	330	-16.25	-18.35	12	0.02	-1228.00	-1088.00	46000	20250107	-56.61	2670	20240419	647.57	46000	-56.61	20250107	17000	17.41	20250224	46000	-56.61	20250107	2670	647.57	20240419	N	270210	500	8 억	N	N	N	N
3	20250228	151146	57	100.00	KONEX	N	N	N	N	N	19500	-500	5	-2.50	7380780	376	50.74	19510	20000	19500	23000	17000	20000	19629.73	20333	20166	19833	19666	19333	20250	19750	8	3000	500	12000	10	1	1655205	323	-15.88	-17.92	12	0.02	-1228.00	-1088.00	46000	20250107	-57.61	2670	20240419	630.34	46000	-57.61	20250107	17000	14.71	20250224	46000	-57.61	20250107	2670	630.34	20240419	N	270210	500	8 억	N	N	N	N
4	20250228	141147	57	100.00	KONEX	N	N	N	N	N	19980	-20	5	-0.10	5111910	262	35.36	19510	20000	19500	23000	17000	20000	19511.11	20333	20166	19833	19666	19333	20250	19750	8	3000	500	12000	10	1	1655205	331	-16.27	-18.36	12	0.02	-1228.00	-1088.00	46000	20250107	-56.57	2670	20240419	648.31	46000	-56.57	20250107	17000	17.53	20250224	46000	-56.57	20250107	2670	648.31	20240419	N	270210	500	8 억	N	N	N	N
5	20250228	131140	57	100.00	KONEX	N	N	N	N	N	19980	-20	5	-0.10	5111910	262	35.36	19510	20000	19500	23000	17000	20000	19511.11	20333	20166	19833	19666	19333	20250	19750	8	3000	500	12000	10	1	1655205	331	-16.27	-18.36	12	0.02	-1228.00	-1088.00	46000	20250107	-56.57	2670	20240419	648.31	46000	-56.57	20250107	17000	17.53	20250224	46000	-56.57	20250107	2670	648.31	20240419	N	270210	500	8 억	N	N	N	N
6	20250228	121135	57	100.00	KONEX	N	N	N	N	N	19500	-500	5	-2.50	5091930	261	35.22	19510	20000	19500	23000	17000	20000	19509.31	20333	20166	19833	19666	19333	20250	19750	8	3000	500	12000	10	1	1655205	323	-15.88	-17.92	12	0.02	-1228.00	-1088.00	46000	20250107	-57.61	2670	20240419	630.34	46000	-57.61	20250107	17000	14.71	20250224	46000	-57.61	20250107	2670	630.34	20240419	N	270210	500	8 억	N	N	N	N
7	20250228	111138	57	100.00	KONEX	N	N	N	N	N	20000	0	3	0.00	1190500	61	8.23	19510	20000	19500	23000	17000	20000	19516.39	20333	20166	19833	19666	19333	20250	19750	8	3000	500	12000	50	1	1655205	331	-16.29	-18.38	12	0.00	-1228.00	-1088.00	46000	20250107	-56.52	2670	20240419	649.06	46000	-56.52	20250107	17000	17.65	20250224	46000	-56.52	20250107	2670	649.06	20240419	N	270210	500	8 억	N	N	N	N
8	20250228	101137	57	100.00	KONEX	N	N	N	N	N	20000	0	3	0.00	1190500	61	8.23	19510	20000	19500	23000	17000	20000	19516.39	20333	20166	19833	19666	19333	20250	19750	8	3000	500	12000	50	1	1655205	331	-16.29	-18.38	12	0.00	-1228.00	-1088.00	46000	20250107	-56.52	2670	20240419	649.06	46000	-56.52	20250107	17000	17.65	20250224	46000	-56.52	20250107	2670	649.06	20240419	N	270210	500	8 억	N	N	N	N
9	20250228	091141	57	100.00	KONEX	N	N	N	N	N	20000	0	3	0.00	0	0	0.00	0	0	0	23000	17000	20000	0.00	20333	20166	19833	19666	19333	20250	19750	8	3000	500	12000	50	1	1655205	331	-16.29	-18.38	12	0.00	-1228.00	-1088.00	46000	20250107	-56.52	2670	20240419	649.06	46000	-56.52	20250107	17000	17.65	20250224	46000	-56.52	20250107	2670	649.06	20240419	N	270210	500	8 억	N	N	N	N
10	20250227	161128	57	100.00	KONEX	N	N	N	N	N	20000	490	2	2.51	14461010	741	14820.00	19520	20000	19500	22400	16590	19510	19515.53	20696	20102	19806	19212	18916	19955	19065	8	2890	500	11700	50	1	1655205	331	-16.29	-18.38	12	0.04	-1228.00	-1088.00	46000	20250107	-56.52	2670	20240419	649.06	46000	-56.52	20250107	17000	17.65	20250224	46000	-56.52	20250107	2670	649.06	20240419	N	270210	500	8 억	N	N	N	N
11	20250227	151130	57	100.00	KONEX	N	N	N	N	N	19500	-10	5	-0.05	14341010	735	14700.00	19520	20000	19500	22400	16590	19510	19511.58	20696	20102	19806	19212	18916	19955	19065	8	2890	500	11700	10	1	1655205	323	-15.88	-17.92	12	0.04	-1228.00	-1088.00	46000	20250107	-57.61	2670	20240419	630.34	46000	-57.61	20250107	17000	14.71	20250224	46000	-57.61	20250107	2670	630.34	20240419	N	270210	500	8 억	N	N	N	N
12	20250227	141131	57	100.00	KONEX	N	N	N	N	N	19510	0	3	0.00	13658510	700	14000.00	19520	20000	19500	22400	16590	19510	19512.16	20696	20102	19806	19212	18916	19955	19065	8	2890	500	11700	10	1	1655205	323	-15.89	-17.93	12	0.04	-1228.00	-1088.00	46000	20250107	-57.59	2670	20240419	630.71	46000	-57.59	20250107	17000	14.76	20250224	46000	-57.59	20250107	2670	630.71	20240419	N	270210	500	8 억	N	N	N	N
13	20250227	131129	57	100.00	KONEX	N	N	N	N	N	19510	0	3	0.00	13658510	700	14000.00	19520	20000	19500	22400	16590	19510	19512.16	20696	20102	19806	19212	18916	19955	19065	8	2890	500	11700	10	1	1655205	323	-15.89	-17.93	12	0.04	-1228.00	-1088.00	46000	20250107	-57.59	2670	20240419	630.71	46000	-57.59	20250107	17000	14.76	20250224	46000	-57.59	20250107	2670	630.71	20240419	N	270210	500	8 억	N	N	N	N
14	20250227	121125	57	100.00	KONEX	N	N	N	N	N	19510	0	3	0.00	6693440	343	6860.00	19520	20000	19500	22400	16590	19510	19514.40	20696	20102	19806	19212	18916	19955	19065	8	2890	500	11700	10	1	1655205	323	-15.89	-17.93	12	0.02	-1228.00	-1088.00	46000	20250107	-57.59	2670	20240419	630.71	46000	-57.59	20250107	17000	14.76	20250224	46000	-57.59	20250107	2670	630.71	20240419	N	270210	500	8 억	N	N	N	N
15	20250227	111135	57	100.00	KONEX	N	N	N	N	N	19510	0	3	0.00	5327830	273	5460.00	19520	20000	19500	22400	16590	19510	19515.86	20696	20102	19806	19212	18916	19955	19065	8	2890	500	11700	10	1	1655205	323	-15.89	-17.93	12	0.02	-1228.00	-1088.00	46000	20250107	-57.59	2670	20240419	630.71	46000	-57.59	20250107	17000	14.76	20250224	46000	-57.59	20250107	2670	630.71	20240419	N	270210	500	8 억	N	N	N	N
16	20250227	101204	57	100.00	KONEX	N	N	N	N	N	19500	-10	5	-0.05	5152240	264	5280.00	19520	20000	19500	22400	16590	19510	19516.06	20696	20102	19806	19212	18916	19955	19065	8	2890	500	11700	10	1	1655205	323	-15.88	-17.92	12	0.02	-1228.00	-1088.00	46000	20250107	-57.61	2670	20240419	630.34	46000	-57.61	20250107	17000	14.71	20250224	46000	-57.61	20250107	2670	630.34	20240419	N	270210	500	8 억	N	N	N	N
17	20250227	091217	57	100.00	KONEX	N	N	N	N	N	19520	10	2	0.05	195200	10	200.00	19520	19520	19520	22400	16590	19510	19520.00	20696	20102	19806	19212	18916	19955	19065	8	2890	500	11700	10	1	1655205	323	-15.90	-17.94	12	0.00	-1228.00	-1088.00	46000	20250107	-57.57	2670	20240419	631.09	46000	-57.57	20250107	17000	14.82	20250224	46000	-57.57	20250107	2670	631.09	20240419	N	270210	500	8 억	N	N	N	N
18	20250226	161128	57	100.00	KONEX	N	N	N	N	N	19510	-390	5	-1.96	100210	5	2.92	20400	20400	19510	22850	16920	19900	20042.00	20866	20382	19966	19482	19066	20175	19275	8	2950	500	11940	10	1	1655205	323	-15.89	-17.93	12	0.00	-1228.00	-1088.00	46000	20250107	-57.59	2670	20240419	630.71	46000	-57.59	20250107	17000	14.76	20250224	46000	-57.59	20250107	2670	630.71	20240419	N	270210	500	8 억	N	N	N	N
19	20250226	151133	57	100.00	KONEX	N	N	N	N	N	20300	400	2	2.01	80700	4	2.34	20400	20400	20000	22850	16920	19900	20175.00	20866	20382	19966	19482	19066	20175	19275	8	2950	500	11940	50	1	1655205	336	-16.53	-18.66	12	0.00	-1228.00	-1088.00	46000	20250107	-55.87	2670	20240419	660.30	46000	-55.87	20250107	17000	19.41	20250224	46000	-55.87	20250107	2670	660.30	20240419	N	270210	500	8 억	N	N	N	N
20	20250226	141131	57	100.00	KONEX	N	N	N	N	N	20000	100	2	0.50	60400	3	1.75	20400	20400	20000	22850	16920	19900	20133.33	20866	20382	19966	19482	19066	20175	19275	8	2950	500	11940	50	1	1655205	331	-16.29	-18.38	12	0.00	-1228.00	-1088.00	46000	20250107	-56.52	2670	20240419	649.06	46000	-56.52	20250107	17000	17.65	20250224	46000	-56.52	20250107	2670	649.06	20240419	N	270210	500	8 억	N	N	N	N
21	20250226	131129	57	100.00	KONEX	N	N	N	N	N	20000	100	2	0.50	60400	3	1.75	20400	20400	20000	22850	16920	19900	20133.33	20866	20382	19966	19482	19066	20175	19275	8	2950	500	11940	50	1	1655205	331	-16.29	-18.38	12	0.00	-1228.00	-1088.00	46000	20250107	-56.52	2670	20240419	649.06	46000	-56.52	20250107	17000	17.65	20250224	46000	-56.52	20250107	2670	649.06	20240419	N	270210	500	8 억	N	N	N	N
22	20250226	121129	57	100.00	KONEX	N	N	N	N	N	20400	500	2	2.51	20400	1	0.58	20400	20400	20400	22850	16920	19900	20400.00	20866	20382	19966	19482	19066	20175	19275	8	2950	500	11940	50	1	1655205	338	-16.61	-18.75	12	0.00	-1228.00	-1088.00	46000	20250107	-55.65	2670	20240419	664.04	46000	-55.65	20250107	17000	20.00	20250224	46000	-55.65	20250107	2670	664.04	20240419	N	270210	500	8 억	N	N	N	N
23	20250226	111128	57	100.00	KONEX	N	N	N	N	N	20400	500	2	2.51	20400	1	0.58	20400	20400	20400	22850	16920	19900	20400.00	20866	20382	19966	19482	19066	20175	19275	8	2950	500	11940	50	1	1655205	338	-16.61	-18.75	12	0.00	-1228.00	-1088.00	46000	20250107	-55.65	2670	20240419	664.04	46000	-55.65	20250107	17000	20.00	20250224	46000	-55.65	20250107	2670	664.04	20240419	N	270210	500	8 억	N	N	N	N
24	20250226	101125	57	100.00	KONEX	N	N	N	N	N	20400	500	2	2.51	20400	1	0.58	20400	20400	20400	22850	16920	19900	20400.00	20866	20382	19966	19482	19066	20175	19275	8	2950	500	11940	50	1	1655205	338	-16.61	-18.75	12	0.00	-1228.00	-1088.00	46000	20250107	-55.65	2670	20240419	664.04	46000	-55.65	20250107	17000	20.00	20250224	46000	-55.65	20250107	2670	664.04	20240419	N	270210	500	8 억	N	N	N	N
25	20250226	091136	57	100.00	KONEX	N	N	N	N	N	20400	500	2	2.51	20400	1	0.58	20400	20400	20400	22850	16920	19900	20400.00	20866	20382	19966	19482	19066	20175	19275	8	2950	500	11940	50	1	1655205	338	-16.61	-18.75	12	0.00	-1228.00	-1088.00	46000	20250107	-55.65	2670	20240419	664.04	46000	-55.65	20250107	17000	20.00	20250224	46000	-55.65	20250107	2670	664.04	20240419	N	270210	500	8 억	N	N	N	N
26	20250225	161120	57	100.00	KONEX	N	N	N	N	N	19900	400	2	2.05	3423050	171	21.51	20000	20450	19550	22400	16580	19500	20017.84	21833	20666	18833	17666	15833	21250	18250	8	2900	500	11700	10	1	1655205	329	-16.21	-18.29	12	0.01	-1228.00	-1088.00	46000	20250107	-56.74	2670	20240419	645.32	46000	-56.74	20250107	17000	17.06	20250224	46000	-56.74	20250107	2670	645.32	20240419	N	270210	500	8 억	N	N	N	N
27	20250225	151120	57	100.00	KONEX	N	N	N	N	N	19550	50	2	0.26	3403150	170	21.38	20000	20450	19550	22400	16580	19500	20018.53	21833	20666	18833	17666	15833	21250	18250	8	2900	500	11700	10	1	1655205	324	-15.92	-17.97	12	0.01	-1228.00	-1088.00	46000	20250107	-57.50	2670	20240419	632.21	46000	-57.50	20250107	17000	15.00	20250224	46000	-57.50	20250107	2670	632.21	20240419	N	270210	500	8 억	N	N	N	N
28	20250225	141118	57	100.00	KONEX	N	N	N	N	N	20050	550	2	2.82	1343000	67	8.43	20000	20450	20000	22400	16580	19500	20044.78	21833	20666	18833	17666	15833	21250	18250	8	2900	500	11700	50	1	1655205	332	-16.33	-18.43	12	0.00	-1228.00	-1088.00	46000	20250107	-56.41	2670	20240419	650.94	46000	-56.41	20250107	17000	17.94	20250224	46000	-56.41	20250107	2670	650.94	20240419	N	270210	500	8 억	N	N	N	N
29	20250225	131124	57	100.00	KONEX	N	N	N	N	N	20000	500	2	2.56	1282850	64	8.05	20000	20450	20000	22400	16580	19500	20044.53	21833	20666	18833	17666	15833	21250	18250	8	2900	500	11700	50	1	1655205	331	-16.29	-18.38	12	0.00	-1228.00	-1088.00	46000	20250107	-56.52	2670	20240419	649.06	46000	-56.52	20250107	17000	17.65	20250224	46000	-56.52	20250107	2670	649.06	20240419	N	270210	500	8 억	N	N	N	N
30	20250225	121121	57	100.00	KONEX	N	N	N	N	N	20000	500	2	2.56	1282850	64	8.05	20000	20450	20000	22400	16580	19500	20044.53	21833	20666	18833	17666	15833	21250	18250	8	2900	500	11700	50	1	1655205	331	-16.29	-18.38	12	0.00	-1228.00	-1088.00	46000	20250107	-56.52	2670	20240419	649.06	46000	-56.52	20250107	17000	17.65	20250224	46000	-56.52	20250107	2670	649.06	20240419	N	270210	500	8 억	N	N	N	N
31	20250225	111119	57	100.00	KONEX	N	N	N	N	N	20400	900	2	4.62	122050	6	0.75	20000	20450	20000	22400	16580	19500	20341.67	21833	20666	18833	17666	15833	21250	18250	8	2900	500	11700	50	1	1655205	338	-16.61	-18.75	12	0.00	-1228.00	-1088.00	46000	20250107	-55.65	2670	20240419	664.04	46000	-55.65	20250107	17000	20.00	20250224	46000	-55.65	20250107	2670	664.04	20240419	N	270210	500	8 억	N	N	N	N
32	20250225	101117	57	100.00	KONEX	N	N	N	N	N	20400	900	2	4.62	122050	6	0.75	20000	20450	20000	22400	16580	19500	20341.67	21833	20666	18833	17666	15833	21250	18250	8	2900	500	11700	50	1	1655205	338	-16.61	-18.75	12	0.00	-1228.00	-1088.00	46000	20250107	-55.65	2670	20240419	664.04	46000	-55.65	20250107	17000	20.00	20250224	46000	-55.65	20250107	2670	664.04	20240419	N	270210	500	8 억	N	N	N	N
33	20250225	091124	57	100.00	KONEX	N	N	N	N	N	20000	500	2	2.56	20000	1	0.13	20000	20000	20000	22400	16580	19500	20000.00	21833	20666	18833	17666	15833	21250	18250	8	2900	500	11700	50	1	1655205	331	-16.29	-18.38	12	0.00	-1228.00	-1088.00	46000	20250107	-56.52	2670	20240419	649.06	46000	-56.52	20250107	17000	17.65	20250224	46000	-56.52	20250107	2670	649.06	20240419	N	270210	500	8 억	N	N	N	N
34	20250224	161110	57	100.00	KONEX	N	N	N	N	N	19500	0	3	0.00	14709230	795	13250.00	19000	20000	17000	22400	16580	19500	18502.18	19513	19506	19493	19486	19473	19510	19490	8	2900	500	11700	10	1	1655205	323	-15.88	-17.92	12	0.05	-1228.00	-1088.00	46000	20250107	-57.61	2670	20240419	630.34	46000	-57.61	20250107	17000	14.71	20250224	46000	-57.61	20250107	2670	630.34	20240419	N	270210	500	8 억	N	N	N	N
35	20250224	151111	57	100.00	KONEX	N	N	N	N	N	20000	500	2	2.56	14689730	794	13233.33	19000	20000	17000	22400	16580	19500	18500.92	19513	19506	19493	19486	19473	19510	19490	8	2900	500	11700	50	1	1655205	331	-16.29	-18.38	12	0.05	-1228.00	-1088.00	46000	20250107	-56.52	2670	20240419	649.06	46000	-56.52	20250107	17000	17.65	20250224	46000	-56.52	20250107	2670	649.06	20240419	N	270210	500	8 억	N	N	N	N
36	20250224	141108	57	100.00	KONEX	N	N	N	N	N	18470	-1030	5	-5.28	12685970	688	11466.67	19000	19500	17000	22400	16580	19500	18438.91	19513	19506	19493	19486	19473	19510	19490	8	2900	500	11700	10	1	1655205	306	-15.04	-16.98	12	0.04	-1228.00	-1088.00	46000	20250107	-59.85	2670	20240419	591.76	46000	-59.85	20250107	17000	8.65	20250224	46000	-59.85	20250107	2670	591.76	20240419	N	270210	500	8 억	N	N	N	N
37	20250224	131110	57	100.00	KONEX	N	N	N	N	N	18500	-1000	5	-5.13	12298100	667	11116.67	19000	19500	17000	22400	16580	19500	18437.93	19513	19506	19493	19486	19473	19510	19490	8	2900	500	11700	10	1	1655205	306	-15.07	-17.00	12	0.04	-1228.00	-1088.00	46000	20250107	-59.78	2670	20240419	592.88	46000	-59.78	20250107	17000	8.82	20250224	46000	-59.78	20250107	2670	592.88	20240419	N	270210	500	8 억	N	N	N	N
38	20250224	121107	57	100.00	KONEX	N	N	N	N	N	18500	-1000	5	-5.13	12298100	667	11116.67	19000	19500	17000	22400	16580	19500	18437.93	19513	19506	19493	19486	19473	19510	19490	8	2900	500	11700	10	1	1655205	306	-15.07	-17.00	12	0.04	-1228.00	-1088.00	46000	20250107	-59.78	2670	20240419	592.88	46000	-59.78	20250107	17000	8.82	20250224	46000	-59.78	20250107	2670	592.88	20240419	N	270210	500	8 억	N	N	N	N
39	20250224	111105	57	100.00	KONEX	N	N	N	N	N	18500	-1000	5	-5.13	12298100	667	11116.67	19000	19500	17000	22400	16580	19500	18437.93	19513	19506	19493	19486	19473	19510	19490	8	2900	500	11700	10	1	1655205	306	-15.07	-17.00	12	0.04	-1228.00	-1088.00	46000	20250107	-59.78	2670	20240419	592.88	46000	-59.78	20250107	17000	8.82	20250224	46000	-59.78	20250107	2670	592.88	20240419	N	270210	500	8 억	N	N	N	N
40	20250224	101104	57	100.00	KONEX	N	N	N	N	N	18000	-1500	5	-7.69	1179600	66	1100.00	19000	19500	17000	22400	16580	19500	17872.73	19513	19506	19493	19486	19473	19510	19490	8	2900	500	11700	10	1	1655205	298	-14.66	-16.54	12	0.00	-1228.00	-1088.00	46000	20250107	-60.87	2670	20240419	574.16	46000	-60.87	20250107	17000	5.88	20250224	46000	-60.87	20250107	2670	574.16	20240419	N	270210	500	8 억	N	N	N	N
41	20250224	091112	57	100.00	KONEX	N	N	N	N	N	17000	-2500	5	-12.82	827100	46	766.67	19000	19000	17000	22400	16580	19500	17980.43	19513	19506	19493	19486	19473	19510	19490	8	2900	500	11700	10	1	1655205	281	-13.84	-15.62	12	0.00	-1228.00	-1088.00	46000	20250107	-63.04	2670	20240419	536.70	46000	-63.04	20250107	17000	0.00	20250224	46000	-63.04	20250107	2670	536.70	20240419	N	270210	500	8 억	N	N	N	N
42	20250221	161101	57	100.00	KONEX	N	N	N	N	N	19500	0	3	0.00	116900	6	10.71	19480	19500	19480	22400	16580	19500	19483.33	20166	19832	19666	19332	19166	19750	19250	8	2900	500	11700	10	1	1655205	323	-15.88	-17.92	12	0.00	-1228.00	-1088.00	46000	20250107	-57.61	2670	20240419	630.34	46000	-57.61	20250107	18700	4.28	20250217	46000	-57.61	20250107	2670	630.34	20240419	N	270210	500	8 억	N	N	N	N
43	20250221	151106	57	100.00	KONEX	N	N	N	N	N	19500	0	3	0.00	116900	6	10.71	19480	19500	19480	22400	16580	19500	19483.33	20166	19832	19666	19332	19166	19750	19250	8	2900	500	11700	10	1	1655205	323	-15.88	-17.92	12	0.00	-1228.00	-1088.00	46000	20250107	-57.61	2670	20240419	630.34	46000	-57.61	20250107	18700	4.28	20250217	46000	-57.61	20250107	2670	630.34	20240419	N	270210	500	8 억	N	N	N	N
44	20250221	141106	57	100.00	KONEX	N	N	N	N	N	19500	0	3	0.00	116900	6	10.71	19480	19500	19480	22400	16580	19500	19483.33	20166	19832	19666	19332	19166	19750	19250	8	2900	500	11700	10	1	1655205	323	-15.88	-17.92	12	0.00	-1228.00	-1088.00	46000	20250107	-57.61	2670	20240419	630.34	46000	-57.61	20250107	18700	4.28	20250217	46000	-57.61	20250107	2670	630.34	20240419	N	270210	500	8 억	N	N	N	N
45	20250221	131105	57	100.00	KONEX	N	N	N	N	N	19500	0	3	0.00	116900	6	10.71	19480	19500	19480	22400	16580	19500	19483.33	20166	19832	19666	19332	19166	19750	19250	8	2900	500	11700	10	1	1655205	323	-15.88	-17.92	12	0.00	-1228.00	-1088.00	46000	20250107	-57.61	2670	20240419	630.34	46000	-57.61	20250107	18700	4.28	20250217	46000	-57.61	20250107	2670	630.34	20240419	N	270210	500	8 억	N	N	N	N
46	20250221	121106	57	100.00	KONEX	N	N	N	N	N	19500	0	3	0.00	0	0	0.00	0	0	0	22400	16580	19500	0.00	20166	19832	19666	19332	19166	19750	19250	8	2900	500	11700	10	1	1655205	323	-15.88	-17.92	12	0.00	-1228.00	-1088.00	46000	20250107	-57.61	2670	20240419	630.34	46000	-57.61	20250107	18700	4.28	20250217	46000	-57.61	20250107	2670	630.34	20240419	N	270210	500	8 억	N	N	N	N
47	20250221	111102	57	100.00	KONEX	N	N	N	N	N	19500	0	3	0.00	0	0	0.00	0	0	0	22400	16580	19500	0.00	20166	19832	19666	19332	19166	19750	19250	8	2900	500	11700	10	1	1655205	323	-15.88	-17.92	12	0.00	-1228.00	-1088.00	46000	20250107	-57.61	2670	20240419	630.34	46000	-57.61	20250107	18700	4.28	20250217	46000	-57.61	20250107	2670	630.34	20240419	N	270210	500	8 억	N	N	N	N
48	20250221	101104	57	100.00	KONEX	N	N	N	N	N	19500	0	3	0.00	0	0	0.00	0	0	0	22400	16580	19500	0.00	20166	19832	19666	19332	19166	19750	19250	8	2900	500	11700	10	1	1655205	323	-15.88	-17.92	12	0.00	-1228.00	-1088.00	46000	20250107	-57.61	2670	20240419	630.34	46000	-57.61	20250107	18700	4.28	20250217	46000	-57.61	20250107	2670	630.34	20240419	N	270210	500	8 억	N	N	N	N
49	20250221	091107	57	100.00	KONEX	N	N	N	N	N	19500	0	3	0.00	0	0	0.00	0	0	0	22400	16580	19500	0.00	20166	19832	19666	19332	19166	19750	19250	8	2900	500	11700	10	1	1655205	323	-15.88	-17.92	12	0.00	-1228.00	-1088.00	46000	20250107	-57.61	2670	20240419	630.34	46000	-57.61	20250107	18700	4.28	20250217	46000	-57.61	20250107	2670	630.34	20240419	N	270210	500	8 억	N	N	N	N
50	20250220	161056	57	100.00	KONEX	N	N	N	N	N	19500	-500	5	-2.50	1093000	56	5600.00	20000	20000	19500	23000	17000	20000	19517.86	20000	20000	20000	20000	20000	20000	20000	8	3000	500	12000	10	1	1655205	323	-15.88	-17.92	12	0.00	-1228.00	-1088.00	46000	20250107	-57.61	2670	20240419	630.34	46000	-57.61	20250107	18700	4.28	20250217	46000	-57.61	20250107	2670	630.34	20240419	N	270210	500	8 억	N	N	N	N
51	20250220	151101	57	100.00	KONEX	N	N	N	N	N	19500	-500	5	-2.50	1093000	56	5600.00	20000	20000	19500	23000	17000	20000	19517.86	20000	20000	20000	20000	20000	20000	20000	8	3000	500	12000	10	1	1655205	323	-15.88	-17.92	12	0.00	-1228.00	-1088.00	46000	20250107	-57.61	2670	20240419	630.34	46000	-57.61	20250107	18700	4.28	20250217	46000	-57.61	20250107	2670	630.34	20240419	N	270210	500	8 억	N	N	N	N
52	20250220	141102	57	100.00	KONEX	N	N	N	N	N	19500	-500	5	-2.50	1015000	52	5200.00	20000	20000	19500	23000	17000	20000	19519.23	20000	20000	20000	20000	20000	20000	20000	8	3000	500	12000	10	1	1655205	323	-15.88	-17.92	12	0.00	-1228.00	-1088.00	46000	20250107	-57.61	2670	20240419	630.34	46000	-57.61	20250107	18700	4.28	20250217	46000	-57.61	20250107	2670	630.34	20240419	N	270210	500	8 억	N	N	N	N
53	20250220	131058	57	100.00	KONEX	N	N	N	N	N	19500	-500	5	-2.50	605000	31	3100.00	20000	20000	19500	23000	17000	20000	19516.13	20000	20000	20000	20000	20000	20000	20000	8	3000	500	12000	10	1	1655205	323	-15.88	-17.92	12	0.00	-1228.00	-1088.00	46000	20250107	-57.61	2670	20240419	630.34	46000	-57.61	20250107	18700	4.28	20250217	46000	-57.61	20250107	2670	630.34	20240419	N	270210	500	8 억	N	N	N	N
54	20250220	121059	57	100.00	KONEX	N	N	N	N	N	19500	-500	5	-2.50	605000	31	3100.00	20000	20000	19500	23000	17000	20000	19516.13	20000	20000	20000	20000	20000	20000	20000	8	3000	500	12000	10	1	1655205	323	-15.88	-17.92	12	0.00	-1228.00	-1088.00	46000	20250107	-57.61	2670	20240419	630.34	46000	-57.61	20250107	18700	4.28	20250217	46000	-57.61	20250107	2670	630.34	20240419	N	270210	500	8 억	N	N	N	N
55	20250220	111059	57	100.00	KONEX	N	N	N	N	N	20000	0	3	0.00	20000	1	100.00	20000	20000	20000	23000	17000	20000	20000.00	20000	20000	20000	20000	20000	20000	20000	8	3000	500	12000	50	1	1655205	331	-16.29	-18.38	12	0.00	-1228.00	-1088.00	46000	20250107	-56.52	2670	20240419	649.06	46000	-56.52	20250107	18700	6.95	20250217	46000	-56.52	20250107	2670	649.06	20240419	N	270210	500	8 억	N	N	N	N
56	20250220	101059	57	100.00	KONEX	N	N	N	N	N	20000	0	3	0.00	20000	1	100.00	20000	20000	20000	23000	17000	20000	20000.00	20000	20000	20000	20000	20000	20000	20000	8	3000	500	12000	50	1	1655205	331	-16.29	-18.38	12	0.00	-1228.00	-1088.00	46000	20250107	-56.52	2670	20240419	649.06	46000	-56.52	20250107	18700	6.95	20250217	46000	-56.52	20250107	2670	649.06	20240419	N	270210	500	8 억	N	N	N	N
57	20250220	091103	57	100.00	KONEX	N	N	N	N	N	20000	0	3	0.00	0	0	0.00	0	0	0	23000	17000	20000	0.00	20000	20000	20000	20000	20000	20000	20000	8	3000	500	12000	50	1	1655205	331	-16.29	-18.38	12	0.00	-1228.00	-1088.00	46000	20250107	-56.52	2670	20240419	649.06	46000	-56.52	20250107	18700	6.95	20250217	46000	-56.52	20250107	2670	649.06	20240419	N	270210	500	8 억	N	N	N	N
58	20250219	161055	57	100.00	KONEX	N	N	N	N	N	20000	190	2	0.96	20000	1	0.12	20000	20000	20000	22750	16840	19810	20000.00	19870	19840	19780	19750	19690	19855	19765	8	2940	500	11880	50	1	1655205	331	-16.29	-18.38	12	0.00	-1228.00	-1088.00	46000	20250107	-56.52	2670	20240419	649.06	46000	-56.52	20250107	18700	6.95	20250217	46000	-56.52	20250107	2670	649.06	20240419	N	270210	500	8 억	N	N	N	N
59	20250219	151058	57	100.00	KONEX	N	N	N	N	N	20000	190	2	0.96	20000	1	0.12	20000	20000	20000	22750	16840	19810	20000.00	19870	19840	19780	19750	19690	19855	19765	8	2940	500	11880	50	1	1655205	331	-16.29	-18.38	12	0.00	-1228.00	-1088.00	46000	20250107	-56.52	2670	20240419	649.06	46000	-56.52	20250107	18700	6.95	20250217	46000	-56.52	20250107	2670	649.06	20240419	N	270210	500	8 억	N	N	N	N
60	20250219	141054	57	100.00	KONEX	N	N	N	N	N	20000	190	2	0.96	20000	1	0.12	20000	20000	20000	22750	16840	19810	20000.00	19870	19840	19780	19750	19690	19855	19765	8	2940	500	11880	50	1	1655205	331	-16.29	-18.38	12	0.00	-1228.00	-1088.00	46000	20250107	-56.52	2670	20240419	649.06	46000	-56.52	20250107	18700	6.95	20250217	46000	-56.52	20250107	2670	649.06	20240419	N	270210	500	8 억	N	N	N	N
61	20250219	131055	57	100.00	KONEX	N	N	N	N	N	20000	190	2	0.96	20000	1	0.12	20000	20000	20000	22750	16840	19810	20000.00	19870	19840	19780	19750	19690	19855	19765	8	2940	500	11880	50	1	1655205	331	-16.29	-18.38	12	0.00	-1228.00	-1088.00	46000	20250107	-56.52	2670	20240419	649.06	46000	-56.52	20250107	18700	6.95	20250217	46000	-56.52	20250107	2670	649.06	20240419	N	270210	500	8 억	N	N	N	N
62	20250219	121054	57	100.00	KONEX	N	N	N	N	N	20000	190	2	0.96	20000	1	0.12	20000	20000	20000	22750	16840	19810	20000.00	19870	19840	19780	19750	19690	19855	19765	8	2940	500	11880	50	1	1655205	331	-16.29	-18.38	12	0.00	-1228.00	-1088.00	46000	20250107	-56.52	2670	20240419	649.06	46000	-56.52	20250107	18700	6.95	20250217	46000	-56.52	20250107	2670	649.06	20240419	N	270210	500	8 억	N	N	N	N
63	20250219	111055	57	100.00	KONEX	N	N	N	N	N	20000	190	2	0.96	20000	1	0.12	20000	20000	20000	22750	16840	19810	20000.00	19870	19840	19780	19750	19690	19855	19765	8	2940	500	11880	50	1	1655205	331	-16.29	-18.38	12	0.00	-1228.00	-1088.00	46000	20250107	-56.52	2670	20240419	649.06	46000	-56.52	20250107	18700	6.95	20250217	46000	-56.52	20250107	2670	649.06	20240419	N	270210	500	8 억	N	N	N	N
64	20250219	101056	57	100.00	KONEX	N	N	N	N	N	19810	0	3	0.00	0	0	0.00	0	0	0	22750	16840	19810	0.00	19870	19840	19780	19750	19690	19855	19765	8	2940	500	11880	10	1	1655205	328	-16.13	-18.21	12	0.00	-1228.00	-1088.00	46000	20250107	-56.93	2670	20240419	641.95	46000	-56.93	20250107	18700	5.94	20250217	46000	-56.93	20250107	2670	641.95	20240419	N	270210	500	8 억	N	N	N	N
65	20250219	091057	57	100.00	KONEX	N	N	N	N	N	19810	0	3	0.00	0	0	0.00	0	0	0	22750	16840	19810	0.00	19870	19840	19780	19750	19690	19855	19765	8	2940	500	11880	10	1	1655205	328	-16.13	-18.21	12	0.00	-1228.00	-1088.00	46000	20250107	-56.93	2670	20240419	641.95	46000	-56.93	20250107	18700	5.94	20250217	46000	-56.93	20250107	2670	641.95	20240419	N	270210	500	8 억	N	N	N	N
66	20250218	161051	57	100.00	KONEX	N	N	N	N	N	19810	50	2	0.25	16041430	811	47.34	19720	19810	19720	22700	16800	19760	19779.82	22120	20940	19820	18640	17520	20380	18080	8	2940	500	11850	10	1	1655205	328	-16.13	-18.21	12	0.05	-1228.00	-1088.00	46000	20250107	-56.93	2670	20240419	641.95	46000	-56.93	20250107	18700	5.94	20250217	46000	-56.93	20250107	2670	641.95	20240419	N	270210	500	8 억	N	N	N	N
67	20250218	151053	57	100.00	KONEX	N	N	N	N	N	19720	-40	5	-0.20	16021620	810	47.29	19720	19810	19720	22700	16800	19760	19779.78	22120	20940	19820	18640	17520	20380	18080	8	2940	500	11850	10	1	1655205	326	-16.06	-18.12	12	0.05	-1228.00	-1088.00	46000	20250107	-57.13	2670	20240419	638.58	46000	-57.13	20250107	18700	5.45	20250217	46000	-57.13	20250107	2670	638.58	20240419	N	270210	500	8 억	N	N	N	N
68	20250218	141054	57	100.00	KONEX	N	N	N	N	N	19720	-40	5	-0.20	15982090	808	47.17	19720	19810	19720	22700	16800	19760	19779.81	22120	20940	19820	18640	17520	20380	18080	8	2940	500	11850	10	1	1655205	326	-16.06	-18.12	12	0.05	-1228.00	-1088.00	46000	20250107	-57.13	2670	20240419	638.58	46000	-57.13	20250107	18700	5.45	20250217	46000	-57.13	20250107	2670	638.58	20240419	N	270210	500	8 억	N	N	N	N
69	20250218	131051	57	100.00	KONEX	N	N	N	N	N	19720	-40	5	-0.20	15784890	798	46.58	19720	19810	19720	22700	16800	19760	19780.56	22120	20940	19820	18640	17520	20380	18080	8	2940	500	11850	10	1	1655205	326	-16.06	-18.12	12	0.05	-1228.00	-1088.00	46000	20250107	-57.13	2670	20240419	638.58	46000	-57.13	20250107	18700	5.45	20250217	46000	-57.13	20250107	2670	638.58	20240419	N	270210	500	8 억	N	N	N	N
70	20250218	121054	57	100.00	KONEX	N	N	N	N	N	19720	-40	5	-0.20	4575220	232	13.54	19720	19810	19720	22700	16800	19760	19720.78	22120	20940	19820	18640	17520	20380	18080	8	2940	500	11850	10	1	1655205	326	-16.06	-18.12	12	0.01	-1228.00	-1088.00	46000	20250107	-57.13	2670	20240419	638.58	46000	-57.13	20250107	18700	5.45	20250217	46000	-57.13	20250107	2670	638.58	20240419	N	270210	500	8 억	N	N	N	N
71	20250218	111051	57	100.00	KONEX	N	N	N	N	N	19810	50	2	0.25	4397740	223	13.02	19720	19810	19720	22700	16800	19760	19720.81	22120	20940	19820	18640	17520	20380	18080	8	2940	500	11850	10	1	1655205	328	-16.13	-18.21	12	0.01	-1228.00	-1088.00	46000	20250107	-56.93	2670	20240419	641.95	46000	-56.93	20250107	18700	5.94	20250217	46000	-56.93	20250107	2670	641.95	20240419	N	270210	500	8 억	N	N	N	N
72	20250218	101051	57	100.00	KONEX	N	N	N	N	N	19720	-40	5	-0.20	4180640	212	12.38	19720	19720	19720	22700	16800	19760	19720.00	22120	20940	19820	18640	17520	20380	18080	8	2940	500	11850	10	1	1655205	326	-16.06	-18.12	12	0.01	-1228.00	-1088.00	46000	20250107	-57.13	2670	20240419	638.58	46000	-57.13	20250107	18700	5.45	20250217	46000	-57.13	20250107	2670	638.58	20240419	N	270210	500	8 억	N	N	N	N
73	20250218	091054	57	100.00	KONEX	N	N	N	N	N	19760	0	3	0.00	0	0	0.00	0	0	0	22700	16800	19760	0.00	22120	20940	19820	18640	17520	20380	18080	8	2940	500	11850	10	1	1655205	327	-16.09	-18.16	12	0.00	-1228.00	-1088.00	46000	20250107	-57.04	2670	20240419	640.07	46000	-57.04	20250107	18700	5.67	20250217	46000	-57.04	20250107	2670	640.07	20240419	N	270210	500	8 억	N	N	N	N
74	20250217	161051	57	100.00	KONEX	N	N	N	N	N	19760	-2240	5	-10.18	32917850	1713	323.82	20000	21000	18700	25300	18700	22000	19216.49	26666	24332	22666	20332	18666	23500	19500	8	3300	500	13200	10	1	1655205	327	-16.09	-18.16	12	0.10	-1228.00	-1088.00	46000	20250107	-57.04	2670	20240419	640.07	46000	-57.04	20250107	18700	5.67	20250217	46000	-57.04	20250107	2670	640.07	20240419	N	270210	500	8 억	N	N	N	N
75	20250217	151049	57	100.00	KONEX	N	N	N	N	N	19020	-2980	5	-13.55	32898090	1712	323.63	20000	21000	18700	25300	18700	22000	19216.17	26666	24332	22666	20332	18666	23500	19500	8	3300	500	13200	10	1	1655205	315	-15.49	-17.48	12	0.10	-1228.00	-1088.00	46000	20250107	-58.65	2670	20240419	612.36	46000	-58.65	20250107	18700	1.71	20250217	46000	-58.65	20250107	2670	612.36	20240419	N	270210	500	8 억	N	N	N	N
76	20250217	141047	57	100.00	KONEX	N	N	N	N	N	19410	-2590	5	-11.77	24217200	1264	238.94	20000	21000	18700	25300	18700	22000	19159.18	26666	24332	22666	20332	18666	23500	19500	8	3300	500	13200	10	1	1655205	321	-15.81	-17.84	12	0.08	-1228.00	-1088.00	46000	20250107	-57.80	2670	20240419	626.97	46000	-57.80	20250107	18700	3.80	20250217	46000	-57.80	20250107	2670	626.97	20240419	N	270210	500	8 억	N	N	N	N
77	20250217	131052	57	100.00	KONEX	N	N	N	N	N	18960	-3040	5	-13.82	19408370	1016	192.06	20000	21000	18700	25300	18700	22000	19102.73	26666	24332	22666	20332	18666	23500	19500	8	3300	500	13200	10	1	1655205	314	-15.44	-17.43	12	0.06	-1228.00	-1088.00	46000	20250107	-58.78	2670	20240419	610.11	46000	-58.78	20250107	18700	1.39	20250217	46000	-58.78	20250107	2670	610.11	20240419	N	270210	500	8 억	N	N	N	N
78	20250217	121052	57	100.00	KONEX	N	N	N	N	N	18700	-3300	4	-15.00	18523900	969	183.18	20000	21000	18700	25300	18700	22000	19116.51	26666	24332	22666	20332	18666	23500	19500	8	3300	500	13200	10	1	1655205	310	-15.23	-17.19	12	0.06	-1228.00	-1088.00	46000	20250107	-59.35	2670	20240419	600.37	46000	-59.35	20250107	18700	0.00	20250217	46000	-59.35	20250107	2670	600.37	20240419	N	270210	500	8 억	N	N	N	N
79	20250217	111050	57	100.00	KONEX	N	N	N	N	N	19000	-3000	5	-13.64	7205180	366	69.19	20000	21000	19000	25300	18700	22000	19686.28	26666	24332	22666	20332	18666	23500	19500	8	3300	500	13200	10	1	1655205	314	-15.47	-17.46	12	0.02	-1228.00	-1088.00	46000	20250107	-58.70	2670	20240419	611.61	46000	-58.70	20250107	19000	0.00	20250217	46000	-58.70	20250107	2670	611.61	20240419	N	270210	500	8 억	N	N	N	N
80	20250217	101047	57	100.00	KONEX	N	N	N	N	N	21000	-1000	5	-4.55	4266000	212	40.08	20000	21000	20000	25300	18700	22000	20122.64	26666	24332	22666	20332	18666	23500	19500	8	3300	500	13200	50	1	1655205	348	-17.10	-19.30	12	0.01	-1228.00	-1088.00	46000	20250107	-54.35	2670	20240419	686.52	46000	-54.35	20250107	19000	10.53	20250211	46000	-54.35	20250107	2670	686.52	20240419	N	270210	500	8 억	N	N	N	N
81	20250217	091049	57	100.00	KONEX	N	N	N	N	N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	26666	24332	22666	20332	18666	23500	19500	8	3300	500	13200	50	1	1655205	364	-17.92	-20.22	12	0.00	-1228.00	-1088.00	46000	20250107	-52.17	2670	20240419	723.97	46000	-52.17	20250107	19000	15.79	20250211	46000	-52.17	20250107	2670	723.97	20240419	N	270210	500	8 억	N	N	N	N
82	20250214	161042	57	100.00	KONEX	N	N	N	N	N	22000	-600	5	-2.65	11146000	529	430.08	23000	25000	21000	25950	19250	22600	21069.94	24266	23432	22016	21182	19766	23850	21600	8	3350	500	13560	50	1	1655205	364	-17.92	-20.22	12	0.03	-1228.00	-1088.00	46000	20250107	-52.17	2670	20240419	723.97	46000	-52.17	20250107	19000	15.79	20250211	46000	-52.17	20250107	2670	723.97	20240419	N	270210	500	8 억	N	N	N	N
83	20250214	151042	57	100.00	KONEX	N	N	N	N	N	22000	-600	5	-2.65	11146000	529	430.08	23000	25000	21000	25950	19250	22600	21069.94	24266	23432	22016	21182	19766	23850	21600	8	3350	500	13560	50	1	1655205	364	-17.92	-20.22	12	0.03	-1228.00	-1088.00	46000	20250107	-52.17	2670	20240419	723.97	46000	-52.17	20250107	19000	15.79	20250211	46000	-52.17	20250107	2670	723.97	20240419	N	270210	500	8 억	N	N	N	N
84	20250214	141043	57	100.00	KONEX	N	N	N	N	N	22000	-600	5	-2.65	11146000	529	430.08	23000	25000	21000	25950	19250	22600	21069.94	24266	23432	22016	21182	19766	23850	21600	8	3350	500	13560	50	1	1655205	364	-17.92	-20.22	12	0.03	-1228.00	-1088.00	46000	20250107	-52.17	2670	20240419	723.97	46000	-52.17	20250107	19000	15.79	20250211	46000	-52.17	20250107	2670	723.97	20240419	N	270210	500	8 억	N	N	N	N
85	20250214	131046	57	100.00	KONEX	N	N	N	N	N	21000	-1600	5	-7.08	11124000	528	429.27	23000	25000	21000	25950	19250	22600	21068.18	24266	23432	22016	21182	19766	23850	21600	8	3350	500	13560	50	1	1655205	348	-17.10	-19.30	12	0.03	-1228.00	-1088.00	46000	20250107	-54.35	2670	20240419	686.52	46000	-54.35	20250107	19000	10.53	20250211	46000	-54.35	20250107	2670	686.52	20240419	N	270210	500	8 억	N	N	N	N
86	20250214	121042	57	100.00	KONEX	N	N	N	N	N	22000	-600	5	-2.65	581000	26	21.14	23000	25000	22000	25950	19250	22600	22346.15	24266	23432	22016	21182	19766	23850	21600	8	3350	500	13560	50	1	1655205	364	-17.92	-20.22	12	0.00	-1228.00	-1088.00	46000	20250107	-52.17	2670	20240419	723.97	46000	-52.17	20250107	19000	15.79	20250211	46000	-52.17	20250107	2670	723.97	20240419	N	270210	500	8 억	N	N	N	N
87	20250214	111039	57	100.00	KONEX	N	N	N	N	N	23000	400	2	1.77	119000	5	4.07	23000	25000	23000	25950	19250	22600	23800.00	24266	23432	22016	21182	19766	23850	21600	8	3350	500	13560	50	1	1655205	381	-18.73	-21.14	12	0.00	-1228.00	-1088.00	46000	20250107	-50.00	2670	20240419	761.42	46000	-50.00	20250107	19000	21.05	20250211	46000	-50.00	20250107	2670	761.42	20240419	N	270210	500	8 억	N	N	N	N
88	20250214	101040	57	100.00	KONEX	N	N	N	N	N	24000	1400	2	6.19	96000	4	3.25	23000	25000	23000	25950	19250	22600	24000.00	24266	23432	22016	21182	19766	23850	21600	8	3350	500	13560	50	1	1655205	397	-19.54	-22.06	12	0.00	-1228.00	-1088.00	46000	20250107	-47.83	2670	20240419	798.88	46000	-47.83	20250107	19000	26.32	20250211	46000	-47.83	20250107	2670	798.88	20240419	N	270210	500	8 억	N	N	N	N
89	20250214	091045	57	100.00	KONEX	N	N	N	N	N	25000	2400	2	10.62	72000	3	2.44	23000	25000	23000	25950	19250	22600	24000.00	24266	23432	22016	21182	19766	23850	21600	8	3350	500	13560	50	1	1655205	414	-20.36	-22.98	12	0.00	-1228.00	-1088.00	46000	20250107	-45.65	2670	20240419	836.33	46000	-45.65	20250107	19000	31.58	20250211	46000	-45.65	20250107	2670	836.33	20240419	N	270210	500	8 억	N	N	N	N
90	20250213	161034	57	100.00	KONEX	N	N	N	N	N	22600	1700	2	8.13	2614750	123	2.53	20600	22850	20600	24000	17800	20900	21258.13	21666	21282	20716	20332	19766	21475	20525	8	3100	500	12540	50	1	1655205	374	-18.40	-20.77	12	0.01	-1228.00	-1088.00	46000	20250107	-50.87	2670	20240419	746.44	46000	-50.87	20250107	19000	18.95	20250211	46000	-50.87	20250107	2670	746.44	20240419	N	270210	500	8 억	N	N	N	N
91	20250213	151034	57	100.00	KONEX	N	N	N	N	N	22850	1950	2	9.33	2388750	113	2.32	20600	22850	20600	24000	17800	20900	21139.38	21666	21282	20716	20332	19766	21475	20525	8	3100	500	12540	50	1	1655205	378	-18.61	-21.00	12	0.01	-1228.00	-1088.00	46000	20250107	-50.33	2670	20240419	755.81	46000	-50.33	20250107	19000	20.26	20250211	46000	-50.33	20250107	2670	755.81	20240419	N	270210	500	8 억	N	N	N	N
92	20250213	141032	57	100.00	KONEX	N	N	N	N	N	22850	1950	2	9.33	2388750	113	2.32	20600	22850	20600	24000	17800	20900	21139.38	21666	21282	20716	20332	19766	21475	20525	8	3100	500	12540	50	1	1655205	378	-18.61	-21.00	12	0.01	-1228.00	-1088.00	46000	20250107	-50.33	2670	20240419	755.81	46000	-50.33	20250107	19000	20.26	20250211	46000	-50.33	20250107	2670	755.81	20240419	N	270210	500	8 억	N	N	N	N
93	20250213	131033	57	100.00	KONEX	N	N	N	N	N	21000	100	2	0.48	2115400	101	2.08	20600	21000	20600	24000	17800	20900	20944.55	21666	21282	20716	20332	19766	21475	20525	8	3100	500	12540	50	1	1655205	348	-17.10	-19.30	12	0.01	-1228.00	-1088.00	46000	20250107	-54.35	2670	20240419	686.52	46000	-54.35	20250107	19000	10.53	20250211	46000	-54.35	20250107	2670	686.52	20240419	N	270210	500	8 억	N	N	N	N
94	20250213	121031	57	100.00	KONEX	N	N	N	N	N	21000	100	2	0.48	2115400	101	2.08	20600	21000	20600	24000	17800	20900	20944.55	21666	21282	20716	20332	19766	21475	20525	8	3100	500	12540	50	1	1655205	348	-17.10	-19.30	12	0.01	-1228.00	-1088.00	46000	20250107	-54.35	2670	20240419	686.52	46000	-54.35	20250107	19000	10.53	20250211	46000	-54.35	20250107	2670	686.52	20240419	N	270210	500	8 억	N	N	N	N
95	20250213	111031	57	100.00	KONEX	N	N	N	N	N	21000	100	2	0.48	2115400	101	2.08	20600	21000	20600	24000	17800	20900	20944.55	21666	21282	20716	20332	19766	21475	20525	8	3100	500	12540	50	1	1655205	348	-17.10	-19.30	12	0.01	-1228.00	-1088.00	46000	20250107	-54.35	2670	20240419	686.52	46000	-54.35	20250107	19000	10.53	20250211	46000	-54.35	20250107	2670	686.52	20240419	N	270210	500	8 억	N	N	N	N
96	20250213	101032	57	100.00	KONEX	N	N	N	N	N	21000	100	2	0.48	2115400	101	2.08	20600	21000	20600	24000	17800	20900	20944.55	21666	21282	20716	20332	19766	21475	20525	8	3100	500	12540	50	1	1655205	348	-17.10	-19.30	12	0.01	-1228.00	-1088.00	46000	20250107	-54.35	2670	20240419	686.52	46000	-54.35	20250107	19000	10.53	20250211	46000	-54.35	20250107	2670	686.52	20240419	N	270210	500	8 억	N	N	N	N
97	20250213	091027	57	100.00	KONEX	N	N	N	N	N	20900	0	3	0.00	0	0	0.00	0	0	0	24000	17800	20900	0.00	21666	21282	20716	20332	19766	21475	20525	8	3100	500	12540	50	1	1655205	346	-17.02	-19.21	12	0.00	-1228.00	-1088.00	46000	20250107	-54.57	2670	20240419	682.77	46000	-54.57	20250107	19000	10.00	20250211	46000	-54.57	20250107	2670	682.77	20240419	N	270210	500	8 억	N	N	N	N
98	20250212	161025	57	100.00	KONEX	N	N	N	N	N	20900	980	2	4.92	101301200	4866	1655.10	20150	21100	20150	22900	16940	19920	20818.17	20640	20280	19640	19280	18640	19960	18960	8	2980	500	11950	50	1	1655205	346	-17.02	-19.21	12	0.29	-1228.00	-1088.00	46000	20250107	-54.57	2670	20240419	682.77	46000	-54.57	20250107	19000	10.00	20250211	46000	-54.57	20250107	2670	682.77	20240419	N	270210	500	8 억	N	N	N	N
99	20250212	151022	57	100.00	KONEX	N	N	N	N	N	20900	980	2	4.92	101301200	4866	1655.10	20150	21100	20150	22900	16940	19920	20818.17	20640	20280	19640	19280	18640	19960	18960	8	2980	500	11950	50	1	1655205	346	-17.02	-19.21	12	0.29	-1228.00	-1088.00	46000	20250107	-54.57	2670	20240419	682.77	46000	-54.57	20250107	19000	10.00	20250211	46000	-54.57	20250107	2670	682.77	20240419	N	270210	500	8 억	N	N	N	N
100	20250212	141024	57	100.00	KONEX	N	N	N	N	N	20400	480	2	2.41	98387250	4723	1606.46	20150	21100	20150	22900	16940	19920	20831.52	20640	20280	19640	19280	18640	19960	18960	8	2980	500	11950	50	1	1655205	338	-16.61	-18.75	12	0.29	-1228.00	-1088.00	46000	20250107	-55.65	2670	20240419	664.04	46000	-55.65	20250107	19000	7.37	20250211	46000	-55.65	20250107	2670	664.04	20240419	N	270210	500	8 억	N	N	N	N
101	20250212	131027	57	100.00	KONEX	N	N	N	N	N	21000	1080	2	5.42	91389900	4385	1491.50	20150	21000	20150	22900	16940	19920	20841.48	20640	20280	19640	19280	18640	19960	18960	8	2980	500	11950	50	1	1655205	348	-17.10	-19.30	12	0.26	-1228.00	-1088.00	46000	20250107	-54.35	2670	20240419	686.52	46000	-54.35	20250107	19000	10.53	20250211	46000	-54.35	20250107	2670	686.52	20240419	N	270210	500	8 억	N	N	N	N
102	20250212	121023	57	100.00	KONEX	N	N	N	N	N	20500	580	2	2.91	91055400	4369	1486.05	20150	20900	20150	22900	16940	19920	20841.25	20640	20280	19640	19280	18640	19960	18960	8	2980	500	11950	50	1	1655205	339	-16.69	-18.84	12	0.26	-1228.00	-1088.00	46000	20250107	-55.43	2670	20240419	667.79	46000	-55.43	20250107	19000	7.89	20250211	46000	-55.43	20250107	2670	667.79	20240419	N	270210	500	8 억	N	N	N	N
103	20250212	111022	57	100.00	KONEX	N	N	N	N	N	20500	580	2	2.91	89825400	4309	1465.65	20150	20900	20150	22900	16940	19920	20846.00	20640	20280	19640	19280	18640	19960	18960	8	2980	500	11950	50	1	1655205	339	-16.69	-18.84	12	0.26	-1228.00	-1088.00	46000	20250107	-55.43	2670	20240419	667.79	46000	-55.43	20250107	19000	7.89	20250211	46000	-55.43	20250107	2670	667.79	20240419	N	270210	500	8 억	N	N	N	N
104	20250212	101016	57	100.00	KONEX	N	N	N	N	N	20300	380	2	1.91	88984900	4268	1451.70	20150	20900	20150	22900	16940	19920	20849.32	20640	20280	19640	19280	18640	19960	18960	8	2980	500	11950	50	1	1655205	336	-16.53	-18.66	12	0.26	-1228.00	-1088.00	46000	20250107	-55.87	2670	20240419	660.30	46000	-55.87	20250107	19000	6.84	20250211	46000	-55.87	20250107	2670	660.30	20240419	N	270210	500	8 억	N	N	N	N
105	20250212	090946	57	100.00	KONEX	N	N	N	N	N	20300	380	2	1.91	40450	2	0.68	20150	20300	20150	22900	16940	19920	20225.00	20640	20280	19640	19280	18640	19960	18960	8	2980	500	11950	50	1	1655205	336	-16.53	-18.66	12	0.00	-1228.00	-1088.00	46000	20250107	-55.87	2670	20240419	660.30	46000	-55.87	20250107	19000	6.84	20250211	46000	-55.87	20250107	2670	660.30	20240419	N	270210	500	8 억	N	N	N	N
106	20250211	161027	57	100.00	KONEX	N	N	N	N	N	19920	50	2	0.25	5859790	294	9.23	19940	20000	19000	22850	16890	19870	19931.26	23823	21846	20573	18596	17323	21210	17960	8	2980	500	11920	10	1	1655205	330	-16.22	-18.31	12	0.02	-1228.00	-1088.00	46000	20250107	-56.70	2670	20240419	646.07	46000	-56.70	20250107	19000	4.84	20250211	46000	-56.70	20250107	2670	646.07	20240419	N	270210	500	8 억	N	N	N	N
107	20250211	151027	57	100.00	KONEX	N	N	N	N	N	19920	50	2	0.25	5780110	290	9.11	19940	20000	19000	22850	16890	19870	19931.41	23823	21846	20573	18596	17323	21210	17960	8	2980	500	11920	10	1	1655205	330	-16.22	-18.31	12	0.02	-1228.00	-1088.00	46000	20250107	-56.70	2670	20240419	646.07	46000	-56.70	20250107	19000	4.84	20250211	46000	-56.70	20250107	2670	646.07	20240419	N	270210	500	8 억	N	N	N	N
108	20250211	141026	57	100.00	KONEX	N	N	N	N	N	19980	110	2	0.55	3355350	168	5.28	19940	20000	19940	22850	16890	19870	19972.32	23823	21846	20573	18596	17323	21210	17960	8	2980	500	11920	10	1	1655205	331	-16.27	-18.36	12	0.01	-1228.00	-1088.00	46000	20250107	-56.57	2670	20240419	648.31	46000	-56.57	20250107	19300	3.52	20250210	46000	-56.57	20250107	2670	648.31	20240419	N	270210	500	8 억	N	N	N	N
109	20250211	131026	57	100.00	KONEX	N	N	N	N	N	19970	100	2	0.50	3335370	167	5.24	19940	20000	19940	22850	16890	19870	19972.28	23823	21846	20573	18596	17323	21210	17960	8	2980	500	11920	10	1	1655205	331	-16.26	-18.35	12	0.01	-1228.00	-1088.00	46000	20250107	-56.59	2670	20240419	647.94	46000	-56.59	20250107	19300	3.47	20250210	46000	-56.59	20250107	2670	647.94	20240419	N	270210	500	8 억	N	N	N	N
110	20250211	121025	57	100.00	KONEX	N	N	N	N	N	19990	120	2	0.60	2036970	102	3.20	19940	20000	19940	22850	16890	19870	19970.29	23823	21846	20573	18596	17323	21210	17960	8	2980	500	11920	10	1	1655205	331	-16.28	-18.37	12	0.01	-1228.00	-1088.00	46000	20250107	-56.54	2670	20240419	648.69	46000	-56.54	20250107	19300	3.58	20250210	46000	-56.54	20250107	2670	648.69	20240419	N	270210	500	8 억	N	N	N	N
111	20250211	111026	57	100.00	KONEX	N	N	N	N	N	19990	120	2	0.60	2036970	102	3.20	19940	20000	19940	22850	16890	19870	19970.29	23823	21846	20573	18596	17323	21210	17960	8	2980	500	11920	10	1	1655205	331	-16.28	-18.37	12	0.01	-1228.00	-1088.00	46000	20250107	-56.54	2670	20240419	648.69	46000	-56.54	20250107	19300	3.58	20250210	46000	-56.54	20250107	2670	648.69	20240419	N	270210	500	8 억	N	N	N	N
112	20250211	101026	57	100.00	KONEX	N	N	N	N	N	20000	130	2	0.65	1577210	79	2.48	19940	20000	19940	22850	16890	19870	19964.68	23823	21846	20573	18596	17323	21210	17960	8	2980	500	11920	50	1	1655205	331	-16.29	-18.38	12	0.00	-1228.00	-1088.00	46000	20250107	-56.52	2670	20240419	649.06	46000	-56.52	20250107	19300	3.63	20250210	46000	-56.52	20250107	2670	649.06	20240419	N	270210	500	8 억	N	N	N	N
113	20250211	091030	57	100.00	KONEX	N	N	N	N	N	19870	0	3	0.00	0	0	0.00	0	0	0	22850	16890	19870	0.00	23823	21846	20573	18596	17323	21210	17960	8	2980	500	11920	10	1	1655205	329	-16.18	-18.26	12	0.00	-1228.00	-1088.00	46000	20250107	-56.80	2670	20240419	644.19	46000	-56.80	20250107	19300	2.95	20250210	46000	-56.80	20250107	2670	644.19	20240419	N	270210	500	8 억	N	N	N	N
114	20250210	161020	57	100.00	KONEX	N	N	N	N	N	19870	-2780	5	-12.27	63058740	3184	268.92	22550	22550	19300	26000	19300	22650	19804.88	26150	24400	23250	21500	20350	23825	20925	8	3350	500	13590	10	1	1655205	329	-16.18	-18.26	12	0.19	-1228.00	-1088.00	46000	20250107	-56.80	2670	20240419	644.19	46000	-56.80	20250107	19300	2.95	20250210	46000	-56.80	20250107	2670	644.19	20240419	N	270210	500	8 억	N	N	N	N
115	20250210	151019	57	100.00	KONEX	N	N	N	N	N	19300	-3350	4	-14.79	58831470	2965	250.42	22550	22550	19300	26000	19300	22650	19841.98	26150	24400	23250	21500	20350	23825	20925	8	3350	500	13590	10	1	1655205	319	-15.72	-17.74	12	0.18	-1228.00	-1088.00	46000	20250107	-58.04	2670	20240419	622.85	46000	-58.04	20250107	19300	0.00	20250210	46000	-58.04	20250107	2670	622.85	20240419	N	270210	500	8 억	N	N	N	N
116	20250210	141018	57	100.00	KONEX	N	N	N	N	N	20900	-1750	5	-7.73	18722510	908	76.69	22550	22550	19680	26000	19300	22650	20619.50	26150	24400	23250	21500	20350	23825	20925	8	3350	500	13590	50	1	1655205	346	-17.02	-19.21	12	0.05	-1228.00	-1088.00	46000	20250107	-54.57	2670	20240419	682.77	46000	-54.57	20250107	19680	6.20	20250210	46000	-54.57	20250107	2670	682.77	20240419	N	270210	500	8 억	N	N	N	N
117	20250210	131021	57	100.00	KONEX	N	N	N	N	N	22500	-150	5	-0.66	6813700	306	25.84	22550	22550	21100	26000	19300	22650	22266.99	26150	24400	23250	21500	20350	23825	20925	8	3350	500	13590	50	1	1655205	372	-18.32	-20.68	12	0.02	-1228.00	-1088.00	46000	20250107	-51.09	2670	20240419	742.70	46000	-51.09	20250107	20950	7.40	20250114	46000	-51.09	20250107	2670	742.70	20240419	N	270210	500	8 억	N	N	N	N
118	20250210	121016	57	100.00	KONEX	N	N	N	N	N	22500	-150	5	-0.66	6791200	305	25.76	22550	22550	21100	26000	19300	22650	22266.23	26150	24400	23250	21500	20350	23825	20925	8	3350	500	13590	50	1	1655205	372	-18.32	-20.68	12	0.02	-1228.00	-1088.00	46000	20250107	-51.09	2670	20240419	742.70	46000	-51.09	20250107	20950	7.40	20250114	46000	-51.09	20250107	2670	742.70	20240419	N	270210	500	8 억	N	N	N	N
119	20250210	111012	57	100.00	KONEX	N	N	N	N	N	22550	-100	5	-0.44	4284500	190	16.05	22550	22550	22550	26000	19300	22650	22550.00	26150	24400	23250	21500	20350	23825	20925	8	3350	500	13590	50	1	1655205	373	-18.36	-20.73	12	0.01	-1228.00	-1088.00	46000	20250107	-50.98	2670	20240419	744.57	46000	-50.98	20250107	20950	7.64	20250114	46000	-50.98	20250107	2670	744.57	20240419	N	270210	500	8 억	N	N	N	N
120	20250210	101012	57	100.00	KONEX	N	N	N	N	N	22550	-100	5	-0.44	4284500	190	16.05	22550	22550	22550	26000	19300	22650	22550.00	26150	24400	23250	21500	20350	23825	20925	8	3350	500	13590	50	1	1655205	373	-18.36	-20.73	12	0.01	-1228.00	-1088.00	46000	20250107	-50.98	2670	20240419	744.57	46000	-50.98	20250107	20950	7.64	20250114	46000	-50.98	20250107	2670	744.57	20240419	N	270210	500	8 억	N	N	N	N
121	20250210	091010	57	100.00	KONEX	N	N	N	N	N	22550	-100	5	-0.44	4284500	190	16.05	22550	22550	22550	26000	19300	22650	22550.00	26150	24400	23250	21500	20350	23825	20925	8	3350	500	13590	50	1	1655205	373	-18.36	-20.73	12	0.01	-1228.00	-1088.00	46000	20250107	-50.98	2670	20240419	744.57	46000	-50.98	20250107	20950	7.64	20250114	46000	-50.98	20250107	2670	744.57	20240419	N	270210	500	8 억	N	N	N	N
122	20250207	161000	57	100.00	KONEX	N	N	N	N	N	22650	-3350	5	-12.88	26629300	1184	23680.00	25000	25000	22100	29900	22100	26000	22490.96	26000	26000	26000	26000	26000	26000	26000	8	3900	500	15600	50	1	1655205	375	-18.44	-20.82	12	0.07	-1228.00	-1088.00	46000	20250107	-50.76	2670	20240419	748.31	46000	-50.76	20250107	20950	8.11	20250114	46000	-50.76	20250107	2670	748.31	20240419	N	270210	500	8 억	N	N	N	N
123	20250207	151002	57	100.00	KONEX	N	N	N	N	N	22900	-3100	5	-11.92	21705950	967	19340.00	25000	25000	22100	29900	22100	26000	22446.69	26000	26000	26000	26000	26000	26000	26000	8	3900	500	15600	50	1	1655205	379	-18.65	-21.05	12	0.06	-1228.00	-1088.00	46000	20250107	-50.22	2670	20240419	757.68	46000	-50.22	20250107	20950	9.31	20250114	46000	-50.22	20250107	2670	757.68	20240419	N	270210	500	8 억	N	N	N	N
124	20250207	141002	57	100.00	KONEX	N	N	N	N	N	22100	-3900	4	-15.00	21547850	960	19200.00	25000	25000	22100	29900	22100	26000	22445.68	26000	26000	26000	26000	26000	26000	26000	8	3900	500	15600	50	1	1655205	366	-18.00	-20.31	12	0.06	-1228.00	-1088.00	46000	20250107	-51.96	2670	20240419	727.72	46000	-51.96	20250107	20950	5.49	20250114	46000	-51.96	20250107	2670	727.72	20240419	N	270210	500	8 억	N	N	N	N
125	20250207	130959	57	100.00	KONEX	N	N	N	N	N	22100	-3900	4	-15.00	19195550	854	17080.00	25000	25000	22100	29900	22100	26000	22477.22	26000	26000	26000	26000	26000	26000	26000	8	3900	500	15600	50	1	1655205	366	-18.00	-20.31	12	0.05	-1228.00	-1088.00	46000	20250107	-51.96	2670	20240419	727.72	46000	-51.96	20250107	20950	5.49	20250114	46000	-51.96	20250107	2670	727.72	20240419	N	270210	500	8 억	N	N	N	N
126	20250207	120958	57	100.00	KONEX	N	N	N	N	N	23000	-3000	5	-11.54	13112600	579	11580.00	25000	25000	22100	29900	22100	26000	22646.98	26000	26000	26000	26000	26000	26000	26000	8	3900	500	15600	50	1	1655205	381	-18.73	-21.14	12	0.03	-1228.00	-1088.00	46000	20250107	-50.00	2670	20240419	761.42	46000	-50.00	20250107	20950	9.79	20250114	46000	-50.00	20250107	2670	761.42	20240419	N	270210	500	8 억	N	N	N	N
127	20250207	110956	57	100.00	KONEX	N	N	N	N	N	24000	-2000	5	-7.69	2238600	93	1860.00	25000	25000	24000	29900	22100	26000	24070.97	26000	26000	26000	26000	26000	26000	26000	8	3900	500	15600	50	1	1655205	397	-19.54	-22.06	12	0.01	-1228.00	-1088.00	46000	20250107	-47.83	2670	20240419	798.88	46000	-47.83	20250107	20950	14.56	20250114	46000	-47.83	20250107	2670	798.88	20240419	N	270210	500	8 억	N	N	N	N
128	20250207	101002	57	100.00	KONEX	N	N	N	N	N	26000	0	3	0.00	0	0	0.00	0	0	0	29900	22100	26000	0.00	26000	26000	26000	26000	26000	26000	26000	8	3900	500	15600	50	1	1655205	430	-21.17	-23.90	12	0.00	-1228.00	-1088.00	46000	20250107	-43.48	2670	20240419	873.78	46000	-43.48	20250107	20950	24.11	20250114	46000	-43.48	20250107	2670	873.78	20240419	N	270210	500	8 억	N	N	N	N
129	20250207	091007	57	100.00	KONEX	N	N	N	N	N	26000	0	3	0.00	0	0	0.00	0	0	0	29900	22100	26000	0.00	26000	26000	26000	26000	26000	26000	26000	8	3900	500	15600	50	1	1655205	430	-21.17	-23.90	12	0.00	-1228.00	-1088.00	46000	20250107	-43.48	2670	20240419	873.78	46000	-43.48	20250107	20950	24.11	20250114	46000	-43.48	20250107	2670	873.78	20240419	N	270210	500	8 억	N	N	N	N
130	20250206	160936	57	100.00	KONEX	N	N	N	N	N	26000	-400	5	-1.52	130000	5	25.00	26000	26000	26000	30350	22450	26400	26000.00	26433	26416	26383	26366	26333	26425	26375	8	3950	500	15840	50	1	1655205	430	-21.17	-23.90	12	0.00	-1228.00	-1088.00	46000	20250107	-43.48	2670	20240419	873.78	46000	-43.48	20250107	20950	24.11	20250114	46000	-43.48	20250107	2670	873.78	20240419	N	270210	500	8 억	N	N	N	N
131	20250206	150940	57	100.00	KONEX	N	N	N	N	N	26000	-400	5	-1.52	130000	5	25.00	26000	26000	26000	30350	22450	26400	26000.00	26433	26416	26383	26366	26333	26425	26375	8	3950	500	15840	50	1	1655205	430	-21.17	-23.90	12	0.00	-1228.00	-1088.00	46000	20250107	-43.48	2670	20240419	873.78	46000	-43.48	20250107	20950	24.11	20250114	46000	-43.48	20250107	2670	873.78	20240419	N	270210	500	8 억	N	N	N	N
132	20250206	140940	57	100.00	KONEX	N	N	N	N	N	26000	-400	5	-1.52	130000	5	25.00	26000	26000	26000	30350	22450	26400	26000.00	26433	26416	26383	26366	26333	26425	26375	8	3950	500	15840	50	1	1655205	430	-21.17	-23.90	12	0.00	-1228.00	-1088.00	46000	20250107	-43.48	2670	20240419	873.78	46000	-43.48	20250107	20950	24.11	20250114	46000	-43.48	20250107	2670	873.78	20240419	N	270210	500	8 억	N	N	N	N
133	20250206	130937	57	100.00	KONEX	N	N	N	N	N	26000	-400	5	-1.52	130000	5	25.00	26000	26000	26000	30350	22450	26400	26000.00	26433	26416	26383	26366	26333	26425	26375	8	3950	500	15840	50	1	1655205	430	-21.17	-23.90	12	0.00	-1228.00	-1088.00	46000	20250107	-43.48	2670	20240419	873.78	46000	-43.48	20250107	20950	24.11	20250114	46000	-43.48	20250107	2670	873.78	20240419	N	270210	500	8 억	N	N	N	N
134	20250206	120934	57	100.00	KONEX	N	N	N	N	N	26000	-400	5	-1.52	130000	5	25.00	26000	26000	26000	30350	22450	26400	26000.00	26433	26416	26383	26366	26333	26425	26375	8	3950	500	15840	50	1	1655205	430	-21.17	-23.90	12	0.00	-1228.00	-1088.00	46000	20250107	-43.48	2670	20240419	873.78	46000	-43.48	20250107	20950	24.11	20250114	46000	-43.48	20250107	2670	873.78	20240419	N	270210	500	8 억	N	N	N	N
135	20250206	110929	57	100.00	KONEX	N	N	N	N	N	26000	-400	5	-1.52	130000	5	25.00	26000	26000	26000	30350	22450	26400	26000.00	26433	26416	26383	26366	26333	26425	26375	8	3950	500	15840	50	1	1655205	430	-21.17	-23.90	12	0.00	-1228.00	-1088.00	46000	20250107	-43.48	2670	20240419	873.78	46000	-43.48	20250107	20950	24.11	20250114	46000	-43.48	20250107	2670	873.78	20240419	N	270210	500	8 억	N	N	N	N
136	20250206	100930	57	100.00	KONEX	N	N	N	N	N	26000	-400	5	-1.52	130000	5	25.00	26000	26000	26000	30350	22450	26400	26000.00	26433	26416	26383	26366	26333	26425	26375	8	3950	500	15840	50	1	1655205	430	-21.17	-23.90	12	0.00	-1228.00	-1088.00	46000	20250107	-43.48	2670	20240419	873.78	46000	-43.48	20250107	20950	24.11	20250114	46000	-43.48	20250107	2670	873.78	20240419	N	270210	500	8 억	N	N	N	N
137	20250206	090941	57	100.00	KONEX	N	N	N	N	N	26400	0	3	0.00	0	0	0.00	0	0	0	30350	22450	26400	0.00	26433	26416	26383	26366	26333	26425	26375	8	3950	500	15840	50	1	1655205	437	-21.50	-24.26	12	0.00	-1228.00	-1088.00	46000	20250107	-42.61	2670	20240419	888.76	46000	-42.61	20250107	20950	26.01	20250114	46000	-42.61	20250107	2670	888.76	20240419	N	270210	500	8 억	N	N	N	N
138	20250205	160926	57	100.00	KONEX	N	N	N	N	N	26400	-100	5	-0.38	527800	20	1.71	26350	26400	26350	30450	22550	26500	26390.00	26833	26666	26333	26166	25833	26750	26250	8	3950	500	15900	50	1	1655205	437	-21.50	-24.26	12	0.00	-1228.00	-1088.00	46000	20250107	-42.61	2670	20240419	888.76	46000	-42.61	20250107	20950	26.01	20250114	46000	-42.61	20250107	2670	888.76	20240419	N	270210	500	8 억	N	N	N	N
139	20250205	150929	57	100.00	KONEX	N	N	N	N	N	26400	-100	5	-0.38	527800	20	1.71	26350	26400	26350	30450	22550	26500	26390.00	26833	26666	26333	26166	25833	26750	26250	8	3950	500	15900	50	1	1655205	437	-21.50	-24.26	12	0.00	-1228.00	-1088.00	46000	20250107	-42.61	2670	20240419	888.76	46000	-42.61	20250107	20950	26.01	20250114	46000	-42.61	20250107	2670	888.76	20240419	N	270210	500	8 억	N	N	N	N
140	20250205	140929	57	100.00	KONEX	N	N	N	N	N	26400	-100	5	-0.38	527800	20	1.71	26350	26400	26350	30450	22550	26500	26390.00	26833	26666	26333	26166	25833	26750	26250	8	3950	500	15900	50	1	1655205	437	-21.50	-24.26	12	0.00	-1228.00	-1088.00	46000	20250107	-42.61	2670	20240419	888.76	46000	-42.61	20250107	20950	26.01	20250114	46000	-42.61	20250107	2670	888.76	20240419	N	270210	500	8 억	N	N	N	N
141	20250205	130926	57	100.00	KONEX	N	N	N	N	N	26400	-100	5	-0.38	527800	20	1.71	26350	26400	26350	30450	22550	26500	26390.00	26833	26666	26333	26166	25833	26750	26250	8	3950	500	15900	50	1	1655205	437	-21.50	-24.26	12	0.00	-1228.00	-1088.00	46000	20250107	-42.61	2670	20240419	888.76	46000	-42.61	20250107	20950	26.01	20250114	46000	-42.61	20250107	2670	888.76	20240419	N	270210	500	8 억	N	N	N	N
142	20250205	120931	57	100.00	KONEX	N	N	N	N	N	26400	-100	5	-0.38	527800	20	1.71	26350	26400	26350	30450	22550	26500	26390.00	26833	26666	26333	26166	25833	26750	26250	8	3950	500	15900	50	1	1655205	437	-21.50	-24.26	12	0.00	-1228.00	-1088.00	46000	20250107	-42.61	2670	20240419	888.76	46000	-42.61	20250107	20950	26.01	20250114	46000	-42.61	20250107	2670	888.76	20240419	N	270210	500	8 억	N	N	N	N
143	20250205	110925	57	100.00	KONEX	N	N	N	N	N	26500	0	3	0.00	0	0	0.00	0	0	0	30450	22550	26500	0.00	26833	26666	26333	26166	25833	26750	26250	8	3950	500	15900	50	1	1655205	439	-21.58	-24.36	12	0.00	-1228.00	-1088.00	46000	20250107	-42.39	2670	20240419	892.51	46000	-42.39	20250107	20950	26.49	20250114	46000	-42.39	20250107	2670	892.51	20240419	N	270210	500	8 억	N	N	N	N
144	20250205	100938	57	100.00	KONEX	N	N	N	N	N	26500	0	3	0.00	0	0	0.00	0	0	0	30450	22550	26500	0.00	26833	26666	26333	26166	25833	26750	26250	8	3950	500	15900	50	1	1655205	439	-21.58	-24.36	12	0.00	-1228.00	-1088.00	46000	20250107	-42.39	2670	20240419	892.51	46000	-42.39	20250107	20950	26.49	20250114	46000	-42.39	20250107	2670	892.51	20240419	N	270210	500	8 억	N	N	N	N
145	20250205	090942	57	100.00	KONEX	N	N	N	N	N	26500	0	3	0.00	0	0	0.00	0	0	0	30450	22550	26500	0.00	26833	26666	26333	26166	25833	26750	26250	8	3950	500	15900	50	1	1655205	439	-21.58	-24.36	12	0.00	-1228.00	-1088.00	46000	20250107	-42.39	2670	20240419	892.51	46000	-42.39	20250107	20950	26.49	20250114	46000	-42.39	20250107	2670	892.51	20240419	N	270210	500	8 억	N	N	N	N
146	20250204	160907	57	100.00	KONEX	N	N	N	N	N	26500	0	3	0.00	30742500	1170	363.35	26500	26500	26000	30450	22550	26500	26275.64	27500	27000	26000	25500	24500	27250	25750	8	3950	500	15900	50	1	1655205	439	-21.58	-24.36	12	0.07	-1228.00	-1088.00	46000	20250107	-42.39	2670	20240419	892.51	46000	-42.39	20250107	20950	26.49	20250114	46000	-42.39	20250107	2670	892.51	20240419	N	270210	500	8 억	N	N	N	N
147	20250204	150918	57	100.00	KONEX	N	N	N	N	N	26500	0	3	0.00	30742500	1170	363.35	26500	26500	26000	30450	22550	26500	26275.64	27500	27000	26000	25500	24500	27250	25750	8	3950	500	15900	50	1	1655205	439	-21.58	-24.36	12	0.07	-1228.00	-1088.00	46000	20250107	-42.39	2670	20240419	892.51	46000	-42.39	20250107	20950	26.49	20250114	46000	-42.39	20250107	2670	892.51	20240419	N	270210	500	8 억	N	N	N	N
148	20250204	140919	57	100.00	KONEX	N	N	N	N	N	26500	0	3	0.00	30742500	1170	363.35	26500	26500	26000	30450	22550	26500	26275.64	27500	27000	26000	25500	24500	27250	25750	8	3950	500	15900	50	1	1655205	439	-21.58	-24.36	12	0.07	-1228.00	-1088.00	46000	20250107	-42.39	2670	20240419	892.51	46000	-42.39	20250107	20950	26.49	20250114	46000	-42.39	20250107	2670	892.51	20240419	N	270210	500	8 억	N	N	N	N
149	20250204	130921	57	100.00	KONEX	N	N	N	N	N	26500	0	3	0.00	30742500	1170	363.35	26500	26500	26000	30450	22550	26500	26275.64	27500	27000	26000	25500	24500	27250	25750	8	3950	500	15900	50	1	1655205	439	-21.58	-24.36	12	0.07	-1228.00	-1088.00	46000	20250107	-42.39	2670	20240419	892.51	46000	-42.39	20250107	20950	26.49	20250114	46000	-42.39	20250107	2670	892.51	20240419	N	270210	500	8 억	N	N	N	N
150	20250204	120930	57	100.00	KONEX	N	N	N	N	N	26450	-50	5	-0.19	30477500	1160	360.25	26500	26500	26000	30450	22550	26500	26273.71	27500	27000	26000	25500	24500	27250	25750	8	3950	500	15900	50	1	1655205	438	-21.54	-24.31	12	0.07	-1228.00	-1088.00	46000	20250107	-42.50	2670	20240419	890.64	46000	-42.50	20250107	20950	26.25	20250114	46000	-42.50	20250107	2670	890.64	20240419	N	270210	500	8 억	N	N	N	N
151	20250204	110912	57	100.00	KONEX	N	N	N	N	N	26450	-50	5	-0.19	30477500	1160	360.25	26500	26500	26000	30450	22550	26500	26273.71	27500	27000	26000	25500	24500	27250	25750	8	3950	500	15900	50	1	1655205	438	-21.54	-24.31	12	0.07	-1228.00	-1088.00	46000	20250107	-42.50	2670	20240419	890.64	46000	-42.50	20250107	20950	26.25	20250114	46000	-42.50	20250107	2670	890.64	20240419	N	270210	500	8 억	N	N	N	N
152	20250204	100917	57	100.00	KONEX	N	N	N	N	N	26500	0	3	0.00	265000	10	3.11	26500	26500	26500	30450	22550	26500	26500.00	27500	27000	26000	25500	24500	27250	25750	8	3950	500	15900	50	1	1655205	439	-21.58	-24.36	12	0.00	-1228.00	-1088.00	46000	20250107	-42.39	2670	20240419	892.51	46000	-42.39	20250107	20950	26.49	20250114	46000	-42.39	20250107	2670	892.51	20240419	N	270210	500	8 억	N	N	N	N
153	20250204	090916	57	100.00	KONEX	N	N	N	N	N	26500	0	3	0.00	265000	10	3.11	26500	26500	26500	30450	22550	26500	26500.00	27500	27000	26000	25500	24500	27250	25750	8	3950	500	15900	50	1	1655205	439	-21.58	-24.36	12	0.00	-1228.00	-1088.00	46000	20250107	-42.39	2670	20240419	892.51	46000	-42.39	20250107	20950	26.49	20250114	46000	-42.39	20250107	2670	892.51	20240419	N	270210	500	8 억	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History