KissMeData/260870/price/prices-20250201.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

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	newHighLowPriceClassCode	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	161128	57	100.00	KONEX		N	N	N	N	N	12230	-90	5	-0.73	36589100	2991	110.61	12300	12380	12040	14160	10480	12320	12233.07	12426	12372	12296	12242	12166	12335	12205	31	1840	500	8130	10	1	6142210	751	-1.38	1.27	12	0.05	-8892.00	9667.00	30900	20240618	-60.42	11160	20250218	9.59	13270	-7.84	20250102	11160	9.59	20250218	30900	-60.42	20240618	11160	9.59	20250218	N	260870	500	30 억	N	N	N	N
3	20250228	151133	57	100.00	KONEX		N	N	N	N	N	12230	-90	5	-0.73	36515720	2985	110.39	12300	12380	12040	14160	10480	12320	12233.07	12426	12372	12296	12242	12166	12335	12205	31	1840	500	8130	10	1	6142210	751	-1.38	1.27	12	0.05	-8892.00	9667.00	30900	20240618	-60.42	11160	20250218	9.59	13270	-7.84	20250102	11160	9.59	20250218	30900	-60.42	20240618	11160	9.59	20250218	N	260870	500	30 억	N	N	N	N
4	20250228	141134	57	100.00	KONEX		N	N	N	N	N	12230	-90	5	-0.73	30180750	2463	91.09	12300	12380	12080	14160	10480	12320	12253.65	12426	12372	12296	12242	12166	12335	12205	31	1840	500	8130	10	1	6142210	751	-1.38	1.27	12	0.04	-8892.00	9667.00	30900	20240618	-60.42	11160	20250218	9.59	13270	-7.84	20250102	11160	9.59	20250218	30900	-60.42	20240618	11160	9.59	20250218	N	260870	500	30 억	N	N	N	N
5	20250228	131127	57	100.00	KONEX		N	N	N	N	N	12230	-90	5	-0.73	22921840	1869	69.12	12300	12380	12080	14160	10480	12320	12264.23	12426	12372	12296	12242	12166	12335	12205	31	1840	500	8130	10	1	6142210	751	-1.38	1.27	12	0.03	-8892.00	9667.00	30900	20240618	-60.42	11160	20250218	9.59	13270	-7.84	20250102	11160	9.59	20250218	30900	-60.42	20240618	11160	9.59	20250218	N	260870	500	30 억	N	N	N	N
6	20250228	121123	57	100.00	KONEX		N	N	N	N	N	12300	-20	5	-0.16	14959430	1216	44.97	12300	12380	12250	14160	10480	12320	12302.16	12426	12372	12296	12242	12166	12335	12205	31	1840	500	8130	10	1	6142210	755	-1.38	1.27	12	0.02	-8892.00	9667.00	30900	20240618	-60.19	11160	20250218	10.22	13270	-7.31	20250102	11160	10.22	20250218	30900	-60.19	20240618	11160	10.22	20250218	N	260870	500	30 억	N	N	N	N
7	20250228	111125	57	100.00	KONEX		N	N	N	N	N	12350	30	2	0.24	12884190	1047	38.72	12300	12380	12250	14160	10480	12320	12305.82	12426	12372	12296	12242	12166	12335	12205	31	1840	500	8130	10	1	6142210	759	-1.39	1.28	12	0.02	-8892.00	9667.00	30900	20240618	-60.03	11160	20250218	10.66	13270	-6.93	20250102	11160	10.66	20250218	30900	-60.03	20240618	11160	10.66	20250218	N	260870	500	30 억	N	N	N	N
8	20250228	101124	57	100.00	KONEX		N	N	N	N	N	12350	30	2	0.24	6691690	544	20.12	12300	12380	12250	14160	10480	12320	12300.90	12426	12372	12296	12242	12166	12335	12205	31	1840	500	8130	10	1	6142210	759	-1.39	1.28	12	0.01	-8892.00	9667.00	30900	20240618	-60.03	11160	20250218	10.66	13270	-6.93	20250102	11160	10.66	20250218	30900	-60.03	20240618	11160	10.66	20250218	N	260870	500	30 억	N	N	N	N
9	20250228	091128	57	100.00	KONEX		N	N	N	N	N	12300	-20	5	-0.16	36900	3	0.11	12300	12300	12300	14160	10480	12320	12300.00	12426	12372	12296	12242	12166	12335	12205	31	1840	500	8130	10	1	6142210	755	-1.38	1.27	12	0.00	-8892.00	9667.00	30900	20240618	-60.19	11160	20250218	10.22	13270	-7.31	20250102	11160	10.22	20250218	30900	-60.19	20240618	11160	10.22	20250218	N	260870	500	30 억	N	N	N	N
10	20250227	161115	57	100.00	KONEX		N	N	N	N	N	12320	40	2	0.33	33265010	2704	37.16	12340	12350	12220	14120	10440	12280	12302.09	12446	12362	12296	12212	12146	12355	12205	31	1840	500	8100	10	1	6142210	757	-1.39	1.27	12	0.04	-8892.00	9667.00	30900	20240618	-60.13	11160	20250218	10.39	13270	-7.16	20250102	11160	10.39	20250218	30900	-60.13	20240618	11160	10.39	20250218	N	260870	500	30 억	N	N	N	N
11	20250227	151117	57	100.00	KONEX		N	N	N	N	N	12320	40	2	0.33	33080240	2689	36.95	12340	12350	12220	14120	10440	12280	12302.06	12446	12362	12296	12212	12146	12355	12205	31	1840	500	8100	10	1	6142210	757	-1.39	1.27	12	0.04	-8892.00	9667.00	30900	20240618	-60.13	11160	20250218	10.39	13270	-7.16	20250102	11160	10.39	20250218	30900	-60.13	20240618	11160	10.39	20250218	N	260870	500	30 억	N	N	N	N
12	20250227	141118	57	100.00	KONEX		N	N	N	N	N	12320	40	2	0.33	24547600	1997	27.44	12340	12340	12220	14120	10440	12280	12292.24	12446	12362	12296	12212	12146	12355	12205	31	1840	500	8100	10	1	6142210	757	-1.39	1.27	12	0.03	-8892.00	9667.00	30900	20240618	-60.13	11160	20250218	10.39	13270	-7.16	20250102	11160	10.39	20250218	30900	-60.13	20240618	11160	10.39	20250218	N	260870	500	30 억	N	N	N	N
13	20250227	131116	57	100.00	KONEX		N	N	N	N	N	12300	20	2	0.16	16230100	1321	18.15	12340	12340	12220	14120	10440	12280	12286.22	12446	12362	12296	12212	12146	12355	12205	31	1840	500	8100	10	1	6142210	755	-1.38	1.27	12	0.02	-8892.00	9667.00	30900	20240618	-60.19	11160	20250218	10.22	13270	-7.31	20250102	11160	10.22	20250218	30900	-60.19	20240618	11160	10.22	20250218	N	260870	500	30 억	N	N	N	N
14	20250227	121113	57	100.00	KONEX		N	N	N	N	N	12300	20	2	0.16	15002380	1221	16.78	12340	12340	12220	14120	10440	12280	12286.96	12446	12362	12296	12212	12146	12355	12205	31	1840	500	8100	10	1	6142210	755	-1.38	1.27	12	0.02	-8892.00	9667.00	30900	20240618	-60.19	11160	20250218	10.22	13270	-7.31	20250102	11160	10.22	20250218	30900	-60.19	20240618	11160	10.22	20250218	N	260870	500	30 억	N	N	N	N
15	20250227	111122	57	100.00	KONEX		N	N	N	N	N	12270	-10	5	-0.08	12435570	1012	13.91	12340	12340	12220	14120	10440	12280	12288.11	12446	12362	12296	12212	12146	12355	12205	31	1840	500	8100	10	1	6142210	754	-1.38	1.27	12	0.02	-8892.00	9667.00	30900	20240618	-60.29	11160	20250218	9.95	13270	-7.54	20250102	11160	9.95	20250218	30900	-60.29	20240618	11160	9.95	20250218	N	260870	500	30 억	N	N	N	N
16	20250227	101151	57	100.00	KONEX		N	N	N	N	N	12280	0	3	0.00	6023730	489	6.72	12340	12340	12220	14120	10440	12280	12318.47	12446	12362	12296	12212	12146	12355	12205	31	1840	500	8100	10	1	6142210	754	-1.38	1.27	12	0.01	-8892.00	9667.00	30900	20240618	-60.26	11160	20250218	10.04	13270	-7.46	20250102	11160	10.04	20250218	30900	-60.26	20240618	11160	10.04	20250218	N	260870	500	30 억	N	N	N	N
17	20250227	091202	57	100.00	KONEX		N	N	N	N	N	12330	50	2	0.41	73890	6	0.08	12340	12340	12290	14120	10440	12280	12315.00	12446	12362	12296	12212	12146	12355	12205	31	1840	500	8100	10	1	6142210	757	-1.39	1.28	12	0.00	-8892.00	9667.00	30900	20240618	-60.10	11160	20250218	10.48	13270	-7.08	20250102	11160	10.48	20250218	30900	-60.10	20240618	11160	10.48	20250218	N	260870	500	30 억	N	N	N	N
18	20250226	161115	57	100.00	KONEX		N	N	N	N	N	12280	30	2	0.24	89426520	7277	150.48	12280	12380	12230	14080	10420	12250	12288.93	12470	12360	12180	12070	11890	12415	12125	31	1830	500	8080	10	1	6139510	754	-1.38	1.27	12	0.12	-8892.00	9667.00	30900	20240618	-60.26	11160	20250218	10.04	13270	-7.46	20250102	11160	10.04	20250218	30900	-60.26	20240618	11160	10.04	20250218	N	260870	500	30 억	N	N	N	N
19	20250226	151121	57	100.00	KONEX		N	N	N	N	N	12300	50	2	0.41	88002040	7161	148.08	12280	12380	12230	14080	10420	12250	12289.07	12470	12360	12180	12070	11890	12415	12125	31	1830	500	8080	10	1	6139510	755	-1.38	1.27	12	0.12	-8892.00	9667.00	30900	20240618	-60.19	11160	20250218	10.22	13270	-7.31	20250102	11160	10.22	20250218	30900	-60.19	20240618	11160	10.22	20250218	N	260870	500	30 억	N	N	N	N
20	20250226	141118	57	100.00	KONEX		N	N	N	N	N	12300	50	2	0.41	77257480	6287	130.00	12280	12380	12230	14080	10420	12250	12288.45	12470	12360	12180	12070	11890	12415	12125	31	1830	500	8080	10	1	6139510	755	-1.38	1.27	12	0.10	-8892.00	9667.00	30900	20240618	-60.19	11160	20250218	10.22	13270	-7.31	20250102	11160	10.22	20250218	30900	-60.19	20240618	11160	10.22	20250218	N	260870	500	30 억	N	N	N	N
21	20250226	131116	57	100.00	KONEX		N	N	N	N	N	12300	50	2	0.41	70803370	5760	119.11	12280	12380	12230	14080	10420	12250	12292.25	12470	12360	12180	12070	11890	12415	12125	31	1830	500	8080	10	1	6139510	755	-1.38	1.27	12	0.09	-8892.00	9667.00	30900	20240618	-60.19	11160	20250218	10.22	13270	-7.31	20250102	11160	10.22	20250218	30900	-60.19	20240618	11160	10.22	20250218	N	260870	500	30 억	N	N	N	N
22	20250226	121116	57	100.00	KONEX		N	N	N	N	N	12250	0	3	0.00	59694280	4855	100.39	12280	12380	12250	14080	10420	12250	12295.42	12470	12360	12180	12070	11890	12415	12125	31	1830	500	8080	10	1	6139510	752	-1.38	1.27	12	0.08	-8892.00	9667.00	30900	20240618	-60.36	11160	20250218	9.77	13270	-7.69	20250102	11160	9.77	20250218	30900	-60.36	20240618	11160	9.77	20250218	N	260870	500	30 억	N	N	N	N
23	20250226	111115	57	100.00	KONEX		N	N	N	N	N	12330	80	2	0.65	33183620	2698	55.79	12280	12340	12250	14080	10420	12250	12299.34	12470	12360	12180	12070	11890	12415	12125	31	1830	500	8080	10	1	6139510	757	-1.39	1.28	12	0.04	-8892.00	9667.00	30900	20240618	-60.10	11160	20250218	10.48	13270	-7.08	20250102	11160	10.48	20250218	30900	-60.10	20240618	11160	10.48	20250218	N	260870	500	30 억	N	N	N	N
24	20250226	101112	57	100.00	KONEX		N	N	N	N	N	12300	50	2	0.41	18856520	1533	31.70	12280	12320	12280	14080	10420	12250	12300.40	12470	12360	12180	12070	11890	12415	12125	31	1830	500	8080	10	1	6139510	755	-1.38	1.27	12	0.02	-8892.00	9667.00	30900	20240618	-60.19	11160	20250218	10.22	13270	-7.31	20250102	11160	10.22	20250218	30900	-60.19	20240618	11160	10.22	20250218	N	260870	500	30 억	N	N	N	N
25	20250226	091123	57	100.00	KONEX		N	N	N	N	N	12280	30	2	0.24	12280	1	0.02	12280	12280	12280	14080	10420	12250	12280.00	12470	12360	12180	12070	11890	12415	12125	31	1830	500	8080	10	1	6139510	754	-1.38	1.27	12	0.00	-8892.00	9667.00	30900	20240618	-60.26	11160	20250218	10.04	13270	-7.46	20250102	11160	10.04	20250218	30900	-60.26	20240618	11160	10.04	20250218	N	260870	500	30 억	N	N	N	N
26	20250225	161107	57	100.00	KONEX		N	N	N	N	N	12250	120	2	0.99	58577000	4836	53.98	12200	12290	12000	13940	10320	12130	12112.70	12396	12262	12006	11872	11616	12330	11940	31	1810	500	8000	10	1	6139510	752	-1.38	1.27	12	0.08	-8892.00	9667.00	30900	20240618	-60.36	11160	20250218	9.77	13270	-7.69	20250102	11160	9.77	20250218	30900	-60.36	20240618	11160	9.77	20250218	N	260870	500	30 억	N	N	N	N
27	20250225	151107	57	100.00	KONEX		N	N	N	N	N	12200	70	2	0.58	56794350	4690	52.35	12200	12290	12000	13940	10320	12130	12109.67	12396	12262	12006	11872	11616	12330	11940	31	1810	500	8000	10	1	6139510	749	-1.37	1.26	12	0.08	-8892.00	9667.00	30900	20240618	-60.52	11160	20250218	9.32	13270	-8.06	20250102	11160	9.32	20250218	30900	-60.52	20240618	11160	9.32	20250218	N	260870	500	30 억	N	N	N	N
28	20250225	141105	57	100.00	KONEX		N	N	N	N	N	12240	110	2	0.91	50139290	4143	46.24	12200	12290	12000	13940	10320	12130	12102.17	12396	12262	12006	11872	11616	12330	11940	31	1810	500	8000	10	1	6139510	751	-1.38	1.27	12	0.07	-8892.00	9667.00	30900	20240618	-60.39	11160	20250218	9.68	13270	-7.76	20250102	11160	9.68	20250218	30900	-60.39	20240618	11160	9.68	20250218	N	260870	500	30 억	N	N	N	N
29	20250225	131112	57	100.00	KONEX		N	N	N	N	N	12200	70	2	0.58	41649390	3447	38.48	12200	12200	12000	13940	10320	12130	12082.79	12396	12262	12006	11872	11616	12330	11940	31	1810	500	8000	10	1	6139510	749	-1.37	1.26	12	0.06	-8892.00	9667.00	30900	20240618	-60.52	11160	20250218	9.32	13270	-8.06	20250102	11160	9.32	20250218	30900	-60.52	20240618	11160	9.32	20250218	N	260870	500	30 억	N	N	N	N
30	20250225	121108	57	100.00	KONEX		N	N	N	N	N	12080	-50	5	-0.41	11996030	996	11.12	12200	12200	12000	13940	10320	12130	12044.21	12396	12262	12006	11872	11616	12330	11940	31	1810	500	8000	10	1	6139510	742	-1.36	1.25	12	0.02	-8892.00	9667.00	30900	20240618	-60.91	11160	20250218	8.24	13270	-8.97	20250102	11160	8.24	20250218	30900	-60.91	20240618	11160	8.24	20250218	N	260870	500	30 억	N	N	N	N
31	20250225	111106	57	100.00	KONEX		N	N	N	N	N	12090	-40	5	-0.33	11754960	976	10.89	12200	12200	12000	13940	10320	12130	12044.02	12396	12262	12006	11872	11616	12330	11940	31	1810	500	8000	10	1	6139510	742	-1.36	1.25	12	0.02	-8892.00	9667.00	30900	20240618	-60.87	11160	20250218	8.33	13270	-8.89	20250102	11160	8.33	20250218	30900	-60.87	20240618	11160	8.33	20250218	N	260870	500	30 억	N	N	N	N
32	20250225	101105	57	100.00	KONEX		N	N	N	N	N	12100	-30	5	-0.25	8273640	688	7.68	12200	12200	12000	13940	10320	12130	12025.64	12396	12262	12006	11872	11616	12330	11940	31	1810	500	8000	10	1	6139510	743	-1.36	1.25	12	0.01	-8892.00	9667.00	30900	20240618	-60.84	11160	20250218	8.42	13270	-8.82	20250102	11160	8.42	20250218	30900	-60.84	20240618	11160	8.42	20250218	N	260870	500	30 억	N	N	N	N
33	20250225	091112	57	100.00	KONEX		N	N	N	N	N	12000	-130	5	-1.07	5820000	484	5.40	12200	12200	12000	13940	10320	12130	12024.79	12396	12262	12006	11872	11616	12330	11940	31	1810	500	8000	10	1	6139510	737	-1.35	1.24	12	0.01	-8892.00	9667.00	30900	20240618	-61.17	11160	20250218	7.53	13270	-9.57	20250102	11160	7.53	20250218	30900	-61.17	20240618	11160	7.53	20250218	N	260870	500	30 억	N	N	N	N
34	20250224	161058	57	100.00	KONEX		N	N	N	N	N	12130	70	2	0.58	107777220	8959	259.08	12000	12140	11750	13860	10260	12060	12030.05	12326	12192	12046	11912	11766	12120	11840	31	1800	500	7950	10	1	6139510	745	-1.36	1.25	12	0.15	-8892.00	9667.00	30900	20240618	-60.74	11160	20250218	8.69	13270	-8.59	20250102	11160	8.69	20250218	30900	-60.74	20240618	11160	8.69	20250218	N	260870	500	30 억	N	N	N	N
35	20250224	151058	57	100.00	KONEX		N	N	N	N	N	12140	80	2	0.66	107158980	8908	257.61	12000	12140	11750	13860	10260	12060	12029.52	12326	12192	12046	11912	11766	12120	11840	31	1800	500	7950	10	1	6139510	745	-1.37	1.26	12	0.15	-8892.00	9667.00	30900	20240618	-60.71	11160	20250218	8.78	13270	-8.52	20250102	11160	8.78	20250218	30900	-60.71	20240618	11160	8.78	20250218	N	260870	500	30 억	N	N	N	N
36	20250224	141056	57	100.00	KONEX		N	N	N	N	N	12100	40	2	0.33	98814680	8220	237.71	12000	12100	11750	13860	10260	12060	12021.25	12326	12192	12046	11912	11766	12120	11840	31	1800	500	7950	10	1	6139510	743	-1.36	1.25	12	0.13	-8892.00	9667.00	30900	20240618	-60.84	11160	20250218	8.42	13270	-8.82	20250102	11160	8.42	20250218	30900	-60.84	20240618	11160	8.42	20250218	N	260870	500	30 억	N	N	N	N
37	20250224	131058	57	100.00	KONEX		N	N	N	N	N	12020	-40	5	-0.33	47578320	3975	114.95	12000	12060	11750	13860	10260	12060	11969.39	12326	12192	12046	11912	11766	12120	11840	31	1800	500	7950	10	1	6139510	738	-1.35	1.24	12	0.06	-8892.00	9667.00	30900	20240618	-61.10	11160	20250218	7.71	13270	-9.42	20250102	11160	7.71	20250218	30900	-61.10	20240618	11160	7.71	20250218	N	260870	500	30 억	N	N	N	N
38	20250224	121055	57	100.00	KONEX		N	N	N	N	N	12050	-10	5	-0.08	44227110	3696	106.88	12000	12060	11750	13860	10260	12060	11966.21	12326	12192	12046	11912	11766	12120	11840	31	1800	500	7950	10	1	6139510	740	-1.36	1.25	12	0.06	-8892.00	9667.00	30900	20240618	-61.00	11160	20250218	7.97	13270	-9.19	20250102	11160	7.97	20250218	30900	-61.00	20240618	11160	7.97	20250218	N	260870	500	30 억	N	N	N	N
39	20250224	111053	57	100.00	KONEX		N	N	N	N	N	12040	-20	5	-0.17	39015410	3263	94.36	12000	12060	11750	13860	10260	12060	11956.91	12326	12192	12046	11912	11766	12120	11840	31	1800	500	7950	10	1	6139510	739	-1.35	1.25	12	0.05	-8892.00	9667.00	30900	20240618	-61.04	11160	20250218	7.89	13270	-9.27	20250102	11160	7.89	20250218	30900	-61.04	20240618	11160	7.89	20250218	N	260870	500	30 억	N	N	N	N
40	20250224	101052	57	100.00	KONEX		N	N	N	N	N	12010	-50	5	-0.41	9694770	816	23.60	12000	12060	11750	13860	10260	12060	11880.85	12326	12192	12046	11912	11766	12120	11840	31	1800	500	7950	10	1	6139510	737	-1.35	1.24	12	0.01	-8892.00	9667.00	30900	20240618	-61.13	11160	20250218	7.62	13270	-9.50	20250102	11160	7.62	20250218	30900	-61.13	20240618	11160	7.62	20250218	N	260870	500	30 억	N	N	N	N
41	20250224	091100	57	100.00	KONEX		N	N	N	N	N	12060	0	3	0.00	72060	6	0.17	12000	12060	12000	13860	10260	12060	12010.00	12326	12192	12046	11912	11766	12120	11840	31	1800	500	7950	10	1	6139510	740	-1.36	1.25	12	0.00	-8892.00	9667.00	30900	20240618	-60.97	11160	20250218	8.06	13270	-9.12	20250102	11160	8.06	20250218	30900	-60.97	20240618	11160	8.06	20250218	N	260870	500	30 억	N	N	N	N
42	20250221	161050	57	100.00	KONEX		N	N	N	N	N	12060	-20	5	-0.17	41604590	3458	45.21	12180	12180	11900	13890	10270	12080	12031.40	12293	12186	11993	11886	11693	12240	11940	31	1810	500	7970	10	1	6139510	740	-1.36	1.25	12	0.06	-8892.00	9667.00	30900	20240618	-60.97	11160	20250218	8.06	13270	-9.12	20250102	11160	8.06	20250218	30900	-60.97	20240618	11160	8.06	20250218	N	260870	500	30 억	N	N	N	N
43	20250221	151054	57	100.00	KONEX		N	N	N	N	N	12060	-20	5	-0.17	37432830	3112	40.69	12180	12180	11900	13890	10270	12080	12028.54	12293	12186	11993	11886	11693	12240	11940	31	1810	500	7970	10	1	6139510	740	-1.36	1.25	12	0.05	-8892.00	9667.00	30900	20240618	-60.97	11160	20250218	8.06	13270	-9.12	20250102	11160	8.06	20250218	30900	-60.97	20240618	11160	8.06	20250218	N	260870	500	30 억	N	N	N	N
44	20250221	141054	57	100.00	KONEX		N	N	N	N	N	12060	-20	5	-0.17	30796800	2561	33.49	12180	12180	11900	13890	10270	12080	12025.30	12293	12186	11993	11886	11693	12240	11940	31	1810	500	7970	10	1	6139510	740	-1.36	1.25	12	0.04	-8892.00	9667.00	30900	20240618	-60.97	11160	20250218	8.06	13270	-9.12	20250102	11160	8.06	20250218	30900	-60.97	20240618	11160	8.06	20250218	N	260870	500	30 억	N	N	N	N
45	20250221	131053	57	100.00	KONEX		N	N	N	N	N	12050	-30	5	-0.25	27555990	2290	29.94	12180	12180	11950	13890	10270	12080	12033.18	12293	12186	11993	11886	11693	12240	11940	31	1810	500	7970	10	1	6139510	740	-1.36	1.25	12	0.04	-8892.00	9667.00	30900	20240618	-61.00	11160	20250218	7.97	13270	-9.19	20250102	11160	7.97	20250218	30900	-61.00	20240618	11160	7.97	20250218	N	260870	500	30 억	N	N	N	N
46	20250221	121054	57	100.00	KONEX		N	N	N	N	N	11950	-130	5	-1.08	16898380	1405	18.37	12180	12180	11950	13890	10270	12080	12027.32	12293	12186	11993	11886	11693	12240	11940	31	1810	500	7970	10	1	6139510	734	-1.34	1.24	12	0.02	-8892.00	9667.00	30900	20240618	-61.33	11160	20250218	7.08	13270	-9.95	20250102	11160	7.08	20250218	30900	-61.33	20240618	11160	7.08	20250218	N	260870	500	30 억	N	N	N	N
47	20250221	111049	57	100.00	KONEX		N	N	N	N	N	12060	-20	5	-0.17	14814080	1231	16.10	12180	12180	11950	13890	10270	12080	12034.18	12293	12186	11993	11886	11693	12240	11940	31	1810	500	7970	10	1	6139510	740	-1.36	1.25	12	0.02	-8892.00	9667.00	30900	20240618	-60.97	11160	20250218	8.06	13270	-9.12	20250102	11160	8.06	20250218	30900	-60.97	20240618	11160	8.06	20250218	N	260870	500	30 억	N	N	N	N
48	20250221	101052	57	100.00	KONEX		N	N	N	N	N	12080	0	3	0.00	11782470	978	12.79	12180	12180	11950	13890	10270	12080	12047.52	12293	12186	11993	11886	11693	12240	11940	31	1810	500	7970	10	1	6139510	742	-1.36	1.25	12	0.02	-8892.00	9667.00	30900	20240618	-60.91	11160	20250218	8.24	13270	-8.97	20250102	11160	8.24	20250218	30900	-60.91	20240618	11160	8.24	20250218	N	260870	500	30 억	N	N	N	N
49	20250221	091054	57	100.00	KONEX		N	N	N	N	N	12050	-30	5	-0.25	2960570	245	3.20	12180	12180	12050	13890	10270	12080	12083.96	12293	12186	11993	11886	11693	12240	11940	31	1810	500	7970	10	1	6139510	740	-1.36	1.25	12	0.00	-8892.00	9667.00	30900	20240618	-61.00	11160	20250218	7.97	13270	-9.19	20250102	11160	7.97	20250218	30900	-61.00	20240618	11160	7.97	20250218	N	260870	500	30 억	N	N	N	N
50	20250220	161044	57	100.00	KONEX		N	N	N	N	N	12080	270	2	2.29	91468340	7648	117.01	11980	12100	11800	13580	10040	11810	11959.77	12310	12060	11690	11440	11070	12185	11565	31	1770	500	7790	10	1	6139510	742	-1.36	1.25	12	0.12	-8892.00	9667.00	30900	20240618	-60.91	11160	20250218	8.24	13270	-8.97	20250102	11160	8.24	20250218	30900	-60.91	20240618	11160	8.24	20250218	N	260870	500	30 억	N	N	N	N
51	20250220	151049	57	100.00	KONEX		N	N	N	N	N	12060	250	2	2.12	81615170	6832	104.53	11980	12100	11800	13580	10040	11810	11946.01	12310	12060	11690	11440	11070	12185	11565	31	1770	500	7790	10	1	6139510	740	-1.36	1.25	12	0.11	-8892.00	9667.00	30900	20240618	-60.97	11160	20250218	8.06	13270	-9.12	20250102	11160	8.06	20250218	30900	-60.97	20240618	11160	8.06	20250218	N	260870	500	30 억	N	N	N	N
52	20250220	141050	57	100.00	KONEX		N	N	N	N	N	11950	140	2	1.19	62018110	5200	79.56	11980	12100	11800	13580	10040	11810	11926.56	12310	12060	11690	11440	11070	12185	11565	31	1770	500	7790	10	1	6139510	734	-1.34	1.24	12	0.08	-8892.00	9667.00	30900	20240618	-61.33	11160	20250218	7.08	13270	-9.95	20250102	11160	7.08	20250218	30900	-61.33	20240618	11160	7.08	20250218	N	260870	500	30 억	N	N	N	N
53	20250220	131046	57	100.00	KONEX		N	N	N	N	N	12000	190	2	1.61	52604450	4410	67.47	11980	12100	11800	13580	10040	11810	11928.45	12310	12060	11690	11440	11070	12185	11565	31	1770	500	7790	10	1	6139510	737	-1.35	1.24	12	0.07	-8892.00	9667.00	30900	20240618	-61.17	11160	20250218	7.53	13270	-9.57	20250102	11160	7.53	20250218	30900	-61.17	20240618	11160	7.53	20250218	N	260870	500	30 억	N	N	N	N
54	20250220	121048	57	100.00	KONEX		N	N	N	N	N	12050	240	2	2.03	46579260	3908	59.79	11980	12100	11800	13580	10040	11810	11918.95	12310	12060	11690	11440	11070	12185	11565	31	1770	500	7790	10	1	6139510	740	-1.36	1.25	12	0.06	-8892.00	9667.00	30900	20240618	-61.00	11160	20250218	7.97	13270	-9.19	20250102	11160	7.97	20250218	30900	-61.00	20240618	11160	7.97	20250218	N	260870	500	30 억	N	N	N	N
55	20250220	111047	57	100.00	KONEX		N	N	N	N	N	11910	100	2	0.85	23868490	2012	30.78	11980	11980	11800	13580	10040	11810	11863.07	12310	12060	11690	11440	11070	12185	11565	31	1770	500	7790	10	1	6139510	731	-1.34	1.23	12	0.03	-8892.00	9667.00	30900	20240618	-61.46	11160	20250218	6.72	13270	-10.25	20250102	11160	6.72	20250218	30900	-61.46	20240618	11160	6.72	20250218	N	260870	500	30 억	N	N	N	N
56	20250220	101047	57	100.00	KONEX		N	N	N	N	N	11880	70	2	0.59	14744060	1247	19.08	11980	11980	11800	13580	10040	11810	11823.62	12310	12060	11690	11440	11070	12185	11565	31	1770	500	7790	10	1	6139510	729	-1.34	1.23	12	0.02	-8892.00	9667.00	30900	20240618	-61.55	11160	20250218	6.45	13270	-10.47	20250102	11160	6.45	20250218	30900	-61.55	20240618	11160	6.45	20250218	N	260870	500	30 억	N	N	N	N
57	20250220	091051	57	100.00	KONEX		N	N	N	N	N	11900	90	2	0.76	1178720	99	1.51	11980	11980	11880	13580	10040	11810	11906.26	12310	12060	11690	11440	11070	12185	11565	31	1770	500	7790	10	1	6139510	731	-1.34	1.23	12	0.00	-8892.00	9667.00	30900	20240618	-61.49	11160	20250218	6.63	13270	-10.32	20250102	11160	6.63	20250218	30900	-61.49	20240618	11160	6.63	20250218	N	260870	500	30 억	N	N	N	N
58	20250219	161042	57	100.00	KONEX		N	N	N	N	N	11810	210	2	1.81	76706890	6536	61.89	11600	11940	11320	13340	9860	11600	11736.06	12093	11846	11503	11256	10913	11675	11085	31	1740	500	7650	10	1	6139510	725	-1.33	1.22	12	0.11	-8892.00	9667.00	30900	20240618	-61.78	11160	20250218	5.82	13270	-11.00	20250102	11160	5.82	20250218	30900	-61.78	20240618	11160	5.82	20250218	N	260870	500	30 억	N	N	N	N
59	20250219	151046	57	100.00	KONEX		N	N	N	N	N	11930	330	2	2.84	74339430	6336	60.00	11600	11940	11320	13340	9860	11600	11732.86	12093	11846	11503	11256	10913	11675	11085	31	1740	500	7650	10	1	6139510	732	-1.34	1.23	12	0.10	-8892.00	9667.00	30900	20240618	-61.39	11160	20250218	6.90	13270	-10.10	20250102	11160	6.90	20250218	30900	-61.39	20240618	11160	6.90	20250218	N	260870	500	30 억	N	N	N	N
60	20250219	141042	57	100.00	KONEX		N	N	N	N	N	11900	300	2	2.59	60486720	5173	48.99	11600	11940	11320	13340	9860	11600	11692.77	12093	11846	11503	11256	10913	11675	11085	31	1740	500	7650	10	1	6139510	731	-1.34	1.23	12	0.08	-8892.00	9667.00	30900	20240618	-61.49	11160	20250218	6.63	13270	-10.32	20250102	11160	6.63	20250218	30900	-61.49	20240618	11160	6.63	20250218	N	260870	500	30 억	N	N	N	N
61	20250219	131043	57	100.00	KONEX		N	N	N	N	N	11900	300	2	2.59	52986440	4540	42.99	11600	11940	11320	13340	9860	11600	11671.02	12093	11846	11503	11256	10913	11675	11085	31	1740	500	7650	10	1	6139510	731	-1.34	1.23	12	0.07	-8892.00	9667.00	30900	20240618	-61.49	11160	20250218	6.63	13270	-10.32	20250102	11160	6.63	20250218	30900	-61.49	20240618	11160	6.63	20250218	N	260870	500	30 억	N	N	N	N
62	20250219	121042	57	100.00	KONEX		N	N	N	N	N	11900	300	2	2.59	47158660	4050	38.35	11600	11940	11320	13340	9860	11600	11644.11	12093	11846	11503	11256	10913	11675	11085	31	1740	500	7650	10	1	6139510	731	-1.34	1.23	12	0.07	-8892.00	9667.00	30900	20240618	-61.49	11160	20250218	6.63	13270	-10.32	20250102	11160	6.63	20250218	30900	-61.49	20240618	11160	6.63	20250218	N	260870	500	30 억	N	N	N	N
63	20250219	111043	57	100.00	KONEX		N	N	N	N	N	11800	200	2	1.72	36335890	3138	29.72	11600	11800	11320	13340	9860	11600	11579.31	12093	11846	11503	11256	10913	11675	11085	31	1740	500	7650	10	1	6139510	724	-1.33	1.22	12	0.05	-8892.00	9667.00	30900	20240618	-61.81	11160	20250218	5.73	13270	-11.08	20250102	11160	5.73	20250218	30900	-61.81	20240618	11160	5.73	20250218	N	260870	500	30 억	N	N	N	N
64	20250219	101044	57	100.00	KONEX		N	N	N	N	N	11600	0	3	0.00	13301500	1158	10.97	11600	11800	11320	13340	9860	11600	11486.61	12093	11846	11503	11256	10913	11675	11085	31	1740	500	7650	10	1	6139510	712	-1.30	1.20	12	0.02	-8892.00	9667.00	30900	20240618	-62.46	11160	20250218	3.94	13270	-12.58	20250102	11160	3.94	20250218	30900	-62.46	20240618	11160	3.94	20250218	N	260870	500	30 억	N	N	N	N
65	20250219	091045	57	100.00	KONEX		N	N	N	N	N	11600	0	3	0.00	580580	50	0.47	11600	11800	11600	13340	9860	11600	11611.60	12093	11846	11503	11256	10913	11675	11085	31	1740	500	7650	10	1	6139510	712	-1.30	1.20	12	0.00	-8892.00	9667.00	30900	20240618	-62.46	11160	20250218	3.94	13270	-12.58	20250102	11160	3.94	20250218	30900	-62.46	20240618	11160	3.94	20250218	N	260870	500	30 억	N	N	N	N
66	20250218	161039	57	100.00	KONEX	신저가	N	N	N	N	N	11600	-110	5	-0.94	119773760	10560	75.94	11750	11750	11160	13460	9960	11710	11342.21	12270	11990	11720	11440	11170	11855	11305	31	1750	500	7720	10	1	6139510	712	-1.30	1.20	12	0.17	-8892.00	9667.00	30900	20240618	-62.46	11160	20250218	3.94	13270	-12.58	20250102	11160	3.94	20250218	30900	-62.46	20240618	11160	3.94	20250218	N	260870	500	30 억	N	N	N	N
67	20250218	151041	57	100.00	KONEX	신저가	N	N	N	N	N	11510	-200	5	-1.71	116862250	10309	74.14	11750	11750	11160	13460	9960	11710	11335.94	12270	11990	11720	11440	11170	11855	11305	31	1750	500	7720	10	1	6139510	707	-1.29	1.19	12	0.17	-8892.00	9667.00	30900	20240618	-62.75	11160	20250218	3.14	13270	-13.26	20250102	11160	3.14	20250218	30900	-62.75	20240618	11160	3.14	20250218	N	260870	500	30 억	N	N	N	N
68	20250218	141042	57	100.00	KONEX	신저가	N	N	N	N	N	11540	-170	5	-1.45	110517050	9757	70.17	11750	11750	11160	13460	9960	11710	11326.95	12270	11990	11720	11440	11170	11855	11305	31	1750	500	7720	10	1	6139510	708	-1.30	1.19	12	0.16	-8892.00	9667.00	30900	20240618	-62.65	11160	20250218	3.41	13270	-13.04	20250102	11160	3.41	20250218	30900	-62.65	20240618	11160	3.41	20250218	N	260870	500	30 억	N	N	N	N
69	20250218	131039	57	100.00	KONEX	신저가	N	N	N	N	N	11500	-210	5	-1.79	103459560	9142	65.75	11750	11750	11160	13460	9960	11710	11316.95	12270	11990	11720	11440	11170	11855	11305	31	1750	500	7720	10	1	6139510	706	-1.29	1.19	12	0.15	-8892.00	9667.00	30900	20240618	-62.78	11160	20250218	3.05	13270	-13.34	20250102	11160	3.05	20250218	30900	-62.78	20240618	11160	3.05	20250218	N	260870	500	30 억	N	N	N	N
70	20250218	121042	57	100.00	KONEX	신저가	N	N	N	N	N	11450	-260	5	-2.22	100738720	8905	64.04	11750	11750	11160	13460	9960	11710	11312.60	12270	11990	11720	11440	11170	11855	11305	31	1750	500	7720	10	1	6139510	703	-1.29	1.18	12	0.15	-8892.00	9667.00	30900	20240618	-62.94	11160	20250218	2.60	13270	-13.72	20250102	11160	2.60	20250218	30900	-62.94	20240618	11160	2.60	20250218	N	260870	500	30 억	N	N	N	N
71	20250218	111039	57	100.00	KONEX	신저가	N	N	N	N	N	11400	-310	5	-2.65	98590270	8717	62.69	11750	11750	11160	13460	9960	11710	11310.11	12270	11990	11720	11440	11170	11855	11305	31	1750	500	7720	10	1	6139510	700	-1.28	1.18	12	0.14	-8892.00	9667.00	30900	20240618	-63.11	11160	20250218	2.15	13270	-14.09	20250102	11160	2.15	20250218	30900	-63.11	20240618	11160	2.15	20250218	N	260870	500	30 억	N	N	N	N
72	20250218	101039	57	100.00	KONEX	신저가	N	N	N	N	N	11430	-280	5	-2.39	88498950	7833	56.33	11750	11750	11160	13460	9960	11710	11298.22	12270	11990	11720	11440	11170	11855	11305	31	1750	500	7720	10	1	6139510	702	-1.29	1.18	12	0.13	-8892.00	9667.00	30900	20240618	-63.01	11160	20250218	2.42	13270	-13.87	20250102	11160	2.42	20250218	30900	-63.01	20240618	11160	2.42	20250218	N	260870	500	30 억	N	N	N	N
73	20250218	091042	57	100.00	KONEX	신저가	N	N	N	N	N	11500	-210	5	-1.79	17230630	1497	10.77	11750	11750	11310	13460	9960	11710	11510.11	12270	11990	11720	11440	11170	11855	11305	31	1750	500	7720	10	1	6139510	706	-1.29	1.19	12	0.02	-8892.00	9667.00	30900	20240618	-62.78	11310	20250218	1.68	13270	-13.34	20250102	11310	1.68	20250218	30900	-62.78	20240618	11310	1.68	20250218	N	260870	500	30 억	N	N	N	N
74	20250217	161039	57	100.00	KONEX	신저가	N	N	N	N	N	11710	-280	5	-2.34	161749310	13905	95.42	12000	12000	11450	13780	10200	11990	11632.46	12390	12190	11860	11660	11330	12290	11760	31	1790	500	7910	10	1	6139510	719	-1.32	1.21	12	0.23	-8892.00	9667.00	30900	20240618	-62.10	11450	20250217	2.27	13270	-11.76	20250102	11450	2.27	20250217	30900	-62.10	20240618	11450	2.27	20250217	N	260870	500	30 억	N	N	N	N
75	20250217	151038	57	100.00	KONEX		N	N	N	N	N	11700	-290	5	-2.42	142704930	12261	84.14	12000	12000	11470	13780	10200	11990	11638.93	12390	12190	11860	11660	11330	12290	11760	31	1790	500	7910	10	1	6139510	718	-1.32	1.21	12	0.20	-8892.00	9667.00	30900	20240618	-62.14	11450	20250212	2.18	13270	-11.83	20250102	11450	2.18	20250212	30900	-62.14	20240618	11450	2.18	20250212	N	260870	500	30 억	N	N	N	N
76	20250217	141035	57	100.00	KONEX		N	N	N	N	N	11810	-180	5	-1.50	96974290	8297	56.93	12000	12000	11500	13780	10200	11990	11687.87	12390	12190	11860	11660	11330	12290	11760	31	1790	500	7910	10	1	6139510	725	-1.33	1.22	12	0.14	-8892.00	9667.00	30900	20240618	-61.78	11450	20250212	3.14	13270	-11.00	20250102	11450	3.14	20250212	30900	-61.78	20240618	11450	3.14	20250212	N	260870	500	30 억	N	N	N	N
77	20250217	131040	57	100.00	KONEX		N	N	N	N	N	11930	-60	5	-0.50	39901970	3364	23.08	12000	12000	11690	13780	10200	11990	11861.47	12390	12190	11860	11660	11330	12290	11760	31	1790	500	7910	10	1	6139510	732	-1.34	1.23	12	0.05	-8892.00	9667.00	30900	20240618	-61.39	11450	20250212	4.19	13270	-10.10	20250102	11450	4.19	20250212	30900	-61.39	20240618	11450	4.19	20250212	N	260870	500	30 억	N	N	N	N
78	20250217	121040	57	100.00	KONEX		N	N	N	N	N	11940	-50	5	-0.42	25409770	2130	14.62	12000	12000	11800	13780	10200	11990	11929.47	12390	12190	11860	11660	11330	12290	11760	31	1790	500	7910	10	1	6139510	733	-1.34	1.24	12	0.03	-8892.00	9667.00	30900	20240618	-61.36	11450	20250212	4.28	13270	-10.02	20250102	11450	4.28	20250212	30900	-61.36	20240618	11450	4.28	20250212	N	260870	500	30 억	N	N	N	N
79	20250217	111038	57	100.00	KONEX		N	N	N	N	N	11980	-10	5	-0.08	12002800	1004	6.89	12000	12000	11930	13780	10200	11990	11954.98	12390	12190	11860	11660	11330	12290	11760	31	1790	500	7910	10	1	6139510	736	-1.35	1.24	12	0.02	-8892.00	9667.00	30900	20240618	-61.23	11450	20250212	4.63	13270	-9.72	20250102	11450	4.63	20250212	30900	-61.23	20240618	11450	4.63	20250212	N	260870	500	30 억	N	N	N	N
80	20250217	101036	57	100.00	KONEX		N	N	N	N	N	11990	0	3	0.00	11212420	938	6.44	12000	12000	11930	13780	10200	11990	11953.54	12390	12190	11860	11660	11330	12290	11760	31	1790	500	7910	10	1	6139510	736	-1.35	1.24	12	0.02	-8892.00	9667.00	30900	20240618	-61.20	11450	20250212	4.72	13270	-9.65	20250102	11450	4.72	20250212	30900	-61.20	20240618	11450	4.72	20250212	N	260870	500	30 억	N	N	N	N
81	20250217	091038	57	100.00	KONEX		N	N	N	N	N	12000	10	2	0.08	192000	16	0.11	12000	12000	12000	13780	10200	11990	12000.00	12390	12190	11860	11660	11330	12290	11760	31	1790	500	7910	10	1	6139510	737	-1.35	1.24	12	0.00	-8892.00	9667.00	30900	20240618	-61.17	11450	20250212	4.80	13270	-9.57	20250102	11450	4.80	20250212	30900	-61.17	20240618	11450	4.80	20250212	N	260870	500	30 억	N	N	N	N
82	20250214	161031	57	100.00	KONEX		N	N	N	N	N	11990	70	2	0.59	171353040	14573	355.96	11900	12060	11530	13700	10140	11920	11758.25	12080	12000	11840	11760	11600	12040	11800	31	1780	500	7860	10	1	6139510	736	-1.35	1.24	12	0.24	-8892.00	9667.00	30900	20240618	-61.20	11450	20250212	4.72	13270	-9.65	20250102	11450	4.72	20250212	30900	-61.20	20240618	11450	4.72	20250212	N	260870	500	30 억	N	N	N	N
83	20250214	151030	57	100.00	KONEX		N	N	N	N	N	11980	60	2	0.50	162404650	13827	337.74	11900	11990	11530	13700	10140	11920	11745.47	12080	12000	11840	11760	11600	12040	11800	31	1780	500	7860	10	1	6139510	736	-1.35	1.24	12	0.23	-8892.00	9667.00	30900	20240618	-61.23	11450	20250212	4.63	13270	-9.72	20250102	11450	4.63	20250212	30900	-61.23	20240618	11450	4.63	20250212	N	260870	500	30 억	N	N	N	N
84	20250214	141031	57	100.00	KONEX		N	N	N	N	N	11970	50	2	0.42	154585040	13174	321.79	11900	11980	11530	13700	10140	11920	11734.10	12080	12000	11840	11760	11600	12040	11800	31	1780	500	7860	10	1	6139510	735	-1.35	1.24	12	0.21	-8892.00	9667.00	30900	20240618	-61.26	11450	20250212	4.54	13270	-9.80	20250102	11450	4.54	20250212	30900	-61.26	20240618	11450	4.54	20250212	N	260870	500	30 억	N	N	N	N
85	20250214	131034	57	100.00	KONEX		N	N	N	N	N	11890	-30	5	-0.25	110753520	9497	231.97	11900	11920	11530	13700	10140	11920	11661.95	12080	12000	11840	11760	11600	12040	11800	31	1780	500	7860	10	1	6139510	730	-1.34	1.23	12	0.15	-8892.00	9667.00	30900	20240618	-61.52	11450	20250212	3.84	13270	-10.40	20250102	11450	3.84	20250212	30900	-61.52	20240618	11450	3.84	20250212	N	260870	500	30 억	N	N	N	N
86	20250214	121030	57	100.00	KONEX		N	N	N	N	N	11880	-40	5	-0.34	101114260	8685	212.14	11900	11920	11530	13700	10140	11920	11642.40	12080	12000	11840	11760	11600	12040	11800	31	1780	500	7860	10	1	6139510	729	-1.34	1.23	12	0.14	-8892.00	9667.00	30900	20240618	-61.55	11450	20250212	3.76	13270	-10.47	20250102	11450	3.76	20250212	30900	-61.55	20240618	11450	3.76	20250212	N	260870	500	30 억	N	N	N	N
87	20250214	111027	57	100.00	KONEX		N	N	N	N	N	11890	-30	5	-0.25	90800970	7813	190.84	11900	11920	11530	13700	10140	11920	11621.78	12080	12000	11840	11760	11600	12040	11800	31	1780	500	7860	10	1	6139510	730	-1.34	1.23	12	0.13	-8892.00	9667.00	30900	20240618	-61.52	11450	20250212	3.84	13270	-10.40	20250102	11450	3.84	20250212	30900	-61.52	20240618	11450	3.84	20250212	N	260870	500	30 억	N	N	N	N
88	20250214	101028	57	100.00	KONEX		N	N	N	N	N	11610	-310	5	-2.60	70120880	6041	147.56	11900	11900	11530	13700	10140	11920	11607.50	12080	12000	11840	11760	11600	12040	11800	31	1780	500	7860	10	1	6139510	713	-1.31	1.20	12	0.10	-8892.00	9667.00	30900	20240618	-62.43	11450	20250212	1.40	13270	-12.51	20250102	11450	1.40	20250212	30900	-62.43	20240618	11450	1.40	20250212	N	260870	500	30 억	N	N	N	N
89	20250214	091033	57	100.00	KONEX		N	N	N	N	N	11600	-320	5	-2.68	10807750	922	22.52	11900	11900	11600	13700	10140	11920	11722.07	12080	12000	11840	11760	11600	12040	11800	31	1780	500	7860	10	1	6139510	712	-1.30	1.20	12	0.02	-8892.00	9667.00	30900	20240618	-62.46	11450	20250212	1.31	13270	-12.58	20250102	11450	1.31	20250212	30900	-62.46	20240618	11450	1.31	20250212	N	260870	500	30 억	N	N	N	N
90	20250213	161022	57	100.00	KONEX		N	N	N	N	N	11920	240	2	2.05	48616060	4094	76.49	11890	11920	11680	13430	9930	11680	11874.95	12233	11956	11703	11426	11173	12095	11565	31	1750	500	7700	10	1	6139510	732	-1.34	1.23	12	0.07	-8892.00	9667.00	30900	20240618	-61.42	11450	20250212	4.10	13270	-10.17	20250102	11450	4.10	20250212	30900	-61.42	20240618	11450	4.10	20250212	N	260870	500	30 억	N	N	N	N
91	20250213	151023	57	100.00	KONEX		N	N	N	N	N	11900	220	2	1.88	40113330	3380	63.15	11890	11920	11680	13430	9930	11680	11867.85	12233	11956	11703	11426	11173	12095	11565	31	1750	500	7700	10	1	6139510	731	-1.34	1.23	12	0.06	-8892.00	9667.00	30900	20240618	-61.49	11450	20250212	3.93	13270	-10.32	20250102	11450	3.93	20250212	30900	-61.49	20240618	11450	3.93	20250212	N	260870	500	30 억	N	N	N	N
92	20250213	141020	57	100.00	KONEX		N	N	N	N	N	11890	210	2	1.80	27271370	2300	42.97	11890	11900	11680	13430	9930	11680	11857.12	12233	11956	11703	11426	11173	12095	11565	31	1750	500	7700	10	1	6139510	730	-1.34	1.23	12	0.04	-8892.00	9667.00	30900	20240618	-61.52	11450	20250212	3.84	13270	-10.40	20250102	11450	3.84	20250212	30900	-61.52	20240618	11450	3.84	20250212	N	260870	500	30 억	N	N	N	N
93	20250213	131022	57	100.00	KONEX		N	N	N	N	N	11890	210	2	1.80	25083920	2116	39.54	11890	11900	11680	13430	9930	11680	11854.40	12233	11956	11703	11426	11173	12095	11565	31	1750	500	7700	10	1	6139510	730	-1.34	1.23	12	0.03	-8892.00	9667.00	30900	20240618	-61.52	11450	20250212	3.84	13270	-10.40	20250102	11450	3.84	20250212	30900	-61.52	20240618	11450	3.84	20250212	N	260870	500	30 억	N	N	N	N
94	20250213	121020	57	100.00	KONEX		N	N	N	N	N	11890	210	2	1.80	19604430	1655	30.92	11890	11900	11680	13430	9930	11680	11845.58	12233	11956	11703	11426	11173	12095	11565	31	1750	500	7700	10	1	6139510	730	-1.34	1.23	12	0.03	-8892.00	9667.00	30900	20240618	-61.52	11450	20250212	3.84	13270	-10.40	20250102	11450	3.84	20250212	30900	-61.52	20240618	11450	3.84	20250212	N	260870	500	30 억	N	N	N	N
95	20250213	111019	57	100.00	KONEX		N	N	N	N	N	11890	210	2	1.80	17811710	1503	28.08	11890	11900	11680	13430	9930	11680	11850.77	12233	11956	11703	11426	11173	12095	11565	31	1750	500	7700	10	1	6139510	730	-1.34	1.23	12	0.02	-8892.00	9667.00	30900	20240618	-61.52	11450	20250212	3.84	13270	-10.40	20250102	11450	3.84	20250212	30900	-61.52	20240618	11450	3.84	20250212	N	260870	500	30 억	N	N	N	N
96	20250213	101020	57	100.00	KONEX		N	N	N	N	N	11800	120	2	1.03	10253190	865	16.16	11890	11900	11800	13430	9930	11680	11853.40	12233	11956	11703	11426	11173	12095	11565	31	1750	500	7700	10	1	6139510	724	-1.33	1.22	12	0.01	-8892.00	9667.00	30900	20240618	-61.81	11450	20250212	3.06	13270	-11.08	20250102	11450	3.06	20250212	30900	-61.81	20240618	11450	3.06	20250212	N	260870	500	30 억	N	N	N	N
97	20250213	091015	57	100.00	KONEX		N	N	N	N	N	11860	180	2	1.54	225370	19	0.36	11890	11890	11860	13430	9930	11680	11861.58	12233	11956	11703	11426	11173	12095	11565	31	1750	500	7700	10	1	6139510	728	-1.33	1.23	12	0.00	-8892.00	9667.00	30900	20240618	-61.62	11450	20250212	3.58	13270	-10.63	20250102	11450	3.58	20250212	30900	-61.62	20240618	11450	3.58	20250212	N	260870	500	30 억	N	N	N	N
98	20250212	161013	57	100.00	KONEX	신저가	N	N	N	N	N	11680	40	2	0.34	62746200	5352	33.34	11600	11980	11450	13380	9900	11640	11723.88	12213	11926	11713	11426	11213	11820	11320	31	1740	500	7680	10	1	6139510	717	-1.31	1.21	12	0.09	-8892.00	9667.00	30900	20240618	-62.20	11450	20250212	2.01	13270	-11.98	20250102	11450	2.01	20250212	30900	-62.20	20240618	11450	2.01	20250212	N	260870	500	30 억	N	N	N	N
99	20250212	151011	57	100.00	KONEX	신저가	N	N	N	N	N	11750	110	2	0.95	60094610	5125	31.93	11600	11980	11450	13380	9900	11640	11725.78	12213	11926	11713	11426	11213	11820	11320	31	1740	500	7680	10	1	6139510	721	-1.32	1.22	12	0.08	-8892.00	9667.00	30900	20240618	-61.97	11450	20250212	2.62	13270	-11.45	20250102	11450	2.62	20250212	30900	-61.97	20240618	11450	2.62	20250212	N	260870	500	30 억	N	N	N	N
100	20250212	141013	57	100.00	KONEX	신저가	N	N	N	N	N	11750	110	2	0.95	45295110	3853	24.00	11600	11980	11450	13380	9900	11640	11755.80	12213	11926	11713	11426	11213	11820	11320	31	1740	500	7680	10	1	6139510	721	-1.32	1.22	12	0.06	-8892.00	9667.00	30900	20240618	-61.97	11450	20250212	2.62	13270	-11.45	20250102	11450	2.62	20250212	30900	-61.97	20240618	11450	2.62	20250212	N	260870	500	30 억	N	N	N	N
101	20250212	131016	57	100.00	KONEX	신저가	N	N	N	N	N	11760	120	2	1.03	34798500	2958	18.43	11600	11980	11450	13380	9900	11640	11764.20	12213	11926	11713	11426	11213	11820	11320	31	1740	500	7680	10	1	6139510	722	-1.32	1.22	12	0.05	-8892.00	9667.00	30900	20240618	-61.94	11450	20250212	2.71	13270	-11.38	20250102	11450	2.71	20250212	30900	-61.94	20240618	11450	2.71	20250212	N	260870	500	30 억	N	N	N	N
102	20250212	121012	57	100.00	KONEX	신저가	N	N	N	N	N	11790	150	2	1.29	31226620	2654	16.53	11600	11980	11450	13380	9900	11640	11765.87	12213	11926	11713	11426	11213	11820	11320	31	1740	500	7680	10	1	6139510	724	-1.33	1.22	12	0.04	-8892.00	9667.00	30900	20240618	-61.84	11450	20250212	2.97	13270	-11.15	20250102	11450	2.97	20250212	30900	-61.84	20240618	11450	2.97	20250212	N	260870	500	30 억	N	N	N	N
103	20250212	111010	57	100.00	KONEX	신저가	N	N	N	N	N	11720	80	2	0.69	13321770	1135	7.07	11600	11980	11450	13380	9900	11640	11737.24	12213	11926	11713	11426	11213	11820	11320	31	1740	500	7680	10	1	6139510	720	-1.32	1.21	12	0.02	-8892.00	9667.00	30900	20240618	-62.07	11450	20250212	2.36	13270	-11.68	20250102	11450	2.36	20250212	30900	-62.07	20240618	11450	2.36	20250212	N	260870	500	30 억	N	N	N	N
104	20250212	101005	57	100.00	KONEX	신저가	N	N	N	N	N	11780	140	2	1.20	11550400	984	6.13	11600	11980	11450	13380	9900	11640	11738.21	12213	11926	11713	11426	11213	11820	11320	31	1740	500	7680	10	1	6139510	723	-1.32	1.22	12	0.02	-8892.00	9667.00	30900	20240618	-61.88	11450	20250212	2.88	13270	-11.23	20250102	11450	2.88	20250212	30900	-61.88	20240618	11450	2.88	20250212	N	260870	500	30 억	N	N	N	N
105	20250212	090938	57	100.00	KONEX		N	N	N	N	N	11980	340	2	2.92	626420	54	0.34	11600	11980	11590	13380	9900	11640	11600.37	12213	11926	11713	11426	11213	11820	11320	31	1740	500	7680	10	1	6139510	736	-1.35	1.24	12	0.00	-8892.00	9667.00	30900	20240618	-61.23	11500	20250210	4.17	13270	-9.72	20250102	11500	4.17	20250210	30900	-61.23	20240618	11500	4.17	20250210	N	260870	500	30 억	N	N	N	N
106	20250211	161016	57	100.00	KONEX	신저가	N	N	N	N	N	11640	-350	5	-2.92	186075570	16052	243.88	11990	12000	11500	13780	10200	11990	11592.05	12756	12372	11936	11552	11116	12155	11335	31	1790	500	7910	10	1	6139510	715	-1.31	1.20	12	0.26	-8892.00	9667.00	30900	20240618	-62.33	11500	20250211	1.22	13270	-12.28	20250102	11500	1.22	20250211	30900	-62.33	20240618	11500	1.22	20250211	N	260870	500	30 억	N	N	N	N
107	20250211	151015	57	100.00	KONEX	신저가	N	N	N	N	N	11660	-330	5	-2.75	172200490	14848	225.58	11990	12000	11500	13780	10200	11990	11597.55	12756	12372	11936	11552	11116	12155	11335	31	1790	500	7910	10	1	6139510	716	-1.31	1.21	12	0.24	-8892.00	9667.00	30900	20240618	-62.27	11500	20250211	1.39	13270	-12.13	20250102	11500	1.39	20250211	30900	-62.27	20240618	11500	1.39	20250211	N	260870	500	30 억	N	N	N	N
108	20250211	141014	57	100.00	KONEX	신저가	N	N	N	N	N	11680	-310	5	-2.59	147992740	12753	193.76	11990	12000	11500	13780	10200	11990	11604.54	12756	12372	11936	11552	11116	12155	11335	31	1790	500	7910	10	1	6139510	717	-1.31	1.21	12	0.21	-8892.00	9667.00	30900	20240618	-62.20	11500	20250211	1.57	13270	-11.98	20250102	11500	1.57	20250211	30900	-62.20	20240618	11500	1.57	20250211	N	260870	500	30 억	N	N	N	N
109	20250211	131015	57	100.00	KONEX	신저가	N	N	N	N	N	11690	-300	5	-2.50	135345410	11664	177.21	11990	12000	11500	13780	10200	11990	11603.69	12756	12372	11936	11552	11116	12155	11335	31	1790	500	7910	10	1	6139510	718	-1.31	1.21	12	0.19	-8892.00	9667.00	30900	20240618	-62.17	11500	20250211	1.65	13270	-11.91	20250102	11500	1.65	20250211	30900	-62.17	20240618	11500	1.65	20250211	N	260870	500	30 억	N	N	N	N
110	20250211	121013	57	100.00	KONEX	신저가	N	N	N	N	N	11620	-370	5	-3.09	116930130	10081	153.16	11990	12000	11500	13780	10200	11990	11599.06	12756	12372	11936	11552	11116	12155	11335	31	1790	500	7910	10	1	6139510	713	-1.31	1.20	12	0.16	-8892.00	9667.00	30900	20240618	-62.39	11500	20250211	1.04	13270	-12.43	20250102	11500	1.04	20250211	30900	-62.39	20240618	11500	1.04	20250211	N	260870	500	30 억	N	N	N	N
111	20250211	111015	57	100.00	KONEX	신저가	N	N	N	N	N	11600	-390	5	-3.25	96615390	8320	126.41	11990	12000	11500	13780	10200	11990	11612.43	12756	12372	11936	11552	11116	12155	11335	31	1790	500	7910	10	1	6139510	712	-1.30	1.20	12	0.14	-8892.00	9667.00	30900	20240618	-62.46	11500	20250211	0.87	13270	-12.58	20250102	11500	0.87	20250211	30900	-62.46	20240618	11500	0.87	20250211	N	260870	500	30 억	N	N	N	N
112	20250211	101015	57	100.00	KONEX		N	N	N	N	N	11710	-280	5	-2.34	40194920	3444	52.32	11990	12000	11600	13780	10200	11990	11671.00	12756	12372	11936	11552	11116	12155	11335	31	1790	500	7910	10	1	6139510	719	-1.32	1.21	12	0.06	-8892.00	9667.00	30900	20240618	-62.10	11500	20250210	1.83	13270	-11.76	20250102	11500	1.83	20250210	30900	-62.10	20240618	11500	1.83	20250210	N	260870	500	30 억	N	N	N	N
113	20250211	091019	57	100.00	KONEX		N	N	N	N	N	11990	0	3	0.00	1303830	111	1.69	11990	12000	11630	13780	10200	11990	11746.22	12756	12372	11936	11552	11116	12155	11335	31	1790	500	7910	10	1	6139510	736	-1.35	1.24	12	0.00	-8892.00	9667.00	30900	20240618	-61.20	11500	20250210	4.26	13270	-9.65	20250102	11500	4.26	20250210	30900	-61.20	20240618	11500	4.26	20250210	N	260870	500	30 억	N	N	N	N
114	20250210	161009	57	100.00	KONEX	신저가	N	N	N	N	N	11990	-160	5	-1.32	77513760	6582	143.87	12320	12320	11500	13970	10330	12150	11776.63	12563	12356	12083	11876	11603	12460	11980	31	1820	500	8010	10	1	6139510	736	-1.35	1.24	12	0.11	-8892.00	9667.00	30900	20240618	-61.20	11500	20250210	4.26	13270	-9.65	20250102	11500	4.26	20250210	30900	-61.20	20240618	11500	4.26	20250210	N	260870	500	30 억	N	N	N	N
115	20250210	151008	57	100.00	KONEX	신저가	N	N	N	N	N	11990	-160	5	-1.32	75691260	6430	140.55	12320	12320	11500	13970	10330	12150	11771.58	12563	12356	12083	11876	11603	12460	11980	31	1820	500	8010	10	1	6139510	736	-1.35	1.24	12	0.10	-8892.00	9667.00	30900	20240618	-61.20	11500	20250210	4.26	13270	-9.65	20250102	11500	4.26	20250210	30900	-61.20	20240618	11500	4.26	20250210	N	260870	500	30 억	N	N	N	N
116	20250210	141007	57	100.00	KONEX	신저가	N	N	N	N	N	11930	-220	5	-1.81	64196200	5468	119.52	12320	12320	11500	13970	10330	12150	11740.34	12563	12356	12083	11876	11603	12460	11980	31	1820	500	8010	10	1	6139510	732	-1.34	1.23	12	0.09	-8892.00	9667.00	30900	20240618	-61.39	11500	20250210	3.74	13270	-10.10	20250102	11500	3.74	20250210	30900	-61.39	20240618	11500	3.74	20250210	N	260870	500	30 억	N	N	N	N
117	20250210	131010	57	100.00	KONEX	신저가	N	N	N	N	N	11910	-240	5	-1.98	60493570	5156	112.70	12320	12320	11500	13970	10330	12150	11732.66	12563	12356	12083	11876	11603	12460	11980	31	1820	500	8010	10	1	6139510	731	-1.34	1.23	12	0.08	-8892.00	9667.00	30900	20240618	-61.46	11500	20250210	3.57	13270	-10.25	20250102	11500	3.57	20250210	30900	-61.46	20240618	11500	3.57	20250210	N	260870	500	30 억	N	N	N	N
118	20250210	121005	57	100.00	KONEX	신저가	N	N	N	N	N	11930	-220	5	-1.81	47776250	4078	89.14	12320	12320	11500	13970	10330	12150	11715.61	12563	12356	12083	11876	11603	12460	11980	31	1820	500	8010	10	1	6139510	732	-1.34	1.23	12	0.07	-8892.00	9667.00	30900	20240618	-61.39	11500	20250210	3.74	13270	-10.10	20250102	11500	3.74	20250210	30900	-61.39	20240618	11500	3.74	20250210	N	260870	500	30 억	N	N	N	N
119	20250210	111001	57	100.00	KONEX	신저가	N	N	N	N	N	11860	-290	5	-2.39	35083900	3007	65.73	12320	12320	11500	13970	10330	12150	11667.41	12563	12356	12083	11876	11603	12460	11980	31	1820	500	8010	10	1	6139510	728	-1.33	1.23	12	0.05	-8892.00	9667.00	30900	20240618	-61.62	11500	20250210	3.13	13270	-10.63	20250102	11500	3.13	20250210	30900	-61.62	20240618	11500	3.13	20250210	N	260870	500	30 억	N	N	N	N
120	20250210	101001	57	100.00	KONEX	신저가	N	N	N	N	N	11880	-270	5	-2.22	26874070	2312	50.54	12320	12320	11500	13970	10330	12150	11623.73	12563	12356	12083	11876	11603	12460	11980	31	1820	500	8010	10	1	6139510	729	-1.34	1.23	12	0.04	-8892.00	9667.00	30900	20240618	-61.55	11500	20250210	3.30	13270	-10.47	20250102	11500	3.30	20250210	30900	-61.55	20240618	11500	3.30	20250210	N	260870	500	30 억	N	N	N	N
121	20250210	090959	57	100.00	KONEX		N	N	N	N	N	12150	0	3	0.00	24470	2	0.04	12320	12320	12150	13970	10330	12150	12235.00	12563	12356	12083	11876	11603	12460	11980	31	1820	500	8010	10	1	6139510	746	-1.37	1.26	12	0.00	-8892.00	9667.00	30900	20240618	-60.68	11550	20250131	5.19	13270	-8.44	20250102	11550	5.19	20250131	30900	-60.68	20240618	11550	5.19	20250131	N	260870	500	30 억	N	N	N	N
122	20250207	160949	57	100.00	KONEX		N	N	N	N	N	12150	150	2	1.25	54945580	4575	98.60	12000	12290	11810	13800	10200	12000	12009.96	12200	12100	12000	11900	11800	12050	11850	31	1800	500	7920	10	1	6139510	746	-1.37	1.26	12	0.07	-8892.00	9667.00	30900	20240618	-60.68	11550	20250131	5.19	13270	-8.44	20250102	11550	5.19	20250131	30900	-60.68	20240618	11550	5.19	20250131	N	260870	500	30 억	N	N	N	N
123	20250207	150951	57	100.00	KONEX		N	N	N	N	N	12020	20	2	0.17	50736610	4225	91.06	12000	12290	11810	13800	10200	12000	12008.67	12200	12100	12000	11900	11800	12050	11850	31	1800	500	7920	10	1	6139510	738	-1.35	1.24	12	0.07	-8892.00	9667.00	30900	20240618	-61.10	11550	20250131	4.07	13270	-9.42	20250102	11550	4.07	20250131	30900	-61.10	20240618	11550	4.07	20250131	N	260870	500	30 억	N	N	N	N
124	20250207	140952	57	100.00	KONEX		N	N	N	N	N	11970	-30	5	-0.25	47163910	3927	84.63	12000	12290	11810	13800	10200	12000	12010.16	12200	12100	12000	11900	11800	12050	11850	31	1800	500	7920	10	1	6139510	735	-1.35	1.24	12	0.06	-8892.00	9667.00	30900	20240618	-61.26	11550	20250131	3.64	13270	-9.80	20250102	11550	3.64	20250131	30900	-61.26	20240618	11550	3.64	20250131	N	260870	500	30 억	N	N	N	N
125	20250207	130949	57	100.00	KONEX		N	N	N	N	N	11980	-20	5	-0.17	46039000	3833	82.61	12000	12290	11810	13800	10200	12000	12011.22	12200	12100	12000	11900	11800	12050	11850	31	1800	500	7920	10	1	6139510	736	-1.35	1.24	12	0.06	-8892.00	9667.00	30900	20240618	-61.23	11550	20250131	3.72	13270	-9.72	20250102	11550	3.72	20250131	30900	-61.23	20240618	11550	3.72	20250131	N	260870	500	30 억	N	N	N	N
126	20250207	120948	57	100.00	KONEX		N	N	N	N	N	11980	-20	5	-0.17	31712160	2626	56.59	12000	12290	11940	13800	10200	12000	12076.22	12200	12100	12000	11900	11800	12050	11850	31	1800	500	7920	10	1	6139510	736	-1.35	1.24	12	0.04	-8892.00	9667.00	30900	20240618	-61.23	11550	20250131	3.72	13270	-9.72	20250102	11550	3.72	20250131	30900	-61.23	20240618	11550	3.72	20250131	N	260870	500	30 억	N	N	N	N
127	20250207	110946	57	100.00	KONEX		N	N	N	N	N	12030	30	2	0.25	30835160	2553	55.02	12000	12290	11940	13800	10200	12000	12078.01	12200	12100	12000	11900	11800	12050	11850	31	1800	500	7920	10	1	6139510	739	-1.35	1.24	12	0.04	-8892.00	9667.00	30900	20240618	-61.07	11550	20250131	4.16	13270	-9.34	20250102	11550	4.16	20250131	30900	-61.07	20240618	11550	4.16	20250131	N	260870	500	30 억	N	N	N	N
128	20250207	100950	57	100.00	KONEX		N	N	N	N	N	12050	50	2	0.42	23729370	1961	42.26	12000	12290	11940	13800	10200	12000	12100.65	12200	12100	12000	11900	11800	12050	11850	31	1800	500	7920	10	1	6139510	740	-1.36	1.25	12	0.03	-8892.00	9667.00	30900	20240618	-61.00	11550	20250131	4.33	13270	-9.19	20250102	11550	4.33	20250131	30900	-61.00	20240618	11550	4.33	20250131	N	260870	500	30 억	N	N	N	N
129	20250207	090956	57	100.00	KONEX		N	N	N	N	N	12100	100	2	0.83	457710	38	0.82	12000	12110	12000	13800	10200	12000	12045.00	12200	12100	12000	11900	11800	12050	11850	31	1800	500	7920	10	1	6139510	743	-1.36	1.25	12	0.00	-8892.00	9667.00	30900	20240618	-60.84	11550	20250131	4.76	13270	-8.82	20250102	11550	4.76	20250131	30900	-60.84	20240618	11550	4.76	20250131	N	260870	500	30 억	N	N	N	N
130	20250206	160925	57	100.00	KONEX		N	N	N	N	N	12000	-200	5	-1.64	55523080	4640	86.76	12100	12100	11900	14030	10370	12200	11966.18	12520	12360	12140	11980	11760	12440	12060	31	1830	500	8050	10	1	6139510	737	-1.35	1.24	12	0.08	-8892.00	9667.00	30900	20240618	-61.17	11550	20250131	3.90	13270	-9.57	20250102	11550	3.90	20250131	30900	-61.17	20240618	11550	3.90	20250131	N	260870	500	30 억	N	N	N	N
131	20250206	150929	57	100.00	KONEX		N	N	N	N	N	12000	-200	5	-1.64	53496780	4471	83.60	12100	12100	11900	14030	10370	12200	11965.28	12520	12360	12140	11980	11760	12440	12060	31	1830	500	8050	10	1	6139510	737	-1.35	1.24	12	0.07	-8892.00	9667.00	30900	20240618	-61.17	11550	20250131	3.90	13270	-9.57	20250102	11550	3.90	20250131	30900	-61.17	20240618	11550	3.90	20250131	N	260870	500	30 억	N	N	N	N
132	20250206	140930	57	100.00	KONEX		N	N	N	N	N	12020	-180	5	-1.48	52968990	4427	82.78	12100	12100	11900	14030	10370	12200	11964.99	12520	12360	12140	11980	11760	12440	12060	31	1830	500	8050	10	1	6139510	738	-1.35	1.24	12	0.07	-8892.00	9667.00	30900	20240618	-61.10	11550	20250131	4.07	13270	-9.42	20250102	11550	4.07	20250131	30900	-61.10	20240618	11550	4.07	20250131	N	260870	500	30 억	N	N	N	N
133	20250206	130927	57	100.00	KONEX		N	N	N	N	N	12000	-200	5	-1.64	49158620	4108	76.81	12100	12100	11900	14030	10370	12200	11966.56	12520	12360	12140	11980	11760	12440	12060	31	1830	500	8050	10	1	6139510	737	-1.35	1.24	12	0.07	-8892.00	9667.00	30900	20240618	-61.17	11550	20250131	3.90	13270	-9.57	20250102	11550	3.90	20250131	30900	-61.17	20240618	11550	3.90	20250131	N	260870	500	30 억	N	N	N	N
134	20250206	120923	57	100.00	KONEX		N	N	N	N	N	12030	-170	5	-1.39	43588970	3645	68.16	12100	12100	11900	14030	10370	12200	11958.57	12520	12360	12140	11980	11760	12440	12060	31	1830	500	8050	10	1	6139510	739	-1.35	1.24	12	0.06	-8892.00	9667.00	30900	20240618	-61.07	11550	20250131	4.16	13270	-9.34	20250102	11550	4.16	20250131	30900	-61.07	20240618	11550	4.16	20250131	N	260870	500	30 억	N	N	N	N
135	20250206	110919	57	100.00	KONEX		N	N	N	N	N	12030	-170	5	-1.39	34712570	2907	54.36	12100	12100	11900	14030	10370	12200	11941.03	12520	12360	12140	11980	11760	12440	12060	31	1830	500	8050	10	1	6139510	739	-1.35	1.24	12	0.05	-8892.00	9667.00	30900	20240618	-61.07	11550	20250131	4.16	13270	-9.34	20250102	11550	4.16	20250131	30900	-61.07	20240618	11550	4.16	20250131	N	260870	500	30 억	N	N	N	N
136	20250206	100919	57	100.00	KONEX		N	N	N	N	N	12020	-180	5	-1.48	30660070	2569	48.04	12100	12100	11900	14030	10370	12200	11934.63	12520	12360	12140	11980	11760	12440	12060	31	1830	500	8050	10	1	6139510	738	-1.35	1.24	12	0.04	-8892.00	9667.00	30900	20240618	-61.10	11550	20250131	4.07	13270	-9.42	20250102	11550	4.07	20250131	30900	-61.10	20240618	11550	4.07	20250131	N	260870	500	30 억	N	N	N	N
137	20250206	090931	57	100.00	KONEX		N	N	N	N	N	12000	-200	5	-1.64	805220	67	1.25	12100	12100	12000	14030	10370	12200	12018.21	12520	12360	12140	11980	11760	12440	12060	31	1830	500	8050	10	1	6139510	737	-1.35	1.24	12	0.00	-8892.00	9667.00	30900	20240618	-61.17	11550	20250131	3.90	13270	-9.57	20250102	11550	3.90	20250131	30900	-61.17	20240618	11550	3.90	20250131	N	260870	500	30 억	N	N	N	N
138	20250205	160915	57	100.00	KONEX		N	N	N	N	N	12200	100	2	0.83	64729890	5348	83.08	12090	12300	11920	13910	10290	12100	12103.57	12673	12386	12143	11856	11613	12265	11735	31	1810	500	7980	10	1	6139510	749	-1.37	1.26	12	0.09	-8892.00	9667.00	30900	20240618	-60.52	11550	20250131	5.63	13270	-8.06	20250102	11550	5.63	20250131	30900	-60.52	20240618	11550	5.63	20250131	N	260870	500	30 억	N	N	N	N
139	20250205	150919	57	100.00	KONEX		N	N	N	N	N	12050	-50	5	-0.41	64271430	5310	82.49	12090	12300	11920	13910	10290	12100	12103.85	12673	12386	12143	11856	11613	12265	11735	31	1810	500	7980	10	1	6139510	740	-1.36	1.25	12	0.09	-8892.00	9667.00	30900	20240618	-61.00	11550	20250131	4.33	13270	-9.19	20250102	11550	4.33	20250131	30900	-61.00	20240618	11550	4.33	20250131	N	260870	500	30 억	N	N	N	N
140	20250205	140919	57	100.00	KONEX		N	N	N	N	N	12050	-50	5	-0.41	53141810	4383	68.09	12090	12300	11920	13910	10290	12100	12124.53	12673	12386	12143	11856	11613	12265	11735	31	1810	500	7980	10	1	6139510	740	-1.36	1.25	12	0.07	-8892.00	9667.00	30900	20240618	-61.00	11550	20250131	4.33	13270	-9.19	20250102	11550	4.33	20250131	30900	-61.00	20240618	11550	4.33	20250131	N	260870	500	30 억	N	N	N	N
141	20250205	130916	57	100.00	KONEX		N	N	N	N	N	12080	-20	5	-0.17	49816740	4106	63.79	12090	12300	11920	13910	10290	12100	12132.67	12673	12386	12143	11856	11613	12265	11735	31	1810	500	7980	10	1	6139510	742	-1.36	1.25	12	0.07	-8892.00	9667.00	30900	20240618	-60.91	11550	20250131	4.59	13270	-8.97	20250102	11550	4.59	20250131	30900	-60.91	20240618	11550	4.59	20250131	N	260870	500	30 억	N	N	N	N
142	20250205	120921	57	100.00	KONEX		N	N	N	N	N	12190	90	2	0.74	46247330	3809	59.17	12090	12300	12010	13910	10290	12100	12141.59	12673	12386	12143	11856	11613	12265	11735	31	1810	500	7980	10	1	6139510	748	-1.37	1.26	12	0.06	-8892.00	9667.00	30900	20240618	-60.55	11550	20250131	5.54	13270	-8.14	20250102	11550	5.54	20250131	30900	-60.55	20240618	11550	5.54	20250131	N	260870	500	30 억	N	N	N	N
143	20250205	110915	57	100.00	KONEX		N	N	N	N	N	12200	100	2	0.83	33089080	2714	42.16	12090	12300	12010	13910	10290	12100	12192.00	12673	12386	12143	11856	11613	12265	11735	31	1810	500	7980	10	1	6139510	749	-1.37	1.26	12	0.04	-8892.00	9667.00	30900	20240618	-60.52	11550	20250131	5.63	13270	-8.06	20250102	11550	5.63	20250131	30900	-60.52	20240618	11550	5.63	20250131	N	260870	500	30 억	N	N	N	N
144	20250205	100928	57	100.00	KONEX		N	N	N	N	N	12200	100	2	0.83	27025680	2217	34.44	12090	12300	12010	13910	10290	12100	12190.20	12673	12386	12143	11856	11613	12265	11735	31	1810	500	7980	10	1	6139510	749	-1.37	1.26	12	0.04	-8892.00	9667.00	30900	20240618	-60.52	11550	20250131	5.63	13270	-8.06	20250102	11550	5.63	20250131	30900	-60.52	20240618	11550	5.63	20250131	N	260870	500	30 억	N	N	N	N
145	20250205	090931	57	100.00	KONEX		N	N	N	N	N	12200	100	2	0.83	1003650	83	1.29	12090	12200	12090	13910	10290	12100	12092.17	12673	12386	12143	11856	11613	12265	11735	31	1810	500	7980	10	1	6139510	749	-1.37	1.26	12	0.00	-8892.00	9667.00	30900	20240618	-60.52	11550	20250131	5.63	13270	-8.06	20250102	11550	5.63	20250131	30900	-60.52	20240618	11550	5.63	20250131	N	260870	500	30 억	N	N	N	N
146	20250204	160857	57	100.00	KONEX		N	N	N	N	N	12100	-180	5	-1.47	77434200	6437	64.86	12430	12430	11900	14120	10440	12280	12029.55	12820	12550	12130	11860	11440	12340	11650	31	1840	500	8100	10	1	6139510	743	-1.36	1.25	12	0.10	-8892.00	9667.00	30900	20240618	-60.84	11550	20250131	4.76	13270	-8.82	20250102	11550	4.76	20250131	30900	-60.84	20240618	11550	4.76	20250131	N	260870	500	30 억	N	N	N	N
147	20250204	150908	57	100.00	KONEX		N	N	N	N	N	12100	-180	5	-1.47	77131700	6412	64.60	12430	12430	11900	14120	10440	12280	12029.27	12820	12550	12130	11860	11440	12340	11650	31	1840	500	8100	10	1	6139510	743	-1.36	1.25	12	0.10	-8892.00	9667.00	30900	20240618	-60.84	11550	20250131	4.76	13270	-8.82	20250102	11550	4.76	20250131	30900	-60.84	20240618	11550	4.76	20250131	N	260870	500	30 억	N	N	N	N
148	20250204	140909	57	100.00	KONEX		N	N	N	N	N	12100	-180	5	-1.47	68583290	5703	57.46	12430	12430	11900	14120	10440	12280	12025.83	12820	12550	12130	11860	11440	12340	11650	31	1840	500	8100	10	1	6139510	743	-1.36	1.25	12	0.09	-8892.00	9667.00	30900	20240618	-60.84	11550	20250131	4.76	13270	-8.82	20250102	11550	4.76	20250131	30900	-60.84	20240618	11550	4.76	20250131	N	260870	500	30 억	N	N	N	N
149	20250204	130911	57	100.00	KONEX		N	N	N	N	N	12070	-210	5	-1.71	48377100	4027	40.57	12430	12430	11900	14120	10440	12280	12013.19	12820	12550	12130	11860	11440	12340	11650	31	1840	500	8100	10	1	6139510	741	-1.36	1.25	12	0.07	-8892.00	9667.00	30900	20240618	-60.94	11550	20250131	4.50	13270	-9.04	20250102	11550	4.50	20250131	30900	-60.94	20240618	11550	4.50	20250131	N	260870	500	30 억	N	N	N	N
150	20250204	120920	57	100.00	KONEX		N	N	N	N	N	12050	-230	5	-1.87	44187490	3679	37.07	12430	12430	11900	14120	10440	12280	12010.73	12820	12550	12130	11860	11440	12340	11650	31	1840	500	8100	10	1	6139510	740	-1.36	1.25	12	0.06	-8892.00	9667.00	30900	20240618	-61.00	11550	20250131	4.33	13270	-9.19	20250102	11550	4.33	20250131	30900	-61.00	20240618	11550	4.33	20250131	N	260870	500	30 억	N	N	N	N
151	20250204	110901	57	100.00	KONEX		N	N	N	N	N	12090	-190	5	-1.55	27157470	2252	22.69	12430	12430	12000	14120	10440	12280	12059.27	12820	12550	12130	11860	11440	12340	11650	31	1840	500	8100	10	1	6139510	742	-1.36	1.25	12	0.04	-8892.00	9667.00	30900	20240618	-60.87	11550	20250131	4.68	13270	-8.89	20250102	11550	4.68	20250131	30900	-60.87	20240618	11550	4.68	20250131	N	260870	500	30 억	N	N	N	N
152	20250204	100907	57	100.00	KONEX		N	N	N	N	N	12100	-180	5	-1.47	20410170	1690	17.03	12430	12430	12000	14120	10440	12280	12077.02	12820	12550	12130	11860	11440	12340	11650	31	1840	500	8100	10	1	6139510	743	-1.36	1.25	12	0.03	-8892.00	9667.00	30900	20240618	-60.84	11550	20250131	4.76	13270	-8.82	20250102	11550	4.76	20250131	30900	-60.84	20240618	11550	4.76	20250131	N	260870	500	30 억	N	N	N	N
153	20250204	090906	57	100.00	KONEX		N	N	N	N	N	12430	150	2	1.22	62150	5	0.05	12430	12430	12430	14120	10440	12280	12430.00	12820	12550	12130	11860	11440	12340	11650	31	1840	500	8100	10	1	6139510	763	-1.40	1.29	12	0.00	-8892.00	9667.00	30900	20240618	-59.77	11550	20250131	7.62	13270	-6.33	20250102	11550	7.62	20250131	30900	-59.77	20240618	11550	7.62	20250131	N	260870	500	30 억	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History