KissMeData/086220/price/prices-20250201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

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

59 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	160734	57	100.00	KONEX		N	N	N	N	N	1395	-2	5	-0.14	198047	154	116.67	1300	1396	1252	1606	1188	1397	1286.02	1399	1397	1397	1395	1395	1398	1396	53	209	500	860	1	1	10573865	148	25.83	0.82	12	0.00	54.00	1694.00	3800	20240619	-63.29	1201	20250220	16.15	1670	-16.47	20250102	1201	16.15	20250220	3800	-63.29	20240619	1201	16.15	20250220	N	086220	500	52 억	N	N	N	N
3	20250228	150737	57	100.00	KONEX		N	N	N	N	N	1395	-2	5	-0.14	198047	154	116.67	1300	1396	1252	1606	1188	1397	1286.02	1399	1397	1397	1395	1395	1398	1396	53	209	500	860	1	1	10573865	148	25.83	0.82	12	0.00	54.00	1694.00	3800	20240619	-63.29	1201	20250220	16.15	1670	-16.47	20250102	1201	16.15	20250220	3800	-63.29	20240619	1201	16.15	20250220	N	086220	500	52 억	N	N	N	N
4	20250228	140739	57	100.00	KONEX		N	N	N	N	N	1395	-2	5	-0.14	198047	154	116.67	1300	1396	1252	1606	1188	1397	1286.02	1399	1397	1397	1395	1395	1398	1396	53	209	500	860	1	1	10573865	148	25.83	0.82	12	0.00	54.00	1694.00	3800	20240619	-63.29	1201	20250220	16.15	1670	-16.47	20250102	1201	16.15	20250220	3800	-63.29	20240619	1201	16.15	20250220	N	086220	500	52 억	N	N	N	N
5	20250228	130735	57	100.00	KONEX		N	N	N	N	N	1396	-1	5	-0.07	195397	152	115.15	1300	1396	1252	1606	1188	1397	1285.51	1399	1397	1397	1395	1395	1398	1396	53	209	500	860	1	1	10573865	148	25.85	0.82	12	0.00	54.00	1694.00	3800	20240619	-63.26	1201	20250220	16.24	1670	-16.41	20250102	1201	16.24	20250220	3800	-63.26	20240619	1201	16.24	20250220	N	086220	500	52 억	N	N	N	N
6	20250228	120732	57	100.00	KONEX		N	N	N	N	N	1397	0	3	0.00	0	0	0.00	0	0	0	1606	1188	1397	0.00	1399	1397	1397	1395	1395	1398	1396	53	209	500	860	1	1	10573865	148	25.87	0.82	12	0.00	54.00	1694.00	3800	20240619	-63.24	1201	20250220	16.32	1670	-16.35	20250102	1201	16.32	20250220	3800	-63.24	20240619	1201	16.32	20250220	N	086220	500	52 억	N	N	N	N
7	20250228	110733	57	100.00	KONEX		N	N	N	N	N	1397	0	3	0.00	0	0	0.00	0	0	0	1606	1188	1397	0.00	1399	1397	1397	1395	1395	1398	1396	53	209	500	860	1	1	10573865	148	25.87	0.82	12	0.00	54.00	1694.00	3800	20240619	-63.24	1201	20250220	16.32	1670	-16.35	20250102	1201	16.32	20250220	3800	-63.24	20240619	1201	16.32	20250220	N	086220	500	52 억	N	N	N	N
8	20250228	100731	57	100.00	KONEX		N	N	N	N	N	1397	0	3	0.00	0	0	0.00	0	0	0	1606	1188	1397	0.00	1399	1397	1397	1395	1395	1398	1396	53	209	500	860	1	1	10573865	148	25.87	0.82	12	0.00	54.00	1694.00	3800	20240619	-63.24	1201	20250220	16.32	1670	-16.35	20250102	1201	16.32	20250220	3800	-63.24	20240619	1201	16.32	20250220	N	086220	500	52 억	N	N	N	N
9	20250228	090734	57	100.00	KONEX		N	N	N	N	N	1397	0	3	0.00	0	0	0.00	0	0	0	1606	1188	1397	0.00	1399	1397	1397	1395	1395	1398	1396	53	209	500	860	1	1	10573865	148	25.87	0.82	12	0.00	54.00	1694.00	3800	20240619	-63.24	1201	20250220	16.32	1670	-16.35	20250102	1201	16.32	20250220	3800	-63.24	20240619	1201	16.32	20250220	N	086220	500	52 억	N	N	N	N
10	20250227	160727	57	100.00	KONEX		N	N	N	N	N	1397	-1	5	-0.07	184406	132	21.02	1399	1399	1397	1607	1189	1398	1397.02	1558	1477	1374	1293	1190	1426	1242	53	209	500	860	1	1	10573865	148	25.87	0.82	12	0.00	54.00	1694.00	3800	20240619	-63.24	1201	20250220	16.32	1670	-16.35	20250102	1201	16.32	20250220	3800	-63.24	20240619	1201	16.32	20250220	N	086220	500	52 억	N	N	N	N
11	20250227	150726	57	100.00	KONEX		N	N	N	N	N	1397	-1	5	-0.07	184406	132	21.02	1399	1399	1397	1607	1189	1398	1397.02	1558	1477	1374	1293	1190	1426	1242	53	209	500	860	1	1	10573865	148	25.87	0.82	12	0.00	54.00	1694.00	3800	20240619	-63.24	1201	20250220	16.32	1670	-16.35	20250102	1201	16.32	20250220	3800	-63.24	20240619	1201	16.32	20250220	N	086220	500	52 억	N	N	N	N
12	20250227	140729	57	100.00	KONEX		N	N	N	N	N	1399	1	2	0.07	1399	1	0.16	1399	1399	1399	1607	1189	1398	1399.00	1558	1477	1374	1293	1190	1426	1242	53	209	500	860	1	1	10573865	148	25.91	0.83	12	0.00	54.00	1694.00	3800	20240619	-63.18	1201	20250220	16.49	1670	-16.23	20250102	1201	16.49	20250220	3800	-63.18	20240619	1201	16.49	20250220	N	086220	500	52 억	N	N	N	N
13	20250227	130727	57	100.00	KONEX		N	N	N	N	N	1399	1	2	0.07	1399	1	0.16	1399	1399	1399	1607	1189	1398	1399.00	1558	1477	1374	1293	1190	1426	1242	53	209	500	860	1	1	10573865	148	25.91	0.83	12	0.00	54.00	1694.00	3800	20240619	-63.18	1201	20250220	16.49	1670	-16.23	20250102	1201	16.49	20250220	3800	-63.18	20240619	1201	16.49	20250220	N	086220	500	52 억	N	N	N	N
14	20250227	120725	57	100.00	KONEX		N	N	N	N	N	1399	1	2	0.07	1399	1	0.16	1399	1399	1399	1607	1189	1398	1399.00	1558	1477	1374	1293	1190	1426	1242	53	209	500	860	1	1	10573865	148	25.91	0.83	12	0.00	54.00	1694.00	3800	20240619	-63.18	1201	20250220	16.49	1670	-16.23	20250102	1201	16.49	20250220	3800	-63.18	20240619	1201	16.49	20250220	N	086220	500	52 억	N	N	N	N
15	20250227	110731	57	100.00	KONEX		N	N	N	N	N	1398	0	3	0.00	0	0	0.00	0	0	0	1607	1189	1398	0.00	1558	1477	1374	1293	1190	1426	1242	53	209	500	860	1	1	10573865	148	25.89	0.83	12	0.00	54.00	1694.00	3800	20240619	-63.21	1201	20250220	16.40	1670	-16.29	20250102	1201	16.40	20250220	3800	-63.21	20240619	1201	16.40	20250220	N	086220	500	52 억	N	N	N	N
16	20250227	100751	57	100.00	KONEX		N	N	N	N	N	1398	0	3	0.00	0	0	0.00	0	0	0	1607	1189	1398	0.00	1558	1477	1374	1293	1190	1426	1242	53	209	500	860	1	1	10573865	148	25.89	0.83	12	0.00	54.00	1694.00	3800	20240619	-63.21	1201	20250220	16.40	1670	-16.29	20250102	1201	16.40	20250220	3800	-63.21	20240619	1201	16.40	20250220	N	086220	500	52 억	N	N	N	N
17	20250227	090753	57	100.00	KONEX		N	N	N	N	N	1398	0	3	0.00	0	0	0.00	0	0	0	1607	1189	1398	0.00	1558	1477	1374	1293	1190	1426	1242	53	209	500	860	1	1	10573865	148	25.89	0.83	12	0.00	54.00	1694.00	3800	20240619	-63.21	1201	20250220	16.40	1670	-16.29	20250102	1201	16.40	20250220	3800	-63.21	20240619	1201	16.40	20250220	N	086220	500	52 억	N	N	N	N
18	20250226	160727	57	100.00	KONEX		N	N	N	N	N	1398	130	2	10.25	806589	628	12560.00	1455	1455	1271	1458	1078	1268	1284.38	1376	1322	1295	1241	1214	1308	1227	53	190	500	780	1	1	10573865	148	25.89	0.83	12	0.01	54.00	1694.00	3800	20240619	-63.21	1201	20250220	16.40	1670	-16.29	20250102	1201	16.40	20250220	3800	-63.21	20240619	1201	16.40	20250220	N	086220	500	52 억	N	N	N	N
19	20250226	150730	57	100.00	KONEX		N	N	N	N	N	1398	130	2	10.25	806589	628	12560.00	1455	1455	1271	1458	1078	1268	1284.38	1376	1322	1295	1241	1214	1308	1227	53	190	500	780	1	1	10573865	148	25.89	0.83	12	0.01	54.00	1694.00	3800	20240619	-63.21	1201	20250220	16.40	1670	-16.29	20250102	1201	16.40	20250220	3800	-63.21	20240619	1201	16.40	20250220	N	086220	500	52 억	N	N	N	N
20	20250226	140729	57	100.00	KONEX		N	N	N	N	N	1398	130	2	10.25	806589	628	12560.00	1455	1455	1271	1458	1078	1268	1284.38	1376	1322	1295	1241	1214	1308	1227	53	190	500	780	1	1	10573865	148	25.89	0.83	12	0.01	54.00	1694.00	3800	20240619	-63.21	1201	20250220	16.40	1670	-16.29	20250102	1201	16.40	20250220	3800	-63.21	20240619	1201	16.40	20250220	N	086220	500	52 억	N	N	N	N
21	20250226	130727	57	100.00	KONEX		N	N	N	N	N	1398	130	2	10.25	806589	628	12560.00	1455	1455	1271	1458	1078	1268	1284.38	1376	1322	1295	1241	1214	1308	1227	53	190	500	780	1	1	10573865	148	25.89	0.83	12	0.01	54.00	1694.00	3800	20240619	-63.21	1201	20250220	16.40	1670	-16.29	20250102	1201	16.40	20250220	3800	-63.21	20240619	1201	16.40	20250220	N	086220	500	52 억	N	N	N	N
22	20250226	120727	57	100.00	KONEX		N	N	N	N	N	1398	130	2	10.25	806589	628	12560.00	1455	1455	1271	1458	1078	1268	1284.38	1376	1322	1295	1241	1214	1308	1227	53	190	500	780	1	1	10573865	148	25.89	0.83	12	0.01	54.00	1694.00	3800	20240619	-63.21	1201	20250220	16.40	1670	-16.29	20250102	1201	16.40	20250220	3800	-63.21	20240619	1201	16.40	20250220	N	086220	500	52 억	N	N	N	N
23	20250226	110727	57	100.00	KONEX		N	N	N	N	N	1271	3	2	0.24	788415	615	12300.00	1455	1455	1271	1458	1078	1268	1281.98	1376	1322	1295	1241	1214	1308	1227	53	190	500	780	1	1	10573865	134	23.54	0.75	12	0.01	54.00	1694.00	3800	20240619	-66.55	1201	20250220	5.83	1670	-23.89	20250102	1201	5.83	20250220	3800	-66.55	20240619	1201	5.83	20250220	N	086220	500	52 억	N	N	N	N
24	20250226	100725	57	100.00	KONEX		N	N	N	N	N	1271	3	2	0.24	788415	615	12300.00	1455	1455	1271	1458	1078	1268	1281.98	1376	1322	1295	1241	1214	1308	1227	53	190	500	780	1	1	10573865	134	23.54	0.75	12	0.01	54.00	1694.00	3800	20240619	-66.55	1201	20250220	5.83	1670	-23.89	20250102	1201	5.83	20250220	3800	-66.55	20240619	1201	5.83	20250220	N	086220	500	52 억	N	N	N	N
25	20250226	090732	57	100.00	KONEX		N	N	N	N	N	1455	187	2	14.75	21825	15	300.00	1455	1455	1455	1458	1078	1268	1455.00	1376	1322	1295	1241	1214	1308	1227	53	190	500	780	1	1	10573865	154	26.94	0.86	12	0.00	54.00	1694.00	3800	20240619	-61.71	1201	20250220	21.15	1670	-12.87	20250102	1201	21.15	20250220	3800	-61.71	20240619	1201	21.15	20250220	N	086220	500	52 억	N	N	N	N
26	20250225	160722	57	100.00	KONEX		N	N	N	N	N	1268	-111	5	-8.05	6421	5	0.19	1349	1349	1268	1585	1173	1379	1284.20	1489	1433	1342	1286	1195	1388	1241	53	206	500	850	1	1	10573865	134	23.48	0.75	12	0.00	54.00	1694.00	3800	20240619	-66.63	1201	20250220	5.58	1670	-24.07	20250102	1201	5.58	20250220	3800	-66.63	20240619	1201	5.58	20250220	N	086220	500	52 억	N	N	N	N
27	20250225	150723	57	100.00	KONEX		N	N	N	N	N	1349	-30	5	-2.18	1349	1	0.04	1349	1349	1349	1585	1173	1379	1349.00	1489	1433	1342	1286	1195	1388	1241	53	206	500	850	1	1	10573865	143	24.98	0.80	12	0.00	54.00	1694.00	3800	20240619	-64.50	1201	20250220	12.32	1670	-19.22	20250102	1201	12.32	20250220	3800	-64.50	20240619	1201	12.32	20250220	N	086220	500	52 억	N	N	N	N
28	20250225	140721	57	100.00	KONEX		N	N	N	N	N	1349	-30	5	-2.18	1349	1	0.04	1349	1349	1349	1585	1173	1379	1349.00	1489	1433	1342	1286	1195	1388	1241	53	206	500	850	1	1	10573865	143	24.98	0.80	12	0.00	54.00	1694.00	3800	20240619	-64.50	1201	20250220	12.32	1670	-19.22	20250102	1201	12.32	20250220	3800	-64.50	20240619	1201	12.32	20250220	N	086220	500	52 억	N	N	N	N
29	20250225	130725	57	100.00	KONEX		N	N	N	N	N	1349	-30	5	-2.18	1349	1	0.04	1349	1349	1349	1585	1173	1379	1349.00	1489	1433	1342	1286	1195	1388	1241	53	206	500	850	1	1	10573865	143	24.98	0.80	12	0.00	54.00	1694.00	3800	20240619	-64.50	1201	20250220	12.32	1670	-19.22	20250102	1201	12.32	20250220	3800	-64.50	20240619	1201	12.32	20250220	N	086220	500	52 억	N	N	N	N
30	20250225	120720	57	100.00	KONEX		N	N	N	N	N	1349	-30	5	-2.18	1349	1	0.04	1349	1349	1349	1585	1173	1379	1349.00	1489	1433	1342	1286	1195	1388	1241	53	206	500	850	1	1	10573865	143	24.98	0.80	12	0.00	54.00	1694.00	3800	20240619	-64.50	1201	20250220	12.32	1670	-19.22	20250102	1201	12.32	20250220	3800	-64.50	20240619	1201	12.32	20250220	N	086220	500	52 억	N	N	N	N
31	20250225	110722	57	100.00	KONEX		N	N	N	N	N	1349	-30	5	-2.18	1349	1	0.04	1349	1349	1349	1585	1173	1379	1349.00	1489	1433	1342	1286	1195	1388	1241	53	206	500	850	1	1	10573865	143	24.98	0.80	12	0.00	54.00	1694.00	3800	20240619	-64.50	1201	20250220	12.32	1670	-19.22	20250102	1201	12.32	20250220	3800	-64.50	20240619	1201	12.32	20250220	N	086220	500	52 억	N	N	N	N
32	20250225	100720	57	100.00	KONEX		N	N	N	N	N	1379	0	3	0.00	0	0	0.00	0	0	0	1585	1173	1379	0.00	1489	1433	1342	1286	1195	1388	1241	53	206	500	850	1	1	10573865	146	25.54	0.81	12	0.00	54.00	1694.00	3800	20240619	-63.71	1201	20250220	14.82	1670	-17.43	20250102	1201	14.82	20250220	3800	-63.71	20240619	1201	14.82	20250220	N	086220	500	52 억	N	N	N	N
33	20250225	090726	57	100.00	KONEX		N	N	N	N	N	1379	0	3	0.00	0	0	0.00	0	0	0	1585	1173	1379	0.00	1489	1433	1342	1286	1195	1388	1241	53	206	500	850	1	1	10573865	146	25.54	0.81	12	0.00	54.00	1694.00	3800	20240619	-63.71	1201	20250220	14.82	1670	-17.43	20250102	1201	14.82	20250220	3800	-63.71	20240619	1201	14.82	20250220	N	086220	500	52 억	N	N	N	N
34	20250224	160717	57	100.00	KONEX		N	N	N	N	N	1379	-15	5	-1.08	3594022	2676	8920.00	1394	1398	1251	1603	1185	1394	1343.06	1399	1396	1395	1392	1391	1396	1392	53	209	500	860	1	1	10573865	146	25.54	0.81	12	0.03	54.00	1694.00	3800	20240619	-63.71	1201	20250220	14.82	1670	-17.43	20250102	1201	14.82	20250220	3800	-63.71	20240619	1201	14.82	20250220	N	086220	500	52 억	N	N	N	N
35	20250224	150716	57	100.00	KONEX		N	N	N	N	N	1379	-15	5	-1.08	3587127	2671	8903.33	1394	1398	1251	1603	1185	1394	1342.99	1399	1396	1395	1392	1391	1396	1392	53	209	500	860	1	1	10573865	146	25.54	0.81	12	0.03	54.00	1694.00	3800	20240619	-63.71	1201	20250220	14.82	1670	-17.43	20250102	1201	14.82	20250220	3800	-63.71	20240619	1201	14.82	20250220	N	086220	500	52 억	N	N	N	N
36	20250224	140715	57	100.00	KONEX		N	N	N	N	N	1350	-44	5	-3.16	3585748	2670	8900.00	1394	1398	1251	1603	1185	1394	1342.98	1399	1396	1395	1392	1391	1396	1392	53	209	500	860	1	1	10573865	143	25.00	0.80	12	0.03	54.00	1694.00	3800	20240619	-64.47	1201	20250220	12.41	1670	-19.16	20250102	1201	12.41	20250220	3800	-64.47	20240619	1201	12.41	20250220	N	086220	500	52 억	N	N	N	N
37	20250224	130717	57	100.00	KONEX		N	N	N	N	N	1350	-44	5	-3.16	3585748	2670	8900.00	1394	1398	1251	1603	1185	1394	1342.98	1399	1396	1395	1392	1391	1396	1392	53	209	500	860	1	1	10573865	143	25.00	0.80	12	0.03	54.00	1694.00	3800	20240619	-64.47	1201	20250220	12.41	1670	-19.16	20250102	1201	12.41	20250220	3800	-64.47	20240619	1201	12.41	20250220	N	086220	500	52 억	N	N	N	N
38	20250224	120714	57	100.00	KONEX		N	N	N	N	N	1398	4	2	0.29	955948	722	2406.67	1394	1398	1251	1603	1185	1394	1324.03	1399	1396	1395	1392	1391	1396	1392	53	209	500	860	1	1	10573865	148	25.89	0.83	12	0.01	54.00	1694.00	3800	20240619	-63.21	1201	20250220	16.40	1670	-16.29	20250102	1201	16.40	20250220	3800	-63.21	20240619	1201	16.40	20250220	N	086220	500	52 억	N	N	N	N
39	20250224	110712	57	100.00	KONEX		N	N	N	N	N	1251	-143	5	-10.26	252988	202	673.33	1394	1394	1251	1603	1185	1394	1252.42	1399	1396	1395	1392	1391	1396	1392	53	209	500	860	1	1	10573865	132	23.17	0.74	12	0.00	54.00	1694.00	3800	20240619	-67.08	1201	20250220	4.16	1670	-25.09	20250102	1201	4.16	20250220	3800	-67.08	20240619	1201	4.16	20250220	N	086220	500	52 억	N	N	N	N
40	20250224	100712	57	100.00	KONEX		N	N	N	N	N	1251	-143	5	-10.26	252988	202	673.33	1394	1394	1251	1603	1185	1394	1252.42	1399	1396	1395	1392	1391	1396	1392	53	209	500	860	1	1	10573865	132	23.17	0.74	12	0.00	54.00	1694.00	3800	20240619	-67.08	1201	20250220	4.16	1670	-25.09	20250102	1201	4.16	20250220	3800	-67.08	20240619	1201	4.16	20250220	N	086220	500	52 억	N	N	N	N
41	20250224	090718	57	100.00	KONEX		N	N	N	N	N	1394	0	3	0.00	0	0	0.00	0	0	0	1603	1185	1394	0.00	1399	1396	1395	1392	1391	1396	1392	53	209	500	860	1	1	10573865	147	25.81	0.82	12	0.00	54.00	1694.00	3800	20240619	-63.32	1201	20250220	16.07	1670	-16.53	20250102	1201	16.07	20250220	3800	-63.32	20240619	1201	16.07	20250220	N	086220	500	52 억	N	N	N	N
42	20250221	160711	57	100.00	KONEX		N	N	N	N	N	1394	4	2	0.29	41899	30	28.57	1398	1398	1394	1598	1182	1390	1396.63	1525	1457	1329	1261	1133	1491	1295	53	208	500	860	1	1	10573865	147	25.81	0.82	12	0.00	54.00	1694.00	3800	20240619	-63.32	1201	20250220	16.07	1670	-16.53	20250102	1201	16.07	20250220	3800	-63.32	20240619	1201	16.07	20250220	N	086220	500	52 억	N	N	N	N
43	20250221	150714	57	100.00	KONEX		N	N	N	N	N	1397	7	2	0.50	36323	26	24.76	1398	1398	1397	1598	1182	1390	1397.04	1525	1457	1329	1261	1133	1491	1295	53	208	500	860	1	1	10573865	148	25.87	0.82	12	0.00	54.00	1694.00	3800	20240619	-63.24	1201	20250220	16.32	1670	-16.35	20250102	1201	16.32	20250220	3800	-63.24	20240619	1201	16.32	20250220	N	086220	500	52 억	N	N	N	N
44	20250221	140713	57	100.00	KONEX		N	N	N	N	N	1397	7	2	0.50	36323	26	24.76	1398	1398	1397	1598	1182	1390	1397.04	1525	1457	1329	1261	1133	1491	1295	53	208	500	860	1	1	10573865	148	25.87	0.82	12	0.00	54.00	1694.00	3800	20240619	-63.24	1201	20250220	16.32	1670	-16.35	20250102	1201	16.32	20250220	3800	-63.24	20240619	1201	16.32	20250220	N	086220	500	52 억	N	N	N	N
45	20250221	130712	57	100.00	KONEX		N	N	N	N	N	1397	7	2	0.50	36323	26	24.76	1398	1398	1397	1598	1182	1390	1397.04	1525	1457	1329	1261	1133	1491	1295	53	208	500	860	1	1	10573865	148	25.87	0.82	12	0.00	54.00	1694.00	3800	20240619	-63.24	1201	20250220	16.32	1670	-16.35	20250102	1201	16.32	20250220	3800	-63.24	20240619	1201	16.32	20250220	N	086220	500	52 억	N	N	N	N
46	20250221	120713	57	100.00	KONEX		N	N	N	N	N	1397	7	2	0.50	36323	26	24.76	1398	1398	1397	1598	1182	1390	1397.04	1525	1457	1329	1261	1133	1491	1295	53	208	500	860	1	1	10573865	148	25.87	0.82	12	0.00	54.00	1694.00	3800	20240619	-63.24	1201	20250220	16.32	1670	-16.35	20250102	1201	16.32	20250220	3800	-63.24	20240619	1201	16.32	20250220	N	086220	500	52 억	N	N	N	N
47	20250221	110710	57	100.00	KONEX		N	N	N	N	N	1397	7	2	0.50	36323	26	24.76	1398	1398	1397	1598	1182	1390	1397.04	1525	1457	1329	1261	1133	1491	1295	53	208	500	860	1	1	10573865	148	25.87	0.82	12	0.00	54.00	1694.00	3800	20240619	-63.24	1201	20250220	16.32	1670	-16.35	20250102	1201	16.32	20250220	3800	-63.24	20240619	1201	16.32	20250220	N	086220	500	52 억	N	N	N	N
48	20250221	100712	57	100.00	KONEX		N	N	N	N	N	1398	8	2	0.58	1398	1	0.95	1398	1398	1398	1598	1182	1390	1398.00	1525	1457	1329	1261	1133	1491	1295	53	208	500	860	1	1	10573865	148	25.89	0.83	12	0.00	54.00	1694.00	3800	20240619	-63.21	1201	20250220	16.40	1670	-16.29	20250102	1201	16.40	20250220	3800	-63.21	20240619	1201	16.40	20250220	N	086220	500	52 억	N	N	N	N
49	20250221	090713	57	100.00	KONEX		N	N	N	N	N	1390	0	3	0.00	0	0	0.00	0	0	0	1598	1182	1390	0.00	1525	1457	1329	1261	1133	1491	1295	53	208	500	860	1	1	10573865	147	25.74	0.82	12	0.00	54.00	1694.00	3800	20240619	-63.42	1201	20250220	15.74	1670	-16.77	20250102	1201	15.74	20250220	3800	-63.42	20240619	1201	15.74	20250220	N	086220	500	52 억	N	N	N	N
50	20250220	160708	57	100.00	KONEX	신저가	N	N	N	N	N	1390	160	2	13.01	129160	105	49.76	1231	1397	1201	1414	1046	1230	1230.10	1455	1342	1286	1173	1117	1314	1145	53	184	500	760	1	1	10573865	147	25.74	0.82	12	0.00	54.00	1694.00	3800	20240619	-63.42	1201	20250220	15.74	1670	-16.77	20250102	1201	15.74	20250220	3800	-63.42	20240619	1201	15.74	20250220	N	086220	500	52 억	N	N	N	N
51	20250220	150710	57	100.00	KONEX	신저가	N	N	N	N	N	1390	160	2	13.01	129160	105	49.76	1231	1397	1201	1414	1046	1230	1230.10	1455	1342	1286	1173	1117	1314	1145	53	184	500	760	1	1	10573865	147	25.74	0.82	12	0.00	54.00	1694.00	3800	20240619	-63.42	1201	20250220	15.74	1670	-16.77	20250102	1201	15.74	20250220	3800	-63.42	20240619	1201	15.74	20250220	N	086220	500	52 억	N	N	N	N
52	20250220	140711	57	100.00	KONEX	신저가	N	N	N	N	N	1390	160	2	13.01	129160	105	49.76	1231	1397	1201	1414	1046	1230	1230.10	1455	1342	1286	1173	1117	1314	1145	53	184	500	760	1	1	10573865	147	25.74	0.82	12	0.00	54.00	1694.00	3800	20240619	-63.42	1201	20250220	15.74	1670	-16.77	20250102	1201	15.74	20250220	3800	-63.42	20240619	1201	15.74	20250220	N	086220	500	52 억	N	N	N	N
53	20250220	130708	57	100.00	KONEX	신저가	N	N	N	N	N	1390	160	2	13.01	129160	105	49.76	1231	1397	1201	1414	1046	1230	1230.10	1455	1342	1286	1173	1117	1314	1145	53	184	500	760	1	1	10573865	147	25.74	0.82	12	0.00	54.00	1694.00	3800	20240619	-63.42	1201	20250220	15.74	1670	-16.77	20250102	1201	15.74	20250220	3800	-63.42	20240619	1201	15.74	20250220	N	086220	500	52 억	N	N	N	N
54	20250220	120709	57	100.00	KONEX	신저가	N	N	N	N	N	1397	167	2	13.58	126380	103	48.82	1231	1397	1201	1414	1046	1230	1226.99	1455	1342	1286	1173	1117	1314	1145	53	184	500	760	1	1	10573865	148	25.87	0.82	12	0.00	54.00	1694.00	3800	20240619	-63.24	1201	20250220	16.32	1670	-16.35	20250102	1201	16.32	20250220	3800	-63.24	20240619	1201	16.32	20250220	N	086220	500	52 억	N	N	N	N
55	20250220	110709	57	100.00	KONEX	신저가	N	N	N	N	N	1397	167	2	13.58	126380	103	48.82	1231	1397	1201	1414	1046	1230	1226.99	1455	1342	1286	1173	1117	1314	1145	53	184	500	760	1	1	10573865	148	25.87	0.82	12	0.00	54.00	1694.00	3800	20240619	-63.24	1201	20250220	16.32	1670	-16.35	20250102	1201	16.32	20250220	3800	-63.24	20240619	1201	16.32	20250220	N	086220	500	52 억	N	N	N	N
56	20250220	100708	57	100.00	KONEX	신저가	N	N	N	N	N	1397	167	2	13.58	123586	101	47.87	1231	1397	1201	1414	1046	1230	1223.62	1455	1342	1286	1173	1117	1314	1145	53	184	500	760	1	1	10573865	148	25.87	0.82	12	0.00	54.00	1694.00	3800	20240619	-63.24	1201	20250220	16.32	1670	-16.35	20250102	1201	16.32	20250220	3800	-63.24	20240619	1201	16.32	20250220	N	086220	500	52 억	N	N	N	N
57	20250220	090712	57	100.00	KONEX		N	N	N	N	N	1230	0	3	0.00	0	0	0.00	0	0	0	1414	1046	1230	0.00	1455	1342	1286	1173	1117	1314	1145	53	184	500	760	1	1	10573865	130	22.78	0.73	12	0.00	54.00	1694.00	3800	20240619	-67.63	1230	20250219	0.00	1670	-26.35	20250102	1230	0.00	20250219	3800	-67.63	20240619	1230	0.00	20250219	N	086220	500	52 억	N	N	N	N
58	20250219	160707	57	100.00	KONEX	신저가	N	N	N	N	N	1230	-119	5	-8.82	273699	211	174.38	1300	1399	1230	1551	1147	1349	1297.15	1383	1366	1333	1316	1283	1349	1299	53	202	500	830	1	1	10573865	130	22.78	0.73	12	0.00	54.00	1694.00	3800	20240619	-67.63	1230	20250219	0.00	1670	-26.35	20250102	1230	0.00	20250219	3800	-67.63	20240619	1230	0.00	20250219	N	086220	500	52 억	N	N	N	N
59	20250219	150709	57	100.00	KONEX		N	N	N	N	N	1399	50	2	3.71	261399	201	166.12	1300	1399	1300	1551	1147	1349	1300.49	1383	1366	1333	1316	1283	1349	1299	53	202	500	830	1	1	10573865	148	25.91	0.83	12	0.00	54.00	1694.00	3800	20240619	-63.18	1264	20250214	10.68	1670	-16.23	20250102	1264	10.68	20250214	3800	-63.18	20240619	1264	10.68	20250214	N	086220	500	52 억	N	N	N	N
60	20250219	140705	57	100.00	KONEX		N	N	N	N	N	1300	-49	5	-3.63	130000	100	82.64	1300	1300	1300	1551	1147	1349	1300.00	1383	1366	1333	1316	1283	1349	1299	53	202	500	830	1	1	10573865	137	24.07	0.77	12	0.00	54.00	1694.00	3800	20240619	-65.79	1264	20250214	2.85	1670	-22.16	20250102	1264	2.85	20250214	3800	-65.79	20240619	1264	2.85	20250214	N	086220	500	52 억	N	N	N	N
61	20250219	130706	57	100.00	KONEX		N	N	N	N	N	1300	-49	5	-3.63	130000	100	82.64	1300	1300	1300	1551	1147	1349	1300.00	1383	1366	1333	1316	1283	1349	1299	53	202	500	830	1	1	10573865	137	24.07	0.77	12	0.00	54.00	1694.00	3800	20240619	-65.79	1264	20250214	2.85	1670	-22.16	20250102	1264	2.85	20250214	3800	-65.79	20240619	1264	2.85	20250214	N	086220	500	52 억	N	N	N	N
62	20250219	120706	57	100.00	KONEX		N	N	N	N	N	1300	-49	5	-3.63	2600	2	1.65	1300	1300	1300	1551	1147	1349	1300.00	1383	1366	1333	1316	1283	1349	1299	53	202	500	830	1	1	10573865	137	24.07	0.77	12	0.00	54.00	1694.00	3800	20240619	-65.79	1264	20250214	2.85	1670	-22.16	20250102	1264	2.85	20250214	3800	-65.79	20240619	1264	2.85	20250214	N	086220	500	52 억	N	N	N	N
63	20250219	110706	57	100.00	KONEX		N	N	N	N	N	1349	0	3	0.00	0	0	0.00	0	0	0	1551	1147	1349	0.00	1383	1366	1333	1316	1283	1349	1299	53	202	500	830	1	1	10573865	143	24.98	0.80	12	0.00	54.00	1694.00	3800	20240619	-64.50	1264	20250214	6.72	1670	-19.22	20250102	1264	6.72	20250214	3800	-64.50	20240619	1264	6.72	20250214	N	086220	500	52 억	N	N	N	N
64	20250219	100706	57	100.00	KONEX		N	N	N	N	N	1349	0	3	0.00	0	0	0.00	0	0	0	1551	1147	1349	0.00	1383	1366	1333	1316	1283	1349	1299	53	202	500	830	1	1	10573865	143	24.98	0.80	12	0.00	54.00	1694.00	3800	20240619	-64.50	1264	20250214	6.72	1670	-19.22	20250102	1264	6.72	20250214	3800	-64.50	20240619	1264	6.72	20250214	N	086220	500	52 억	N	N	N	N
65	20250219	090708	57	100.00	KONEX		N	N	N	N	N	1349	0	3	0.00	0	0	0.00	0	0	0	1551	1147	1349	0.00	1383	1366	1333	1316	1283	1349	1299	53	202	500	830	1	1	10573865	143	24.98	0.80	12	0.00	54.00	1694.00	3800	20240619	-64.50	1264	20250214	6.72	1670	-19.22	20250102	1264	6.72	20250214	3800	-64.50	20240619	1264	6.72	20250214	N	086220	500	52 억	N	N	N	N
66	20250218	160705	57	100.00	KONEX		N	N	N	N	N	1349	-37	5	-2.67	162349	121	54.75	1350	1350	1300	1593	1179	1386	1341.73	1448	1416	1358	1326	1268	1388	1298	53	207	500	850	1	1	10573865	143	24.98	0.80	12	0.00	54.00	1694.00	3800	20240619	-64.50	1264	20250214	6.72	1670	-19.22	20250102	1264	6.72	20250214	3800	-64.50	20240619	1264	6.72	20250214	N	086220	500	52 억	N	N	N	N
67	20250218	150706	57	100.00	KONEX		N	N	N	N	N	1349	-37	5	-2.67	162349	121	54.75	1350	1350	1300	1593	1179	1386	1341.73	1448	1416	1358	1326	1268	1388	1298	53	207	500	850	1	1	10573865	143	24.98	0.80	12	0.00	54.00	1694.00	3800	20240619	-64.50	1264	20250214	6.72	1670	-19.22	20250102	1264	6.72	20250214	3800	-64.50	20240619	1264	6.72	20250214	N	086220	500	52 억	N	N	N	N
68	20250218	140706	57	100.00	KONEX		N	N	N	N	N	1300	-86	5	-6.20	161000	120	54.30	1350	1350	1300	1593	1179	1386	1341.67	1448	1416	1358	1326	1268	1388	1298	53	207	500	850	1	1	10573865	137	24.07	0.77	12	0.00	54.00	1694.00	3800	20240619	-65.79	1264	20250214	2.85	1670	-22.16	20250102	1264	2.85	20250214	3800	-65.79	20240619	1264	2.85	20250214	N	086220	500	52 억	N	N	N	N
69	20250218	130703	57	100.00	KONEX		N	N	N	N	N	1350	-36	5	-2.60	135000	100	45.25	1350	1350	1350	1593	1179	1386	1350.00	1448	1416	1358	1326	1268	1388	1298	53	207	500	850	1	1	10573865	143	25.00	0.80	12	0.00	54.00	1694.00	3800	20240619	-64.47	1264	20250214	6.80	1670	-19.16	20250102	1264	6.80	20250214	3800	-64.47	20240619	1264	6.80	20250214	N	086220	500	52 억	N	N	N	N
70	20250218	120705	57	100.00	KONEX		N	N	N	N	N	1350	-36	5	-2.60	135000	100	45.25	1350	1350	1350	1593	1179	1386	1350.00	1448	1416	1358	1326	1268	1388	1298	53	207	500	850	1	1	10573865	143	25.00	0.80	12	0.00	54.00	1694.00	3800	20240619	-64.47	1264	20250214	6.80	1670	-19.16	20250102	1264	6.80	20250214	3800	-64.47	20240619	1264	6.80	20250214	N	086220	500	52 억	N	N	N	N
71	20250218	110704	57	100.00	KONEX		N	N	N	N	N	1350	-36	5	-2.60	135000	100	45.25	1350	1350	1350	1593	1179	1386	1350.00	1448	1416	1358	1326	1268	1388	1298	53	207	500	850	1	1	10573865	143	25.00	0.80	12	0.00	54.00	1694.00	3800	20240619	-64.47	1264	20250214	6.80	1670	-19.16	20250102	1264	6.80	20250214	3800	-64.47	20240619	1264	6.80	20250214	N	086220	500	52 억	N	N	N	N
72	20250218	100704	57	100.00	KONEX		N	N	N	N	N	1350	-36	5	-2.60	135000	100	45.25	1350	1350	1350	1593	1179	1386	1350.00	1448	1416	1358	1326	1268	1388	1298	53	207	500	850	1	1	10573865	143	25.00	0.80	12	0.00	54.00	1694.00	3800	20240619	-64.47	1264	20250214	6.80	1670	-19.16	20250102	1264	6.80	20250214	3800	-64.47	20240619	1264	6.80	20250214	N	086220	500	52 억	N	N	N	N
73	20250218	090706	57	100.00	KONEX		N	N	N	N	N	1386	0	3	0.00	0	0	0.00	0	0	0	1593	1179	1386	0.00	1448	1416	1358	1326	1268	1388	1298	53	207	500	850	1	1	10573865	147	25.67	0.82	12	0.00	54.00	1694.00	3800	20240619	-63.53	1264	20250214	9.65	1670	-17.01	20250102	1264	9.65	20250214	3800	-63.53	20240619	1264	9.65	20250214	N	086220	500	52 억	N	N	N	N
74	20250217	160704	57	100.00	KONEX		N	N	N	N	N	1386	122	2	9.65	287908	221	212.50	1390	1390	1300	1453	1075	1264	1302.75	1429	1346	1305	1222	1181	1326	1202	53	189	500	780	1	1	10573865	147	25.67	0.82	12	0.00	54.00	1694.00	3800	20240619	-63.53	1264	20250214	9.65	1670	-17.01	20250102	1264	9.65	20250214	3800	-63.53	20240619	1264	9.65	20250214	N	086220	500	52 억	N	N	N	N
75	20250217	150703	57	100.00	KONEX		N	N	N	N	N	1388	124	2	9.81	279678	215	206.73	1390	1390	1300	1453	1075	1264	1300.83	1429	1346	1305	1222	1181	1326	1202	53	189	500	780	1	1	10573865	147	25.70	0.82	12	0.00	54.00	1694.00	3800	20240619	-63.47	1264	20250214	9.81	1670	-16.89	20250102	1264	9.81	20250214	3800	-63.47	20240619	1264	9.81	20250214	N	086220	500	52 억	N	N	N	N
76	20250217	140702	57	100.00	KONEX		N	N	N	N	N	1300	36	2	2.85	145690	112	107.69	1390	1390	1300	1453	1075	1264	1300.80	1429	1346	1305	1222	1181	1326	1202	53	189	500	780	1	1	10573865	137	24.07	0.77	12	0.00	54.00	1694.00	3800	20240619	-65.79	1264	20250214	2.85	1670	-22.16	20250102	1264	2.85	20250214	3800	-65.79	20240619	1264	2.85	20250214	N	086220	500	52 억	N	N	N	N
77	20250217	130704	57	100.00	KONEX		N	N	N	N	N	1300	36	2	2.85	145690	112	107.69	1390	1390	1300	1453	1075	1264	1300.80	1429	1346	1305	1222	1181	1326	1202	53	189	500	780	1	1	10573865	137	24.07	0.77	12	0.00	54.00	1694.00	3800	20240619	-65.79	1264	20250214	2.85	1670	-22.16	20250102	1264	2.85	20250214	3800	-65.79	20240619	1264	2.85	20250214	N	086220	500	52 억	N	N	N	N
78	20250217	120705	57	100.00	KONEX		N	N	N	N	N	1300	36	2	2.85	144390	111	106.73	1390	1390	1300	1453	1075	1264	1300.81	1429	1346	1305	1222	1181	1326	1202	53	189	500	780	1	1	10573865	137	24.07	0.77	12	0.00	54.00	1694.00	3800	20240619	-65.79	1264	20250214	2.85	1670	-22.16	20250102	1264	2.85	20250214	3800	-65.79	20240619	1264	2.85	20250214	N	086220	500	52 억	N	N	N	N
79	20250217	110704	57	100.00	KONEX		N	N	N	N	N	1300	36	2	2.85	131390	101	97.12	1390	1390	1300	1453	1075	1264	1300.89	1429	1346	1305	1222	1181	1326	1202	53	189	500	780	1	1	10573865	137	24.07	0.77	12	0.00	54.00	1694.00	3800	20240619	-65.79	1264	20250214	2.85	1670	-22.16	20250102	1264	2.85	20250214	3800	-65.79	20240619	1264	2.85	20250214	N	086220	500	52 억	N	N	N	N
80	20250217	100701	57	100.00	KONEX		N	N	N	N	N	1300	36	2	2.85	131390	101	97.12	1390	1390	1300	1453	1075	1264	1300.89	1429	1346	1305	1222	1181	1326	1202	53	189	500	780	1	1	10573865	137	24.07	0.77	12	0.00	54.00	1694.00	3800	20240619	-65.79	1264	20250214	2.85	1670	-22.16	20250102	1264	2.85	20250214	3800	-65.79	20240619	1264	2.85	20250214	N	086220	500	52 억	N	N	N	N
81	20250217	090703	57	100.00	KONEX		N	N	N	N	N	1264	0	3	0.00	0	0	0.00	0	0	0	1453	1075	1264	0.00	1429	1346	1305	1222	1181	1326	1202	53	189	500	780	1	1	10573865	134	23.41	0.75	12	0.00	54.00	1694.00	3800	20240619	-66.74	1264	20250214	0.00	1670	-24.31	20250102	1264	0.00	20250214	3800	-66.74	20240619	1264	0.00	20250214	N	086220	500	52 억	N	N	N	N
82	20250214	160659	57	100.00	KONEX	신저가	N	N	N	N	N	1264	-125	5	-9.00	136420	104	8.12	1388	1388	1264	1597	1181	1389	1311.73	1449	1418	1359	1328	1269	1434	1344	53	208	500	860	1	1	10573865	134	23.41	0.75	12	0.00	54.00	1694.00	3800	20240619	-66.74	1264	20250214	0.00	1670	-24.31	20250102	1264	0.00	20250214	3800	-66.74	20240619	1264	0.00	20250214	N	086220	500	52 억	N	N	N	N
83	20250214	150658	57	100.00	KONEX		N	N	N	N	N	1388	-1	5	-0.07	135156	103	8.05	1388	1388	1310	1597	1181	1389	1312.19	1449	1418	1359	1328	1269	1434	1344	53	208	500	860	1	1	10573865	147	25.70	0.82	12	0.00	54.00	1694.00	3800	20240619	-63.47	1300	20250206	6.77	1670	-16.89	20250102	1300	6.77	20250206	3800	-63.47	20240619	1300	6.77	20250206	N	086220	500	52 억	N	N	N	N
84	20250214	140659	57	100.00	KONEX		N	N	N	N	N	1380	-9	5	-0.65	133768	102	7.97	1388	1388	1310	1597	1181	1389	1311.45	1449	1418	1359	1328	1269	1434	1344	53	208	500	860	1	1	10573865	146	25.56	0.81	12	0.00	54.00	1694.00	3800	20240619	-63.68	1300	20250206	6.15	1670	-17.37	20250102	1300	6.15	20250206	3800	-63.68	20240619	1300	6.15	20250206	N	086220	500	52 억	N	N	N	N
85	20250214	130702	57	100.00	KONEX		N	N	N	N	N	1388	-1	5	-0.07	1388	1	0.08	1388	1388	1388	1597	1181	1389	1388.00	1449	1418	1359	1328	1269	1434	1344	53	208	500	860	1	1	10573865	147	25.70	0.82	12	0.00	54.00	1694.00	3800	20240619	-63.47	1300	20250206	6.77	1670	-16.89	20250102	1300	6.77	20250206	3800	-63.47	20240619	1300	6.77	20250206	N	086220	500	52 억	N	N	N	N
86	20250214	120659	57	100.00	KONEX		N	N	N	N	N	1388	-1	5	-0.07	1388	1	0.08	1388	1388	1388	1597	1181	1389	1388.00	1449	1418	1359	1328	1269	1434	1344	53	208	500	860	1	1	10573865	147	25.70	0.82	12	0.00	54.00	1694.00	3800	20240619	-63.47	1300	20250206	6.77	1670	-16.89	20250102	1300	6.77	20250206	3800	-63.47	20240619	1300	6.77	20250206	N	086220	500	52 억	N	N	N	N
87	20250214	110655	57	100.00	KONEX		N	N	N	N	N	1389	0	3	0.00	0	0	0.00	0	0	0	1597	1181	1389	0.00	1449	1418	1359	1328	1269	1434	1344	53	208	500	860	1	1	10573865	147	25.72	0.82	12	0.00	54.00	1694.00	3800	20240619	-63.45	1300	20250206	6.85	1670	-16.83	20250102	1300	6.85	20250206	3800	-63.45	20240619	1300	6.85	20250206	N	086220	500	52 억	N	N	N	N
88	20250214	100657	57	100.00	KONEX		N	N	N	N	N	1389	0	3	0.00	0	0	0.00	0	0	0	1597	1181	1389	0.00	1449	1418	1359	1328	1269	1434	1344	53	208	500	860	1	1	10573865	147	25.72	0.82	12	0.00	54.00	1694.00	3800	20240619	-63.45	1300	20250206	6.85	1670	-16.83	20250102	1300	6.85	20250206	3800	-63.45	20240619	1300	6.85	20250206	N	086220	500	52 억	N	N	N	N
89	20250214	090700	57	100.00	KONEX		N	N	N	N	N	1389	0	3	0.00	0	0	0.00	0	0	0	1597	1181	1389	0.00	1449	1418	1359	1328	1269	1434	1344	53	208	500	860	1	1	10573865	147	25.72	0.82	12	0.00	54.00	1694.00	3800	20240619	-63.45	1300	20250206	6.85	1670	-16.83	20250102	1300	6.85	20250206	3800	-63.45	20240619	1300	6.85	20250206	N	086220	500	52 억	N	N	N	N
90	20250213	160653	57	100.00	KONEX	신저가	N	N	N	N	N	1389	1	2	0.07	1735024	1280	2245.61	1300	1390	1300	1596	1180	1388	1355.49	1449	1418	1359	1328	1269	1434	1344	53	208	500	860	1	1	10573865	147	25.72	0.82	12	0.01	54.00	1694.00	3800	20240619	-63.45	1300	20250213	6.85	1670	-16.83	20250102	1300	6.85	20250213	3800	-63.45	20240619	1300	6.85	20250213	N	086220	500	52 억	N	N	N	N
91	20250213	150653	57	100.00	KONEX	신저가	N	N	N	N	N	1389	1	2	0.07	1735024	1280	2245.61	1300	1390	1300	1596	1180	1388	1355.49	1449	1418	1359	1328	1269	1434	1344	53	208	500	860	1	1	10573865	147	25.72	0.82	12	0.01	54.00	1694.00	3800	20240619	-63.45	1300	20250213	6.85	1670	-16.83	20250102	1300	6.85	20250213	3800	-63.45	20240619	1300	6.85	20250213	N	086220	500	52 억	N	N	N	N
92	20250213	140652	57	100.00	KONEX	신저가	N	N	N	N	N	1390	2	2	0.14	131390	101	177.19	1300	1390	1300	1596	1180	1388	1300.89	1449	1418	1359	1328	1269	1434	1344	53	208	500	860	1	1	10573865	147	25.74	0.82	12	0.00	54.00	1694.00	3800	20240619	-63.42	1300	20250213	6.92	1670	-16.77	20250102	1300	6.92	20250213	3800	-63.42	20240619	1300	6.92	20250213	N	086220	500	52 억	N	N	N	N
93	20250213	130652	57	100.00	KONEX	신저가	N	N	N	N	N	1390	2	2	0.14	131390	101	177.19	1300	1390	1300	1596	1180	1388	1300.89	1449	1418	1359	1328	1269	1434	1344	53	208	500	860	1	1	10573865	147	25.74	0.82	12	0.00	54.00	1694.00	3800	20240619	-63.42	1300	20250213	6.92	1670	-16.77	20250102	1300	6.92	20250213	3800	-63.42	20240619	1300	6.92	20250213	N	086220	500	52 억	N	N	N	N
94	20250213	120652	57	100.00	KONEX	신저가	N	N	N	N	N	1390	2	2	0.14	131390	101	177.19	1300	1390	1300	1596	1180	1388	1300.89	1449	1418	1359	1328	1269	1434	1344	53	208	500	860	1	1	10573865	147	25.74	0.82	12	0.00	54.00	1694.00	3800	20240619	-63.42	1300	20250213	6.92	1670	-16.77	20250102	1300	6.92	20250213	3800	-63.42	20240619	1300	6.92	20250213	N	086220	500	52 억	N	N	N	N
95	20250213	110649	57	100.00	KONEX		N	N	N	N	N	1388	0	3	0.00	0	0	0.00	0	0	0	1596	1180	1388	0.00	1449	1418	1359	1328	1269	1434	1344	53	208	500	860	1	1	10573865	147	25.70	0.82	12	0.00	54.00	1694.00	3800	20240619	-63.47	1300	20250206	6.77	1670	-16.89	20250102	1300	6.77	20250206	3800	-63.47	20240619	1300	6.77	20250206	N	086220	500	52 억	N	N	N	N
96	20250213	100653	57	100.00	KONEX		N	N	N	N	N	1388	0	3	0.00	0	0	0.00	0	0	0	1596	1180	1388	0.00	1449	1418	1359	1328	1269	1434	1344	53	208	500	860	1	1	10573865	147	25.70	0.82	12	0.00	54.00	1694.00	3800	20240619	-63.47	1300	20250206	6.77	1670	-16.89	20250102	1300	6.77	20250206	3800	-63.47	20240619	1300	6.77	20250206	N	086220	500	52 억	N	N	N	N
97	20250213	090649	57	100.00	KONEX		N	N	N	N	N	1388	0	3	0.00	0	0	0.00	0	0	0	1596	1180	1388	0.00	1449	1418	1359	1328	1269	1434	1344	53	208	500	860	1	1	10573865	147	25.70	0.82	12	0.00	54.00	1694.00	3800	20240619	-63.47	1300	20250206	6.77	1670	-16.89	20250102	1300	6.77	20250206	3800	-63.47	20240619	1300	6.77	20250206	N	086220	500	52 억	N	N	N	N
98	20250212	160648	57	100.00	KONEX	신저가	N	N	N	N	N	1388	-11	5	-0.79	74542	57	5700.00	1300	1390	1300	1608	1190	1399	1307.75	1399	1399	1399	1399	1399	1399	1399	53	209	500	860	1	1	10573865	147	25.70	0.82	12	0.00	54.00	1694.00	3800	20240619	-63.47	1300	20250212	6.77	1670	-16.89	20250102	1300	6.77	20250212	3800	-63.47	20240619	1300	6.77	20250212	N	086220	500	52 억	N	N	N	N
99	20250212	150648	57	100.00	KONEX	신저가	N	N	N	N	N	1390	-9	5	-0.64	68990	53	5300.00	1300	1390	1300	1608	1190	1399	1301.70	1399	1399	1399	1399	1399	1399	1399	53	209	500	860	1	1	10573865	147	25.74	0.82	12	0.00	54.00	1694.00	3800	20240619	-63.42	1300	20250212	6.92	1670	-16.77	20250102	1300	6.92	20250212	3800	-63.42	20240619	1300	6.92	20250212	N	086220	500	52 억	N	N	N	N
100	20250212	140648	57	100.00	KONEX	신저가	N	N	N	N	N	1300	-99	5	-7.08	65000	50	5000.00	1300	1300	1300	1608	1190	1399	1300.00	1399	1399	1399	1399	1399	1399	1399	53	209	500	860	1	1	10573865	137	24.07	0.77	12	0.00	54.00	1694.00	3800	20240619	-65.79	1300	20250212	0.00	1670	-22.16	20250102	1300	0.00	20250212	3800	-65.79	20240619	1300	0.00	20250212	N	086220	500	52 억	N	N	N	N
101	20250212	130650	57	100.00	KONEX	신저가	N	N	N	N	N	1300	-99	5	-7.08	65000	50	5000.00	1300	1300	1300	1608	1190	1399	1300.00	1399	1399	1399	1399	1399	1399	1399	53	209	500	860	1	1	10573865	137	24.07	0.77	12	0.00	54.00	1694.00	3800	20240619	-65.79	1300	20250212	0.00	1670	-22.16	20250102	1300	0.00	20250212	3800	-65.79	20240619	1300	0.00	20250212	N	086220	500	52 억	N	N	N	N
102	20250212	120648	57	100.00	KONEX	신저가	N	N	N	N	N	1300	-99	5	-7.08	65000	50	5000.00	1300	1300	1300	1608	1190	1399	1300.00	1399	1399	1399	1399	1399	1399	1399	53	209	500	860	1	1	10573865	137	24.07	0.77	12	0.00	54.00	1694.00	3800	20240619	-65.79	1300	20250212	0.00	1670	-22.16	20250102	1300	0.00	20250212	3800	-65.79	20240619	1300	0.00	20250212	N	086220	500	52 억	N	N	N	N
103	20250212	110646	57	100.00	KONEX	신저가	N	N	N	N	N	1300	-99	5	-7.08	65000	50	5000.00	1300	1300	1300	1608	1190	1399	1300.00	1399	1399	1399	1399	1399	1399	1399	53	209	500	860	1	1	10573865	137	24.07	0.77	12	0.00	54.00	1694.00	3800	20240619	-65.79	1300	20250212	0.00	1670	-22.16	20250102	1300	0.00	20250212	3800	-65.79	20240619	1300	0.00	20250212	N	086220	500	52 억	N	N	N	N
104	20250212	100647	57	100.00	KONEX	신저가	N	N	N	N	N	1300	-99	5	-7.08	65000	50	5000.00	1300	1300	1300	1608	1190	1399	1300.00	1399	1399	1399	1399	1399	1399	1399	53	209	500	860	1	1	10573865	137	24.07	0.77	12	0.00	54.00	1694.00	3800	20240619	-65.79	1300	20250212	0.00	1670	-22.16	20250102	1300	0.00	20250212	3800	-65.79	20240619	1300	0.00	20250212	N	086220	500	52 억	N	N	N	N
105	20250212	090651	57	100.00	KONEX		N	N	N	N	N	1399	0	3	0.00	0	0	0.00	0	0	0	1608	1190	1399	0.00	1399	1399	1399	1399	1399	1399	1399	53	209	500	860	1	1	10573865	148	25.91	0.83	12	0.00	54.00	1694.00	3800	20240619	-63.18	1300	20250206	7.62	1670	-16.23	20250102	1300	7.62	20250206	3800	-63.18	20240619	1300	7.62	20250206	N	086220	500	52 억	N	N	N	N
106	20250211	160649	57	100.00	KONEX		N	N	N	N	N	1399	10	2	0.72	1399	1	0.03	1399	1399	1399	1597	1181	1389	1399.00	1449	1419	1360	1330	1271	1434	1345	53	208	500	860	1	1	10573865	148	25.91	0.83	12	0.00	54.00	1694.00	3800	20240619	-63.18	1300	20250206	7.62	1670	-16.23	20250102	1300	7.62	20250206	3800	-63.18	20240619	1300	7.62	20250206	N	086220	500	52 억	N	N	N	N
107	20250211	150649	57	100.00	KONEX		N	N	N	N	N	1399	10	2	0.72	1399	1	0.03	1399	1399	1399	1597	1181	1389	1399.00	1449	1419	1360	1330	1271	1434	1345	53	208	500	860	1	1	10573865	148	25.91	0.83	12	0.00	54.00	1694.00	3800	20240619	-63.18	1300	20250206	7.62	1670	-16.23	20250102	1300	7.62	20250206	3800	-63.18	20240619	1300	7.62	20250206	N	086220	500	52 억	N	N	N	N
108	20250211	140650	57	100.00	KONEX		N	N	N	N	N	1399	10	2	0.72	1399	1	0.03	1399	1399	1399	1597	1181	1389	1399.00	1449	1419	1360	1330	1271	1434	1345	53	208	500	860	1	1	10573865	148	25.91	0.83	12	0.00	54.00	1694.00	3800	20240619	-63.18	1300	20250206	7.62	1670	-16.23	20250102	1300	7.62	20250206	3800	-63.18	20240619	1300	7.62	20250206	N	086220	500	52 억	N	N	N	N
109	20250211	130648	57	100.00	KONEX		N	N	N	N	N	1399	10	2	0.72	1399	1	0.03	1399	1399	1399	1597	1181	1389	1399.00	1449	1419	1360	1330	1271	1434	1345	53	208	500	860	1	1	10573865	148	25.91	0.83	12	0.00	54.00	1694.00	3800	20240619	-63.18	1300	20250206	7.62	1670	-16.23	20250102	1300	7.62	20250206	3800	-63.18	20240619	1300	7.62	20250206	N	086220	500	52 억	N	N	N	N
110	20250211	120647	57	100.00	KONEX		N	N	N	N	N	1399	10	2	0.72	1399	1	0.03	1399	1399	1399	1597	1181	1389	1399.00	1449	1419	1360	1330	1271	1434	1345	53	208	500	860	1	1	10573865	148	25.91	0.83	12	0.00	54.00	1694.00	3800	20240619	-63.18	1300	20250206	7.62	1670	-16.23	20250102	1300	7.62	20250206	3800	-63.18	20240619	1300	7.62	20250206	N	086220	500	52 억	N	N	N	N
111	20250211	110649	57	100.00	KONEX		N	N	N	N	N	1399	10	2	0.72	1399	1	0.03	1399	1399	1399	1597	1181	1389	1399.00	1449	1419	1360	1330	1271	1434	1345	53	208	500	860	1	1	10573865	148	25.91	0.83	12	0.00	54.00	1694.00	3800	20240619	-63.18	1300	20250206	7.62	1670	-16.23	20250102	1300	7.62	20250206	3800	-63.18	20240619	1300	7.62	20250206	N	086220	500	52 억	N	N	N	N
112	20250211	100649	57	100.00	KONEX		N	N	N	N	N	1399	10	2	0.72	1399	1	0.03	1399	1399	1399	1597	1181	1389	1399.00	1449	1419	1360	1330	1271	1434	1345	53	208	500	860	1	1	10573865	148	25.91	0.83	12	0.00	54.00	1694.00	3800	20240619	-63.18	1300	20250206	7.62	1670	-16.23	20250102	1300	7.62	20250206	3800	-63.18	20240619	1300	7.62	20250206	N	086220	500	52 억	N	N	N	N
113	20250211	090651	57	100.00	KONEX		N	N	N	N	N	1389	0	3	0.00	0	0	0.00	0	0	0	1597	1181	1389	0.00	1449	1419	1360	1330	1271	1434	1345	53	208	500	860	1	1	10573865	147	25.72	0.82	12	0.00	54.00	1694.00	3800	20240619	-63.45	1300	20250206	6.85	1670	-16.83	20250102	1300	6.85	20250206	3800	-63.45	20240619	1300	6.85	20250206	N	086220	500	52 억	N	N	N	N
114	20250210	160645	57	100.00	KONEX		N	N	N	N	N	1389	-11	5	-0.79	4351359	3310	234.75	1301	1390	1301	1610	1190	1400	1314.61	1533	1466	1383	1316	1233	1425	1275	53	210	500	860	1	1	10573865	147	25.72	0.82	12	0.03	54.00	1694.00	3800	20240619	-63.45	1300	20250206	6.85	1670	-16.83	20250102	1300	6.85	20250206	3800	-63.45	20240619	1300	6.85	20250206	N	086220	500	52 억	N	N	N	N
115	20250210	150644	57	100.00	KONEX		N	N	N	N	N	1389	-11	5	-0.79	4351359	3310	234.75	1301	1390	1301	1610	1190	1400	1314.61	1533	1466	1383	1316	1233	1425	1275	53	210	500	860	1	1	10573865	147	25.72	0.82	12	0.03	54.00	1694.00	3800	20240619	-63.45	1300	20250206	6.85	1670	-16.83	20250102	1300	6.85	20250206	3800	-63.45	20240619	1300	6.85	20250206	N	086220	500	52 억	N	N	N	N
116	20250210	140644	57	100.00	KONEX		N	N	N	N	N	1389	-11	5	-0.79	4351359	3310	234.75	1301	1390	1301	1610	1190	1400	1314.61	1533	1466	1383	1316	1233	1425	1275	53	210	500	860	1	1	10573865	147	25.72	0.82	12	0.03	54.00	1694.00	3800	20240619	-63.45	1300	20250206	6.85	1670	-16.83	20250102	1300	6.85	20250206	3800	-63.45	20240619	1300	6.85	20250206	N	086220	500	52 억	N	N	N	N
117	20250210	130646	57	100.00	KONEX		N	N	N	N	N	1390	-10	5	-0.71	1623290	1219	86.45	1301	1390	1301	1610	1190	1400	1331.66	1533	1466	1383	1316	1233	1425	1275	53	210	500	860	1	1	10573865	147	25.74	0.82	12	0.01	54.00	1694.00	3800	20240619	-63.42	1300	20250206	6.92	1670	-16.77	20250102	1300	6.92	20250206	3800	-63.42	20240619	1300	6.92	20250206	N	086220	500	52 억	N	N	N	N
118	20250210	120642	57	100.00	KONEX		N	N	N	N	N	1389	-11	5	-0.79	1045280	803	56.95	1301	1389	1301	1610	1190	1400	1301.72	1533	1466	1383	1316	1233	1425	1275	53	210	500	860	1	1	10573865	147	25.72	0.82	12	0.01	54.00	1694.00	3800	20240619	-63.45	1300	20250206	6.85	1670	-16.83	20250102	1300	6.85	20250206	3800	-63.45	20240619	1300	6.85	20250206	N	086220	500	52 억	N	N	N	N
119	20250210	110641	57	100.00	KONEX		N	N	N	N	N	1389	-11	5	-0.79	1045280	803	56.95	1301	1389	1301	1610	1190	1400	1301.72	1533	1466	1383	1316	1233	1425	1275	53	210	500	860	1	1	10573865	147	25.72	0.82	12	0.01	54.00	1694.00	3800	20240619	-63.45	1300	20250206	6.85	1670	-16.83	20250102	1300	6.85	20250206	3800	-63.45	20240619	1300	6.85	20250206	N	086220	500	52 억	N	N	N	N
120	20250210	100641	57	100.00	KONEX		N	N	N	N	N	1389	-11	5	-0.79	651889	501	35.53	1301	1389	1301	1610	1190	1400	1301.18	1533	1466	1383	1316	1233	1425	1275	53	210	500	860	1	1	10573865	147	25.72	0.82	12	0.00	54.00	1694.00	3800	20240619	-63.45	1300	20250206	6.85	1670	-16.83	20250102	1300	6.85	20250206	3800	-63.45	20240619	1300	6.85	20250206	N	086220	500	52 억	N	N	N	N
121	20250210	090637	57	100.00	KONEX		N	N	N	N	N	1301	-99	5	-7.07	650500	500	35.46	1301	1301	1301	1610	1190	1400	1301.00	1533	1466	1383	1316	1233	1425	1275	53	210	500	860	1	1	10573865	138	24.09	0.77	12	0.00	54.00	1694.00	3800	20240619	-65.76	1300	20250206	0.08	1670	-22.10	20250102	1300	0.08	20250206	3800	-65.76	20240619	1300	0.08	20250206	N	086220	500	52 억	N	N	N	N
122	20250207	160633	57	100.00	KONEX	신저가	N	N	N	N	N	1400	100	2	7.69	1834802	1410	113.62	1450	1450	1300	1495	1105	1300	1301.28	1566	1432	1366	1232	1166	1400	1200	53	195	500	800	1	1	10573865	148	25.93	0.83	12	0.01	54.00	1694.00	3800	20240619	-63.16	1300	20250207	7.69	1670	-16.17	20250102	1300	7.69	20250207	3800	-63.16	20240619	1300	7.69	20250207	N	086220	500	52 억	N	N	N	N
123	20250207	150635	57	100.00	KONEX	신저가	N	N	N	N	N	1400	100	2	7.69	1834802	1410	113.62	1450	1450	1300	1495	1105	1300	1301.28	1566	1432	1366	1232	1166	1400	1200	53	195	500	800	1	1	10573865	148	25.93	0.83	12	0.01	54.00	1694.00	3800	20240619	-63.16	1300	20250207	7.69	1670	-16.17	20250102	1300	7.69	20250207	3800	-63.16	20240619	1300	7.69	20250207	N	086220	500	52 억	N	N	N	N
124	20250207	140634	57	100.00	KONEX	신저가	N	N	N	N	N	1400	100	2	7.69	1834802	1410	113.62	1450	1450	1300	1495	1105	1300	1301.28	1566	1432	1366	1232	1166	1400	1200	53	195	500	800	1	1	10573865	148	25.93	0.83	12	0.01	54.00	1694.00	3800	20240619	-63.16	1300	20250207	7.69	1670	-16.17	20250102	1300	7.69	20250207	3800	-63.16	20240619	1300	7.69	20250207	N	086220	500	52 억	N	N	N	N
125	20250207	130633	57	100.00	KONEX	신저가	N	N	N	N	N	1300	0	3	0.00	1833402	1409	113.54	1450	1450	1300	1495	1105	1300	1301.21	1566	1432	1366	1232	1166	1400	1200	53	195	500	800	1	1	10573865	137	24.07	0.77	12	0.01	54.00	1694.00	3800	20240619	-65.79	1300	20250207	0.00	1670	-22.16	20250102	1300	0.00	20250207	3800	-65.79	20240619	1300	0.00	20250207	N	086220	500	52 억	N	N	N	N
126	20250207	120633	57	100.00	KONEX	신저가	N	N	N	N	N	1440	140	2	10.77	783995	602	48.51	1450	1450	1300	1495	1105	1300	1302.32	1566	1432	1366	1232	1166	1400	1200	53	195	500	800	1	1	10573865	152	26.67	0.85	12	0.01	54.00	1694.00	3800	20240619	-62.11	1300	20250207	10.77	1670	-13.77	20250102	1300	10.77	20250207	3800	-62.11	20240619	1300	10.77	20250207	N	086220	500	52 억	N	N	N	N
127	20250207	110631	57	100.00	KONEX	신저가	N	N	N	N	N	1440	140	2	10.77	783995	602	48.51	1450	1450	1300	1495	1105	1300	1302.32	1566	1432	1366	1232	1166	1400	1200	53	195	500	800	1	1	10573865	152	26.67	0.85	12	0.01	54.00	1694.00	3800	20240619	-62.11	1300	20250207	10.77	1670	-13.77	20250102	1300	10.77	20250207	3800	-62.11	20240619	1300	10.77	20250207	N	086220	500	52 억	N	N	N	N
128	20250207	100633	57	100.00	KONEX		N	N	N	N	N	1450	150	2	11.54	1450	1	0.08	1450	1450	1450	1495	1105	1300	1450.00	1566	1432	1366	1232	1166	1400	1200	53	195	500	800	1	1	10573865	153	26.85	0.86	12	0.00	54.00	1694.00	3800	20240619	-61.84	1300	20250206	11.54	1670	-13.17	20250102	1300	11.54	20250206	3800	-61.84	20240619	1300	11.54	20250206	N	086220	500	52 억	N	N	N	N
129	20250207	090637	57	100.00	KONEX		N	N	N	N	N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	1566	1432	1366	1232	1166	1400	1200	53	195	500	800	1	1	10573865	137	24.07	0.77	12	0.00	54.00	1694.00	3800	20240619	-65.79	1300	20250206	0.00	1670	-22.16	20250102	1300	0.00	20250206	3800	-65.79	20240619	1300	0.00	20250206	N	086220	500	52 억	N	N	N	N
130	20250206	160617	57	100.00	KONEX	신저가	N	N	N	N	N	1300	-200	5	-13.33	1620901	1241	124100.00	1500	1500	1300	1725	1275	1500	1306.12	1500	1500	1500	1500	1500	1500	1500	53	225	500	930	1	1	10573865	137	24.07	0.77	12	0.01	54.00	1694.00	3800	20240619	-65.79	1300	20250206	0.00	1670	-22.16	20250102	1300	0.00	20250206	3800	-65.79	20240619	1300	0.00	20250206	N	086220	500	52 억	N	N	N	N
131	20250206	150620	57	100.00	KONEX		N	N	N	N	N	1497	-3	5	-0.20	31997	22	2200.00	1500	1500	1400	1725	1275	1500	1454.41	1500	1500	1500	1500	1500	1500	1500	53	225	500	930	1	1	10573865	158	27.72	0.88	12	0.00	54.00	1694.00	3800	20240619	-60.61	1315	20241212	13.84	1670	-10.36	20250102	1350	10.89	20250204	3800	-60.61	20240619	1315	13.84	20241212	N	086220	500	52 억	N	N	N	N
132	20250206	140622	57	100.00	KONEX		N	N	N	N	N	1497	-3	5	-0.20	31997	22	2200.00	1500	1500	1400	1725	1275	1500	1454.41	1500	1500	1500	1500	1500	1500	1500	53	225	500	930	1	1	10573865	158	27.72	0.88	12	0.00	54.00	1694.00	3800	20240619	-60.61	1315	20241212	13.84	1670	-10.36	20250102	1350	10.89	20250204	3800	-60.61	20240619	1315	13.84	20241212	N	086220	500	52 억	N	N	N	N
133	20250206	130619	57	100.00	KONEX		N	N	N	N	N	1497	-3	5	-0.20	31997	22	2200.00	1500	1500	1400	1725	1275	1500	1454.41	1500	1500	1500	1500	1500	1500	1500	53	225	500	930	1	1	10573865	158	27.72	0.88	12	0.00	54.00	1694.00	3800	20240619	-60.61	1315	20241212	13.84	1670	-10.36	20250102	1350	10.89	20250204	3800	-60.61	20240619	1315	13.84	20241212	N	086220	500	52 억	N	N	N	N
134	20250206	120617	57	100.00	KONEX		N	N	N	N	N	1497	-3	5	-0.20	31997	22	2200.00	1500	1500	1400	1725	1275	1500	1454.41	1500	1500	1500	1500	1500	1500	1500	53	225	500	930	1	1	10573865	158	27.72	0.88	12	0.00	54.00	1694.00	3800	20240619	-60.61	1315	20241212	13.84	1670	-10.36	20250102	1350	10.89	20250204	3800	-60.61	20240619	1315	13.84	20241212	N	086220	500	52 억	N	N	N	N
135	20250206	110612	57	100.00	KONEX		N	N	N	N	N	1500	0	3	0.00	15000	10	1000.00	1500	1500	1500	1725	1275	1500	1500.00	1500	1500	1500	1500	1500	1500	1500	53	225	500	930	1	1	10573865	159	27.78	0.89	12	0.00	54.00	1694.00	3800	20240619	-60.53	1315	20241212	14.07	1670	-10.18	20250102	1350	11.11	20250204	3800	-60.53	20240619	1315	14.07	20241212	N	086220	500	52 억	N	N	N	N
136	20250206	100614	57	100.00	KONEX		N	N	N	N	N	1500	0	3	0.00	15000	10	1000.00	1500	1500	1500	1725	1275	1500	1500.00	1500	1500	1500	1500	1500	1500	1500	53	225	500	930	1	1	10573865	159	27.78	0.89	12	0.00	54.00	1694.00	3800	20240619	-60.53	1315	20241212	14.07	1670	-10.18	20250102	1350	11.11	20250204	3800	-60.53	20240619	1315	14.07	20241212	N	086220	500	52 억	N	N	N	N
137	20250206	090621	57	100.00	KONEX		N	N	N	N	N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	1500	1500	1500	1500	1500	1500	1500	53	225	500	930	1	1	10573865	159	27.78	0.89	12	0.00	54.00	1694.00	3800	20240619	-60.53	1315	20241212	14.07	1670	-10.18	20250102	1350	11.11	20250204	3800	-60.53	20240619	1315	14.07	20241212	N	086220	500	52 억	N	N	N	N
138	20250205	160611	57	100.00	KONEX		N	N	N	N	N	1500	53	2	3.66	1500	1	0.11	1500	1500	1500	1664	1230	1447	1500.00	1513	1480	1415	1382	1317	1496	1398	53	217	500	890	1	1	10573865	159	27.78	0.89	12	0.00	54.00	1694.00	3800	20240619	-60.53	1315	20241212	14.07	1670	-10.18	20250102	1350	11.11	20250204	3800	-60.53	20240619	1315	14.07	20241212	N	086220	500	52 억	N	N	N	N
139	20250205	150614	57	100.00	KONEX		N	N	N	N	N	1500	53	2	3.66	1500	1	0.11	1500	1500	1500	1664	1230	1447	1500.00	1513	1480	1415	1382	1317	1496	1398	53	217	500	890	1	1	10573865	159	27.78	0.89	12	0.00	54.00	1694.00	3800	20240619	-60.53	1315	20241212	14.07	1670	-10.18	20250102	1350	11.11	20250204	3800	-60.53	20240619	1315	14.07	20241212	N	086220	500	52 억	N	N	N	N
140	20250205	140614	57	100.00	KONEX		N	N	N	N	N	1500	53	2	3.66	1500	1	0.11	1500	1500	1500	1664	1230	1447	1500.00	1513	1480	1415	1382	1317	1496	1398	53	217	500	890	1	1	10573865	159	27.78	0.89	12	0.00	54.00	1694.00	3800	20240619	-60.53	1315	20241212	14.07	1670	-10.18	20250102	1350	11.11	20250204	3800	-60.53	20240619	1315	14.07	20241212	N	086220	500	52 억	N	N	N	N
141	20250205	130613	57	100.00	KONEX		N	N	N	N	N	1500	53	2	3.66	1500	1	0.11	1500	1500	1500	1664	1230	1447	1500.00	1513	1480	1415	1382	1317	1496	1398	53	217	500	890	1	1	10573865	159	27.78	0.89	12	0.00	54.00	1694.00	3800	20240619	-60.53	1315	20241212	14.07	1670	-10.18	20250102	1350	11.11	20250204	3800	-60.53	20240619	1315	14.07	20241212	N	086220	500	52 억	N	N	N	N
142	20250205	120614	57	100.00	KONEX		N	N	N	N	N	1500	53	2	3.66	1500	1	0.11	1500	1500	1500	1664	1230	1447	1500.00	1513	1480	1415	1382	1317	1496	1398	53	217	500	890	1	1	10573865	159	27.78	0.89	12	0.00	54.00	1694.00	3800	20240619	-60.53	1315	20241212	14.07	1670	-10.18	20250102	1350	11.11	20250204	3800	-60.53	20240619	1315	14.07	20241212	N	086220	500	52 억	N	N	N	N
143	20250205	110613	57	100.00	KONEX		N	N	N	N	N	1500	53	2	3.66	1500	1	0.11	1500	1500	1500	1664	1230	1447	1500.00	1513	1480	1415	1382	1317	1496	1398	53	217	500	890	1	1	10573865	159	27.78	0.89	12	0.00	54.00	1694.00	3800	20240619	-60.53	1315	20241212	14.07	1670	-10.18	20250102	1350	11.11	20250204	3800	-60.53	20240619	1315	14.07	20241212	N	086220	500	52 억	N	N	N	N
144	20250205	100619	57	100.00	KONEX		N	N	N	N	N	1500	53	2	3.66	1500	1	0.11	1500	1500	1500	1664	1230	1447	1500.00	1513	1480	1415	1382	1317	1496	1398	53	217	500	890	1	1	10573865	159	27.78	0.89	12	0.00	54.00	1694.00	3800	20240619	-60.53	1315	20241212	14.07	1670	-10.18	20250102	1350	11.11	20250204	3800	-60.53	20240619	1315	14.07	20241212	N	086220	500	52 억	N	N	N	N
145	20250205	090622	57	100.00	KONEX		N	N	N	N	N	1447	0	3	0.00	0	0	0.00	0	0	0	1664	1230	1447	0.00	1513	1480	1415	1382	1317	1496	1398	53	217	500	890	1	1	10573865	153	26.80	0.85	12	0.00	54.00	1694.00	3800	20240619	-61.92	1315	20241212	10.04	1670	-13.35	20250102	1350	7.19	20250204	3800	-61.92	20240619	1315	10.04	20241212	N	086220	500	52 억	N	N	N	N
146	20250204	160603	57	100.00	KONEX		N	N	N	N	N	1447	-32	5	-2.16	1264484	906	25.32	1400	1448	1350	1700	1258	1479	1395.68	1559	1518	1459	1418	1359	1539	1439	53	221	500	910	1	1	10573865	153	26.80	0.85	12	0.01	54.00	1694.00	3800	20240619	-61.92	1315	20241212	10.04	1670	-13.35	20250102	1350	7.19	20250204	3800	-61.92	20240619	1315	10.04	20241212	N	086220	500	52 억	N	N	N	N
147	20250204	150608	57	100.00	KONEX		N	N	N	N	N	1448	-31	5	-2.10	1258696	902	25.21	1400	1448	1350	1700	1258	1479	1395.45	1559	1518	1459	1418	1359	1539	1439	53	221	500	910	1	1	10573865	153	26.81	0.85	12	0.01	54.00	1694.00	3800	20240619	-61.89	1315	20241212	10.11	1670	-13.29	20250102	1350	7.26	20250204	3800	-61.89	20240619	1315	10.11	20241212	N	086220	500	52 억	N	N	N	N
148	20250204	140607	57	100.00	KONEX		N	N	N	N	N	1399	-80	5	-5.41	1122248	801	22.39	1400	1448	1399	1700	1258	1479	1401.06	1559	1518	1459	1418	1359	1539	1439	53	221	500	910	1	1	10573865	148	25.91	0.83	12	0.01	54.00	1694.00	3800	20240619	-63.18	1315	20241212	6.39	1670	-16.23	20250102	1399	0.00	20250204	3800	-63.18	20240619	1315	6.39	20241212	N	086220	500	52 억	N	N	N	N
149	20250204	130608	57	100.00	KONEX		N	N	N	N	N	1400	-79	5	-5.34	561000	400	11.18	1400	1410	1400	1700	1258	1479	1402.50	1559	1518	1459	1418	1359	1539	1439	53	221	500	910	1	1	10573865	148	25.93	0.83	12	0.00	54.00	1694.00	3800	20240619	-63.16	1315	20241212	6.46	1670	-16.17	20250102	1400	0.00	20250204	3800	-63.16	20240619	1315	6.46	20241212	N	086220	500	52 억	N	N	N	N
150	20250204	120613	57	100.00	KONEX		N	N	N	N	N	1400	-79	5	-5.34	140000	100	2.79	1400	1400	1400	1700	1258	1479	1400.00	1559	1518	1459	1418	1359	1539	1439	53	221	500	910	1	1	10573865	148	25.93	0.83	12	0.00	54.00	1694.00	3800	20240619	-63.16	1315	20241212	6.46	1670	-16.17	20250102	1400	0.00	20250204	3800	-63.16	20240619	1315	6.46	20241212	N	086220	500	52 억	N	N	N	N
151	20250204	110600	57	100.00	KONEX		N	N	N	N	N	1400	-79	5	-5.34	140000	100	2.79	1400	1400	1400	1700	1258	1479	1400.00	1559	1518	1459	1418	1359	1539	1439	53	221	500	910	1	1	10573865	148	25.93	0.83	12	0.00	54.00	1694.00	3800	20240619	-63.16	1315	20241212	6.46	1670	-16.17	20250102	1400	0.00	20250204	3800	-63.16	20240619	1315	6.46	20241212	N	086220	500	52 억	N	N	N	N
152	20250204	100606	57	100.00	KONEX		N	N	N	N	N	1400	-79	5	-5.34	140000	100	2.79	1400	1400	1400	1700	1258	1479	1400.00	1559	1518	1459	1418	1359	1539	1439	53	221	500	910	1	1	10573865	148	25.93	0.83	12	0.00	54.00	1694.00	3800	20240619	-63.16	1315	20241212	6.46	1670	-16.17	20250102	1400	0.00	20250204	3800	-63.16	20240619	1315	6.46	20241212	N	086220	500	52 억	N	N	N	N
153	20250204	090605	57	100.00	KONEX		N	N	N	N	N	1479	0	3	0.00	0	0	0.00	0	0	0	1700	1258	1479	0.00	1559	1518	1459	1418	1359	1539	1439	53	221	500	910	1	1	10573865	156	27.39	0.87	12	0.00	54.00	1694.00	3800	20240619	-61.08	1315	20241212	12.47	1670	-11.44	20250102	1400	5.64	20250124	3800	-61.08	20240619	1315	12.47	20241212	N	086220	500	52 억	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History