KissMeData/112190/price/prices-20250201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160842	57	100.00	KONEX	N	N	N	N	N	1115	-124	5	-10.01	853990	763	45.83	1298	1298	1100	1424	1054	1239	1119.25	1411	1324	1212	1125	1013	1269	1070	36	185	500	760	1	1	7125253	79	3.16	0.20	12	0.01	353.00	5560.00	1833	20241230	-39.17	910	20241204	22.53	1750	-36.29	20250107	1011	10.29	20250116	1833	-39.17	20241230	910	22.53	20241204	N	112190	500	35 억	N	N	N	N
3	20250228	150847	57	100.00	KONEX	N	N	N	N	N	1219	-20	5	-1.61	73259	63	3.78	1298	1298	1100	1424	1054	1239	1162.84	1411	1324	1212	1125	1013	1269	1070	36	185	500	760	1	1	7125253	87	3.45	0.22	12	0.00	353.00	5560.00	1833	20241230	-33.50	910	20241204	33.96	1750	-30.34	20250107	1011	20.57	20250116	1833	-33.50	20241230	910	33.96	20241204	N	112190	500	35 억	N	N	N	N
4	20250228	140849	57	100.00	KONEX	N	N	N	N	N	1111	-128	5	-10.33	65042	56	3.36	1298	1298	1100	1424	1054	1239	1161.46	1411	1324	1212	1125	1013	1269	1070	36	185	500	760	1	1	7125253	79	3.15	0.20	12	0.00	353.00	5560.00	1833	20241230	-39.39	910	20241204	22.09	1750	-36.51	20250107	1011	9.89	20250116	1833	-39.39	20241230	910	22.09	20241204	N	112190	500	35 억	N	N	N	N
5	20250228	130843	57	100.00	KONEX	N	N	N	N	N	1226	-13	5	-1.05	59265	51	3.06	1298	1298	1100	1424	1054	1239	1162.06	1411	1324	1212	1125	1013	1269	1070	36	185	500	760	1	1	7125253	87	3.47	0.22	12	0.00	353.00	5560.00	1833	20241230	-33.12	910	20241204	34.73	1750	-29.94	20250107	1011	21.27	20250116	1833	-33.12	20241230	910	34.73	20241204	N	112190	500	35 억	N	N	N	N
6	20250228	120840	57	100.00	KONEX	N	N	N	N	N	1101	-138	5	-11.14	55702	48	2.88	1298	1298	1100	1424	1054	1239	1160.46	1411	1324	1212	1125	1013	1269	1070	36	185	500	760	1	1	7125253	78	3.12	0.20	12	0.00	353.00	5560.00	1833	20241230	-39.93	910	20241204	20.99	1750	-37.09	20250107	1011	8.90	20250116	1833	-39.93	20241230	910	20.99	20241204	N	112190	500	35 억	N	N	N	N
7	20250228	110841	57	100.00	KONEX	N	N	N	N	N	1249	10	2	0.81	52271	45	2.70	1298	1298	1100	1424	1054	1239	1161.58	1411	1324	1212	1125	1013	1269	1070	36	185	500	760	1	1	7125253	89	3.54	0.22	12	0.00	353.00	5560.00	1833	20241230	-31.86	910	20241204	37.25	1750	-28.63	20250107	1011	23.54	20250116	1833	-31.86	20241230	910	37.25	20241204	N	112190	500	35 억	N	N	N	N
8	20250228	100839	57	100.00	KONEX	N	N	N	N	N	1249	10	2	0.81	52271	45	2.70	1298	1298	1100	1424	1054	1239	1161.58	1411	1324	1212	1125	1013	1269	1070	36	185	500	760	1	1	7125253	89	3.54	0.22	12	0.00	353.00	5560.00	1833	20241230	-31.86	910	20241204	37.25	1750	-28.63	20250107	1011	23.54	20250116	1833	-31.86	20241230	910	37.25	20241204	N	112190	500	35 억	N	N	N	N
9	20250228	090843	57	100.00	KONEX	N	N	N	N	N	1100	-139	5	-11.22	23506	21	1.26	1298	1298	1100	1424	1054	1239	1119.33	1411	1324	1212	1125	1013	1269	1070	36	185	500	760	1	1	7125253	78	3.12	0.20	12	0.00	353.00	5560.00	1833	20241230	-39.99	910	20241204	20.88	1750	-37.14	20250107	1011	8.80	20250116	1833	-39.99	20241230	910	20.88	20241204	N	112190	500	35 억	N	N	N	N
10	20250227	160834	57	100.00	KONEX	N	N	N	N	N	1239	10	2	0.81	1846616	1665	84.47	1299	1299	1100	1413	1045	1229	1109.08	1407	1318	1210	1121	1013	1264	1067	36	184	500	760	1	1	7125253	88	3.51	0.22	12	0.02	353.00	5560.00	1833	20241230	-32.41	910	20241204	36.15	1750	-29.20	20250107	1011	22.55	20250116	1833	-32.41	20241230	910	36.15	20241204	N	112190	500	35 억	N	N	N	N
11	20250227	150834	57	100.00	KONEX	N	N	N	N	N	1239	10	2	0.81	1846616	1665	84.47	1299	1299	1100	1413	1045	1229	1109.08	1407	1318	1210	1121	1013	1264	1067	36	184	500	760	1	1	7125253	88	3.51	0.22	12	0.02	353.00	5560.00	1833	20241230	-32.41	910	20241204	36.15	1750	-29.20	20250107	1011	22.55	20250116	1833	-32.41	20241230	910	36.15	20241204	N	112190	500	35 억	N	N	N	N
12	20250227	140837	57	100.00	KONEX	N	N	N	N	N	1250	21	2	1.71	1841931	1661	84.27	1299	1299	1100	1413	1045	1229	1108.93	1407	1318	1210	1121	1013	1264	1067	36	184	500	760	1	1	7125253	89	3.54	0.22	12	0.02	353.00	5560.00	1833	20241230	-31.81	910	20241204	37.36	1750	-28.57	20250107	1011	23.64	20250116	1833	-31.81	20241230	910	37.36	20241204	N	112190	500	35 억	N	N	N	N
13	20250227	130834	57	100.00	KONEX	N	N	N	N	N	1102	-127	5	-10.33	1835960	1656	84.02	1299	1299	1100	1413	1045	1229	1108.67	1407	1318	1210	1121	1013	1264	1067	36	184	500	760	1	1	7125253	79	3.12	0.20	12	0.02	353.00	5560.00	1833	20241230	-39.88	910	20241204	21.10	1750	-37.03	20250107	1011	9.00	20250116	1833	-39.88	20241230	910	21.10	20241204	N	112190	500	35 억	N	N	N	N
14	20250227	120831	57	100.00	KONEX	N	N	N	N	N	1200	-29	5	-2.36	1820392	1643	83.36	1299	1299	1100	1413	1045	1229	1107.97	1407	1318	1210	1121	1013	1264	1067	36	184	500	760	1	1	7125253	86	3.40	0.22	12	0.02	353.00	5560.00	1833	20241230	-34.53	910	20241204	31.87	1750	-31.43	20250107	1011	18.69	20250116	1833	-34.53	20241230	910	31.87	20241204	N	112190	500	35 억	N	N	N	N
15	20250227	110839	57	100.00	KONEX	N	N	N	N	N	1280	51	2	4.15	26826	21	1.07	1299	1299	1110	1413	1045	1229	1277.43	1407	1318	1210	1121	1013	1264	1067	36	184	500	760	1	1	7125253	91	3.63	0.23	12	0.00	353.00	5560.00	1833	20241230	-30.17	910	20241204	40.66	1750	-26.86	20250107	1011	26.61	20250116	1833	-30.17	20241230	910	40.66	20241204	N	112190	500	35 억	N	N	N	N
16	20250227	100901	57	100.00	KONEX	N	N	N	N	N	1288	59	2	4.80	14026	11	0.56	1299	1299	1110	1413	1045	1229	1275.09	1407	1318	1210	1121	1013	1264	1067	36	184	500	760	1	1	7125253	92	3.65	0.23	12	0.00	353.00	5560.00	1833	20241230	-29.73	910	20241204	41.54	1750	-26.40	20250107	1011	27.40	20250116	1833	-29.73	20241230	910	41.54	20241204	N	112190	500	35 억	N	N	N	N
17	20250227	090906	57	100.00	KONEX	N	N	N	N	N	1299	70	2	5.70	2598	2	0.10	1299	1299	1299	1413	1045	1229	1299.00	1407	1318	1210	1121	1013	1264	1067	36	184	500	760	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	1833	20241230	-29.13	910	20241204	42.75	1750	-25.77	20250107	1011	28.49	20250116	1833	-29.13	20241230	910	42.75	20241204	N	112190	500	35 억	N	N	N	N
18	20250226	160834	57	100.00	KONEX	N	N	N	N	N	1229	-20	5	-1.60	2433372	1971	5797.06	1249	1299	1102	1436	1062	1249	1234.59	1413	1331	1217	1135	1021	1274	1078	36	187	500	770	1	1	7125253	88	3.48	0.22	12	0.03	353.00	5560.00	1833	20241230	-32.95	910	20241204	35.05	1750	-29.77	20250107	1011	21.56	20250116	1833	-32.95	20241230	910	35.05	20241204	N	112190	500	35 억	N	N	N	N
19	20250226	150837	57	100.00	KONEX	N	N	N	N	N	1229	-20	5	-1.60	2433372	1971	5797.06	1249	1299	1102	1436	1062	1249	1234.59	1413	1331	1217	1135	1021	1274	1078	36	187	500	770	1	1	7125253	88	3.48	0.22	12	0.03	353.00	5560.00	1833	20241230	-32.95	910	20241204	35.05	1750	-29.77	20250107	1011	21.56	20250116	1833	-32.95	20241230	910	35.05	20241204	N	112190	500	35 억	N	N	N	N
20	20250226	140836	57	100.00	KONEX	N	N	N	N	N	1229	-20	5	-1.60	2433372	1971	5797.06	1249	1299	1102	1436	1062	1249	1234.59	1413	1331	1217	1135	1021	1274	1078	36	187	500	770	1	1	7125253	88	3.48	0.22	12	0.03	353.00	5560.00	1833	20241230	-32.95	910	20241204	35.05	1750	-29.77	20250107	1011	21.56	20250116	1833	-32.95	20241230	910	35.05	20241204	N	112190	500	35 억	N	N	N	N
21	20250226	130834	57	100.00	KONEX	N	N	N	N	N	1140	-109	5	-8.73	2126211	1721	5061.76	1249	1299	1102	1436	1062	1249	1235.45	1413	1331	1217	1135	1021	1274	1078	36	187	500	770	1	1	7125253	81	3.23	0.21	12	0.02	353.00	5560.00	1833	20241230	-37.81	910	20241204	25.27	1750	-34.86	20250107	1011	12.76	20250116	1833	-37.81	20241230	910	25.27	20241204	N	112190	500	35 억	N	N	N	N
22	20250226	120834	57	100.00	KONEX	N	N	N	N	N	1230	-19	5	-1.52	2120422	1716	5047.06	1249	1299	1102	1436	1062	1249	1235.68	1413	1331	1217	1135	1021	1274	1078	36	187	500	770	1	1	7125253	88	3.48	0.22	12	0.02	353.00	5560.00	1833	20241230	-32.90	910	20241204	35.16	1750	-29.71	20250107	1011	21.66	20250116	1833	-32.90	20241230	910	35.16	20241204	N	112190	500	35 억	N	N	N	N
23	20250226	110833	57	100.00	KONEX	N	N	N	N	N	1240	-9	5	-0.72	2115690	1712	5035.29	1249	1299	1102	1436	1062	1249	1235.80	1413	1331	1217	1135	1021	1274	1078	36	187	500	770	1	1	7125253	88	3.51	0.22	12	0.02	353.00	5560.00	1833	20241230	-32.35	910	20241204	36.26	1750	-29.14	20250107	1011	22.65	20250116	1833	-32.35	20241230	910	36.26	20241204	N	112190	500	35 억	N	N	N	N
24	20250226	100831	57	100.00	KONEX	N	N	N	N	N	1200	-49	5	-3.92	1719818	1380	4058.82	1249	1299	1102	1436	1062	1249	1246.24	1413	1331	1217	1135	1021	1274	1078	36	187	500	770	1	1	7125253	86	3.40	0.22	12	0.02	353.00	5560.00	1833	20241230	-34.53	910	20241204	31.87	1750	-31.43	20250107	1011	18.69	20250116	1833	-34.53	20241230	910	31.87	20241204	N	112190	500	35 억	N	N	N	N
25	20250226	090840	57	100.00	KONEX	N	N	N	N	N	1299	50	2	4.00	375050	300	882.35	1249	1299	1249	1436	1062	1249	1250.17	1413	1331	1217	1135	1021	1274	1078	36	187	500	770	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	1833	20241230	-29.13	910	20241204	42.75	1750	-25.77	20250107	1011	28.49	20250116	1833	-29.13	20241230	910	42.75	20241204	N	112190	500	35 억	N	N	N	N
26	20250225	160827	57	100.00	KONEX	N	N	N	N	N	1249	4	2	0.32	42585	34	1.89	1299	1299	1103	1431	1059	1245	1252.50	1413	1328	1214	1129	1015	1272	1073	36	186	500	770	1	1	7125253	89	3.54	0.22	12	0.00	353.00	5560.00	1833	20241230	-31.86	910	20241204	37.25	1750	-28.63	20250107	1011	23.54	20250116	1833	-31.86	20241230	910	37.25	20241204	N	112190	500	35 억	N	N	N	N
27	20250225	150829	57	100.00	KONEX	N	N	N	N	N	1249	4	2	0.32	42585	34	1.89	1299	1299	1103	1431	1059	1245	1252.50	1413	1328	1214	1129	1015	1272	1073	36	186	500	770	1	1	7125253	89	3.54	0.22	12	0.00	353.00	5560.00	1833	20241230	-31.86	910	20241204	37.25	1750	-28.63	20250107	1011	23.54	20250116	1833	-31.86	20241230	910	37.25	20241204	N	112190	500	35 억	N	N	N	N
28	20250225	140827	57	100.00	KONEX	N	N	N	N	N	1275	30	2	2.41	30095	24	1.34	1299	1299	1103	1431	1059	1245	1253.96	1413	1328	1214	1129	1015	1272	1073	36	186	500	770	1	1	7125253	91	3.61	0.23	12	0.00	353.00	5560.00	1833	20241230	-30.44	910	20241204	40.11	1750	-27.14	20250107	1011	26.11	20250116	1833	-30.44	20241230	910	40.11	20241204	N	112190	500	35 억	N	N	N	N
29	20250225	130831	57	100.00	KONEX	N	N	N	N	N	1280	35	2	2.81	27716	22	1.22	1299	1299	1103	1431	1059	1245	1259.82	1413	1328	1214	1129	1015	1272	1073	36	186	500	770	1	1	7125253	91	3.63	0.23	12	0.00	353.00	5560.00	1833	20241230	-30.17	910	20241204	40.66	1750	-26.86	20250107	1011	26.61	20250116	1833	-30.17	20241230	910	40.66	20241204	N	112190	500	35 억	N	N	N	N
30	20250225	120828	57	100.00	KONEX	N	N	N	N	N	1280	35	2	2.81	27716	22	1.22	1299	1299	1103	1431	1059	1245	1259.82	1413	1328	1214	1129	1015	1272	1073	36	186	500	770	1	1	7125253	91	3.63	0.23	12	0.00	353.00	5560.00	1833	20241230	-30.17	910	20241204	40.66	1750	-26.86	20250107	1011	26.61	20250116	1833	-30.17	20241230	910	40.66	20241204	N	112190	500	35 억	N	N	N	N
31	20250225	110828	57	100.00	KONEX	N	N	N	N	N	1287	42	2	3.37	13813	11	0.61	1299	1299	1103	1431	1059	1245	1255.73	1413	1328	1214	1129	1015	1272	1073	36	186	500	770	1	1	7125253	92	3.65	0.23	12	0.00	353.00	5560.00	1833	20241230	-29.79	910	20241204	41.43	1750	-26.46	20250107	1011	27.30	20250116	1833	-29.79	20241230	910	41.43	20241204	N	112190	500	35 억	N	N	N	N
32	20250225	100826	57	100.00	KONEX	N	N	N	N	N	1299	54	2	4.34	2598	2	0.11	1299	1299	1299	1431	1059	1245	1299.00	1413	1328	1214	1129	1015	1272	1073	36	186	500	770	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	1833	20241230	-29.13	910	20241204	42.75	1750	-25.77	20250107	1011	28.49	20250116	1833	-29.13	20241230	910	42.75	20241204	N	112190	500	35 억	N	N	N	N
33	20250225	090832	57	100.00	KONEX	N	N	N	N	N	1299	54	2	4.34	2598	2	0.11	1299	1299	1299	1431	1059	1245	1299.00	1413	1328	1214	1129	1015	1272	1073	36	186	500	770	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	1833	20241230	-29.13	910	20241204	42.75	1750	-25.77	20250107	1011	28.49	20250116	1833	-29.13	20241230	910	42.75	20241204	N	112190	500	35 억	N	N	N	N
34	20250224	160822	57	100.00	KONEX	N	N	N	N	N	1245	-5	5	-0.40	1977169	1796	1381.54	1299	1299	1100	1437	1063	1250	1100.87	1410	1330	1219	1139	1028	1370	1179	36	187	500	770	1	1	7125253	89	3.53	0.22	12	0.03	353.00	5560.00	1833	20241230	-32.08	910	20241204	36.81	1750	-28.86	20250107	1011	23.15	20250116	1833	-32.08	20241230	910	36.81	20241204	N	112190	500	35 억	N	N	N	N
35	20250224	150821	57	100.00	KONEX	N	N	N	N	N	1245	-5	5	-0.40	1977169	1796	1381.54	1299	1299	1100	1437	1063	1250	1100.87	1410	1330	1219	1139	1028	1370	1179	36	187	500	770	1	1	7125253	89	3.53	0.22	12	0.03	353.00	5560.00	1833	20241230	-32.08	910	20241204	36.81	1750	-28.86	20250107	1011	23.15	20250116	1833	-32.08	20241230	910	36.81	20241204	N	112190	500	35 억	N	N	N	N
36	20250224	140819	57	100.00	KONEX	N	N	N	N	N	1245	-5	5	-0.40	1977169	1796	1381.54	1299	1299	1100	1437	1063	1250	1100.87	1410	1330	1219	1139	1028	1370	1179	36	187	500	770	1	1	7125253	89	3.53	0.22	12	0.03	353.00	5560.00	1833	20241230	-32.08	910	20241204	36.81	1750	-28.86	20250107	1011	23.15	20250116	1833	-32.08	20241230	910	36.81	20241204	N	112190	500	35 억	N	N	N	N
37	20250224	130821	57	100.00	KONEX	N	N	N	N	N	1299	49	2	3.92	2598	2	1.54	1299	1299	1299	1437	1063	1250	1299.00	1410	1330	1219	1139	1028	1370	1179	36	187	500	770	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	1833	20241230	-29.13	910	20241204	42.75	1750	-25.77	20250107	1011	28.49	20250116	1833	-29.13	20241230	910	42.75	20241204	N	112190	500	35 억	N	N	N	N
38	20250224	120819	57	100.00	KONEX	N	N	N	N	N	1299	49	2	3.92	2598	2	1.54	1299	1299	1299	1437	1063	1250	1299.00	1410	1330	1219	1139	1028	1370	1179	36	187	500	770	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	1833	20241230	-29.13	910	20241204	42.75	1750	-25.77	20250107	1011	28.49	20250116	1833	-29.13	20241230	910	42.75	20241204	N	112190	500	35 억	N	N	N	N
39	20250224	110816	57	100.00	KONEX	N	N	N	N	N	1299	49	2	3.92	2598	2	1.54	1299	1299	1299	1437	1063	1250	1299.00	1410	1330	1219	1139	1028	1370	1179	36	187	500	770	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	1833	20241230	-29.13	910	20241204	42.75	1750	-25.77	20250107	1011	28.49	20250116	1833	-29.13	20241230	910	42.75	20241204	N	112190	500	35 억	N	N	N	N
40	20250224	100817	57	100.00	KONEX	N	N	N	N	N	1299	49	2	3.92	2598	2	1.54	1299	1299	1299	1437	1063	1250	1299.00	1410	1330	1219	1139	1028	1370	1179	36	187	500	770	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	1833	20241230	-29.13	910	20241204	42.75	1750	-25.77	20250107	1011	28.49	20250116	1833	-29.13	20241230	910	42.75	20241204	N	112190	500	35 억	N	N	N	N
41	20250224	090823	57	100.00	KONEX	N	N	N	N	N	1299	49	2	3.92	2598	2	1.54	1299	1299	1299	1437	1063	1250	1299.00	1410	1330	1219	1139	1028	1370	1179	36	187	500	770	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	1833	20241230	-29.13	910	20241204	42.75	1750	-25.77	20250107	1011	28.49	20250116	1833	-29.13	20241230	910	42.75	20241204	N	112190	500	35 억	N	N	N	N
42	20250221	160815	57	100.00	KONEX	N	N	N	N	N	1250	-32	5	-2.50	145156	130	1444.44	1111	1299	1108	1474	1090	1282	1116.58	1421	1351	1229	1159	1037	1290	1098	36	192	500	790	1	1	7125253	89	3.54	0.22	12	0.00	353.00	5560.00	1833	20241230	-31.81	910	20241204	37.36	1750	-28.57	20250107	1011	23.64	20250116	1833	-31.81	20241230	910	37.36	20241204	N	112190	500	35 억	N	N	N	N
43	20250221	150819	57	100.00	KONEX	N	N	N	N	N	1250	-32	5	-2.50	145156	130	1444.44	1111	1299	1108	1474	1090	1282	1116.58	1421	1351	1229	1159	1037	1290	1098	36	192	500	790	1	1	7125253	89	3.54	0.22	12	0.00	353.00	5560.00	1833	20241230	-31.81	910	20241204	37.36	1750	-28.57	20250107	1011	23.64	20250116	1833	-31.81	20241230	910	37.36	20241204	N	112190	500	35 억	N	N	N	N
44	20250221	140818	57	100.00	KONEX	N	N	N	N	N	1250	-32	5	-2.50	145156	130	1444.44	1111	1299	1108	1474	1090	1282	1116.58	1421	1351	1229	1159	1037	1290	1098	36	192	500	790	1	1	7125253	89	3.54	0.22	12	0.00	353.00	5560.00	1833	20241230	-31.81	910	20241204	37.36	1750	-28.57	20250107	1011	23.64	20250116	1833	-31.81	20241230	910	37.36	20241204	N	112190	500	35 억	N	N	N	N
45	20250221	130816	57	100.00	KONEX	N	N	N	N	N	1250	-32	5	-2.50	145156	130	1444.44	1111	1299	1108	1474	1090	1282	1116.58	1421	1351	1229	1159	1037	1290	1098	36	192	500	790	1	1	7125253	89	3.54	0.22	12	0.00	353.00	5560.00	1833	20241230	-31.81	910	20241204	37.36	1750	-28.57	20250107	1011	23.64	20250116	1833	-31.81	20241230	910	37.36	20241204	N	112190	500	35 억	N	N	N	N
46	20250221	120818	57	100.00	KONEX	N	N	N	N	N	1298	16	2	1.25	10746	9	100.00	1111	1299	1110	1474	1090	1282	1194.00	1421	1351	1229	1159	1037	1290	1098	36	192	500	790	1	1	7125253	92	3.68	0.23	12	0.00	353.00	5560.00	1833	20241230	-29.19	910	20241204	42.64	1750	-25.83	20250107	1011	28.39	20250116	1833	-29.19	20241230	910	42.64	20241204	N	112190	500	35 억	N	N	N	N
47	20250221	110814	57	100.00	KONEX	N	N	N	N	N	1110	-172	5	-13.42	9448	8	88.89	1111	1299	1110	1474	1090	1282	1181.00	1421	1351	1229	1159	1037	1290	1098	36	192	500	790	1	1	7125253	79	3.14	0.20	12	0.00	353.00	5560.00	1833	20241230	-39.44	910	20241204	21.98	1750	-36.57	20250107	1011	9.79	20250116	1833	-39.44	20241230	910	21.98	20241204	N	112190	500	35 억	N	N	N	N
48	20250221	100816	57	100.00	KONEX	N	N	N	N	N	1299	17	2	1.33	5930	5	55.56	1111	1299	1110	1474	1090	1282	1186.00	1421	1351	1229	1159	1037	1290	1098	36	192	500	790	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	1833	20241230	-29.13	910	20241204	42.75	1750	-25.77	20250107	1011	28.49	20250116	1833	-29.13	20241230	910	42.75	20241204	N	112190	500	35 억	N	N	N	N
49	20250221	090818	57	100.00	KONEX	N	N	N	N	N	1299	17	2	1.33	5930	5	55.56	1111	1299	1110	1474	1090	1282	1186.00	1421	1351	1229	1159	1037	1290	1098	36	192	500	790	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	1833	20241230	-29.13	910	20241204	42.75	1750	-25.77	20250107	1011	28.49	20250116	1833	-29.13	20241230	910	42.75	20241204	N	112190	500	35 억	N	N	N	N
50	20250220	160812	57	100.00	KONEX	N	N	N	N	N	1282	45	2	3.64	11249	9	180.00	1299	1299	1107	1422	1052	1237	1249.89	1351	1293	1201	1143	1051	1248	1098	36	185	500	760	1	1	7125253	91	3.63	0.23	12	0.00	353.00	5560.00	1833	20241230	-30.06	910	20241204	40.88	1750	-26.74	20250107	1011	26.81	20250116	1833	-30.06	20241230	910	40.88	20241204	N	112190	500	35 억	N	N	N	N
51	20250220	150814	57	100.00	KONEX	N	N	N	N	N	1284	47	2	3.80	8685	7	140.00	1299	1299	1107	1422	1052	1237	1240.71	1351	1293	1201	1143	1051	1248	1098	36	185	500	760	1	1	7125253	91	3.64	0.23	12	0.00	353.00	5560.00	1833	20241230	-29.95	910	20241204	41.10	1750	-26.63	20250107	1011	27.00	20250116	1833	-29.95	20241230	910	41.10	20241204	N	112190	500	35 억	N	N	N	N
52	20250220	140814	57	100.00	KONEX	N	N	N	N	N	1284	47	2	3.80	8685	7	140.00	1299	1299	1107	1422	1052	1237	1240.71	1351	1293	1201	1143	1051	1248	1098	36	185	500	760	1	1	7125253	91	3.64	0.23	12	0.00	353.00	5560.00	1833	20241230	-29.95	910	20241204	41.10	1750	-26.63	20250107	1011	27.00	20250116	1833	-29.95	20241230	910	41.10	20241204	N	112190	500	35 억	N	N	N	N
53	20250220	130812	57	100.00	KONEX	N	N	N	N	N	1290	53	2	4.28	7401	6	120.00	1299	1299	1107	1422	1052	1237	1233.50	1351	1293	1201	1143	1051	1248	1098	36	185	500	760	1	1	7125253	92	3.65	0.23	12	0.00	353.00	5560.00	1833	20241230	-29.62	910	20241204	41.76	1750	-26.29	20250107	1011	27.60	20250116	1833	-29.62	20241230	910	41.76	20241204	N	112190	500	35 억	N	N	N	N
54	20250220	120813	57	100.00	KONEX	N	N	N	N	N	1290	53	2	4.28	7401	6	120.00	1299	1299	1107	1422	1052	1237	1233.50	1351	1293	1201	1143	1051	1248	1098	36	185	500	760	1	1	7125253	92	3.65	0.23	12	0.00	353.00	5560.00	1833	20241230	-29.62	910	20241204	41.76	1750	-26.29	20250107	1011	27.60	20250116	1833	-29.62	20241230	910	41.76	20241204	N	112190	500	35 억	N	N	N	N
55	20250220	110813	57	100.00	KONEX	N	N	N	N	N	1290	53	2	4.28	7401	6	120.00	1299	1299	1107	1422	1052	1237	1233.50	1351	1293	1201	1143	1051	1248	1098	36	185	500	760	1	1	7125253	92	3.65	0.23	12	0.00	353.00	5560.00	1833	20241230	-29.62	910	20241204	41.76	1750	-26.29	20250107	1011	27.60	20250116	1833	-29.62	20241230	910	41.76	20241204	N	112190	500	35 억	N	N	N	N
56	20250220	100813	57	100.00	KONEX	N	N	N	N	N	1299	62	2	5.01	3897	3	60.00	1299	1299	1299	1422	1052	1237	1299.00	1351	1293	1201	1143	1051	1248	1098	36	185	500	760	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	1833	20241230	-29.13	910	20241204	42.75	1750	-25.77	20250107	1011	28.49	20250116	1833	-29.13	20241230	910	42.75	20241204	N	112190	500	35 억	N	N	N	N
57	20250220	090817	57	100.00	KONEX	N	N	N	N	N	1299	62	2	5.01	3897	3	60.00	1299	1299	1299	1422	1052	1237	1299.00	1351	1293	1201	1143	1051	1248	1098	36	185	500	760	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	1833	20241230	-29.13	910	20241204	42.75	1750	-25.77	20250107	1011	28.49	20250116	1833	-29.13	20241230	910	42.75	20241204	N	112190	500	35 억	N	N	N	N
58	20250219	160810	57	100.00	KONEX	N	N	N	N	N	1237	-42	5	-3.28	6080	5	9.43	1259	1259	1109	1470	1088	1279	1216.00	1304	1291	1285	1272	1266	1288	1269	36	191	500	790	1	1	7125253	88	3.50	0.22	12	0.00	353.00	5560.00	1833	20241230	-32.51	910	20241204	35.93	1750	-29.31	20250107	1011	22.35	20250116	1833	-32.51	20241230	910	35.93	20241204	N	112190	500	35 억	N	N	N	N
59	20250219	150812	57	100.00	KONEX	N	N	N	N	N	1237	-42	5	-3.28	4843	4	7.55	1259	1259	1109	1470	1088	1279	1210.75	1304	1291	1285	1272	1266	1288	1269	36	191	500	790	1	1	7125253	88	3.50	0.22	12	0.00	353.00	5560.00	1833	20241230	-32.51	910	20241204	35.93	1750	-29.31	20250107	1011	22.35	20250116	1833	-32.51	20241230	910	35.93	20241204	N	112190	500	35 억	N	N	N	N
60	20250219	140809	57	100.00	KONEX	N	N	N	N	N	1238	-41	5	-3.21	2497	2	3.77	1259	1259	1238	1470	1088	1279	1248.50	1304	1291	1285	1272	1266	1288	1269	36	191	500	790	1	1	7125253	88	3.51	0.22	12	0.00	353.00	5560.00	1833	20241230	-32.46	910	20241204	36.04	1750	-29.26	20250107	1011	22.45	20250116	1833	-32.46	20241230	910	36.04	20241204	N	112190	500	35 억	N	N	N	N
61	20250219	130810	57	100.00	KONEX	N	N	N	N	N	1238	-41	5	-3.21	2497	2	3.77	1259	1259	1238	1470	1088	1279	1248.50	1304	1291	1285	1272	1266	1288	1269	36	191	500	790	1	1	7125253	88	3.51	0.22	12	0.00	353.00	5560.00	1833	20241230	-32.46	910	20241204	36.04	1750	-29.26	20250107	1011	22.45	20250116	1833	-32.46	20241230	910	36.04	20241204	N	112190	500	35 억	N	N	N	N
62	20250219	120808	57	100.00	KONEX	N	N	N	N	N	1238	-41	5	-3.21	2497	2	3.77	1259	1259	1238	1470	1088	1279	1248.50	1304	1291	1285	1272	1266	1288	1269	36	191	500	790	1	1	7125253	88	3.51	0.22	12	0.00	353.00	5560.00	1833	20241230	-32.46	910	20241204	36.04	1750	-29.26	20250107	1011	22.45	20250116	1833	-32.46	20241230	910	36.04	20241204	N	112190	500	35 억	N	N	N	N
63	20250219	110810	57	100.00	KONEX	N	N	N	N	N	1259	-20	5	-1.56	1259	1	1.89	1259	1259	1259	1470	1088	1279	1259.00	1304	1291	1285	1272	1266	1288	1269	36	191	500	790	1	1	7125253	90	3.57	0.23	12	0.00	353.00	5560.00	1833	20241230	-31.31	910	20241204	38.35	1750	-28.06	20250107	1011	24.53	20250116	1833	-31.31	20241230	910	38.35	20241204	N	112190	500	35 억	N	N	N	N
64	20250219	100810	57	100.00	KONEX	N	N	N	N	N	1259	-20	5	-1.56	1259	1	1.89	1259	1259	1259	1470	1088	1279	1259.00	1304	1291	1285	1272	1266	1288	1269	36	191	500	790	1	1	7125253	90	3.57	0.23	12	0.00	353.00	5560.00	1833	20241230	-31.31	910	20241204	38.35	1750	-28.06	20250107	1011	24.53	20250116	1833	-31.31	20241230	910	38.35	20241204	N	112190	500	35 억	N	N	N	N
65	20250219	090811	57	100.00	KONEX	N	N	N	N	N	1259	-20	5	-1.56	1259	1	1.89	1259	1259	1259	1470	1088	1279	1259.00	1304	1291	1285	1272	1266	1288	1269	36	191	500	790	1	1	7125253	90	3.57	0.23	12	0.00	353.00	5560.00	1833	20241230	-31.31	910	20241204	38.35	1750	-28.06	20250107	1011	24.53	20250116	1833	-31.31	20241230	910	38.35	20241204	N	112190	500	35 억	N	N	N	N
66	20250218	160808	57	100.00	KONEX	N	N	N	N	N	1279	41	2	3.31	67866	53	4.34	1298	1298	1279	1423	1053	1238	1280.49	1336	1287	1195	1146	1054	1241	1100	36	185	500	760	1	1	7125253	91	3.62	0.23	12	0.00	353.00	5560.00	1833	20241230	-30.22	910	20241204	40.55	1750	-26.91	20250107	1011	26.51	20250116	1833	-30.22	20241230	910	40.55	20241204	N	112190	500	35 억	N	N	N	N
67	20250218	150809	57	100.00	KONEX	N	N	N	N	N	1279	41	2	3.31	67866	53	4.34	1298	1298	1279	1423	1053	1238	1280.49	1336	1287	1195	1146	1054	1241	1100	36	185	500	760	1	1	7125253	91	3.62	0.23	12	0.00	353.00	5560.00	1833	20241230	-30.22	910	20241204	40.55	1750	-26.91	20250107	1011	26.51	20250116	1833	-30.22	20241230	910	40.55	20241204	N	112190	500	35 억	N	N	N	N
68	20250218	140810	57	100.00	KONEX	N	N	N	N	N	1279	41	2	3.31	67866	53	4.34	1298	1298	1279	1423	1053	1238	1280.49	1336	1287	1195	1146	1054	1241	1100	36	185	500	760	1	1	7125253	91	3.62	0.23	12	0.00	353.00	5560.00	1833	20241230	-30.22	910	20241204	40.55	1750	-26.91	20250107	1011	26.51	20250116	1833	-30.22	20241230	910	40.55	20241204	N	112190	500	35 억	N	N	N	N
69	20250218	130807	57	100.00	KONEX	N	N	N	N	N	1298	60	2	4.85	2596	2	0.16	1298	1298	1298	1423	1053	1238	1298.00	1336	1287	1195	1146	1054	1241	1100	36	185	500	760	1	1	7125253	92	3.68	0.23	12	0.00	353.00	5560.00	1833	20241230	-29.19	910	20241204	42.64	1750	-25.83	20250107	1011	28.39	20250116	1833	-29.19	20241230	910	42.64	20241204	N	112190	500	35 억	N	N	N	N
70	20250218	120808	57	100.00	KONEX	N	N	N	N	N	1298	60	2	4.85	2596	2	0.16	1298	1298	1298	1423	1053	1238	1298.00	1336	1287	1195	1146	1054	1241	1100	36	185	500	760	1	1	7125253	92	3.68	0.23	12	0.00	353.00	5560.00	1833	20241230	-29.19	910	20241204	42.64	1750	-25.83	20250107	1011	28.39	20250116	1833	-29.19	20241230	910	42.64	20241204	N	112190	500	35 억	N	N	N	N
71	20250218	110806	57	100.00	KONEX	N	N	N	N	N	1298	60	2	4.85	2596	2	0.16	1298	1298	1298	1423	1053	1238	1298.00	1336	1287	1195	1146	1054	1241	1100	36	185	500	760	1	1	7125253	92	3.68	0.23	12	0.00	353.00	5560.00	1833	20241230	-29.19	910	20241204	42.64	1750	-25.83	20250107	1011	28.39	20250116	1833	-29.19	20241230	910	42.64	20241204	N	112190	500	35 억	N	N	N	N
72	20250218	100807	57	100.00	KONEX	N	N	N	N	N	1298	60	2	4.85	2596	2	0.16	1298	1298	1298	1423	1053	1238	1298.00	1336	1287	1195	1146	1054	1241	1100	36	185	500	760	1	1	7125253	92	3.68	0.23	12	0.00	353.00	5560.00	1833	20241230	-29.19	910	20241204	42.64	1750	-25.83	20250107	1011	28.39	20250116	1833	-29.19	20241230	910	42.64	20241204	N	112190	500	35 억	N	N	N	N
73	20250218	090809	57	100.00	KONEX	N	N	N	N	N	1298	60	2	4.85	2596	2	0.16	1298	1298	1298	1423	1053	1238	1298.00	1336	1287	1195	1146	1054	1241	1100	36	185	500	760	1	1	7125253	92	3.68	0.23	12	0.00	353.00	5560.00	1833	20241230	-29.19	910	20241204	42.64	1750	-25.83	20250107	1011	28.39	20250116	1833	-29.19	20241230	910	42.64	20241204	N	112190	500	35 억	N	N	N	N
74	20250217	160806	57	100.00	KONEX	N	N	N	N	N	1238	61	2	5.18	1427805	1222	22.27	1244	1244	1103	1353	1001	1177	1168.42	1392	1284	1192	1084	992	1238	1038	36	176	500	720	1	1	7125253	88	3.51	0.22	12	0.02	353.00	5560.00	1833	20241230	-32.46	910	20241204	36.04	1750	-29.26	20250107	1011	22.45	20250116	1833	-32.46	20241230	910	36.04	20241204	N	112190	500	35 억	N	N	N	N
75	20250217	150805	57	100.00	KONEX	N	N	N	N	N	1168	-9	5	-0.76	1422988	1218	22.19	1244	1244	1168	1353	1001	1177	1168.30	1392	1284	1192	1084	992	1238	1038	36	176	500	720	1	1	7125253	83	3.31	0.21	12	0.02	353.00	5560.00	1833	20241230	-36.28	910	20241204	28.35	1750	-33.26	20250107	1011	15.53	20250116	1833	-36.28	20241230	910	28.35	20241204	N	112190	500	35 억	N	N	N	N
76	20250217	140805	57	100.00	KONEX	N	N	N	N	N	1170	-7	5	-0.59	126508	108	1.97	1244	1244	1170	1353	1001	1177	1171.37	1392	1284	1192	1084	992	1238	1038	36	176	500	720	1	1	7125253	83	3.31	0.21	12	0.00	353.00	5560.00	1833	20241230	-36.17	910	20241204	28.57	1750	-33.14	20250107	1011	15.73	20250116	1833	-36.17	20241230	910	28.57	20241204	N	112190	500	35 억	N	N	N	N
77	20250217	130807	57	100.00	KONEX	N	N	N	N	N	1170	-7	5	-0.59	126508	108	1.97	1244	1244	1170	1353	1001	1177	1171.37	1392	1284	1192	1084	992	1238	1038	36	176	500	720	1	1	7125253	83	3.31	0.21	12	0.00	353.00	5560.00	1833	20241230	-36.17	910	20241204	28.57	1750	-33.14	20250107	1011	15.73	20250116	1833	-36.17	20241230	910	28.57	20241204	N	112190	500	35 억	N	N	N	N
78	20250217	120808	57	100.00	KONEX	N	N	N	N	N	1170	-7	5	-0.59	126508	108	1.97	1244	1244	1170	1353	1001	1177	1171.37	1392	1284	1192	1084	992	1238	1038	36	176	500	720	1	1	7125253	83	3.31	0.21	12	0.00	353.00	5560.00	1833	20241230	-36.17	910	20241204	28.57	1750	-33.14	20250107	1011	15.73	20250116	1833	-36.17	20241230	910	28.57	20241204	N	112190	500	35 억	N	N	N	N
79	20250217	110807	57	100.00	KONEX	N	N	N	N	N	1244	67	2	5.69	2488	2	0.04	1244	1244	1244	1353	1001	1177	1244.00	1392	1284	1192	1084	992	1238	1038	36	176	500	720	1	1	7125253	89	3.52	0.22	12	0.00	353.00	5560.00	1833	20241230	-32.13	910	20241204	36.70	1750	-28.91	20250107	1011	23.05	20250116	1833	-32.13	20241230	910	36.70	20241204	N	112190	500	35 억	N	N	N	N
80	20250217	100804	57	100.00	KONEX	N	N	N	N	N	1244	67	2	5.69	2488	2	0.04	1244	1244	1244	1353	1001	1177	1244.00	1392	1284	1192	1084	992	1238	1038	36	176	500	720	1	1	7125253	89	3.52	0.22	12	0.00	353.00	5560.00	1833	20241230	-32.13	910	20241204	36.70	1750	-28.91	20250107	1011	23.05	20250116	1833	-32.13	20241230	910	36.70	20241204	N	112190	500	35 억	N	N	N	N
81	20250217	090806	57	100.00	KONEX	N	N	N	N	N	1244	67	2	5.69	2488	2	0.04	1244	1244	1244	1353	1001	1177	1244.00	1392	1284	1192	1084	992	1238	1038	36	176	500	720	1	1	7125253	89	3.52	0.22	12	0.00	353.00	5560.00	1833	20241230	-32.13	910	20241204	36.70	1750	-28.91	20250107	1011	23.05	20250116	1833	-32.13	20241230	910	36.70	20241204	N	112190	500	35 억	N	N	N	N
82	20250214	160801	57	100.00	KONEX	N	N	N	N	N	1177	-112	5	-8.69	6098499	5488	442.94	1289	1300	1100	1482	1096	1289	1111.24	1534	1411	1266	1143	998	1473	1205	36	193	500	790	1	1	7125253	84	3.33	0.21	12	0.08	353.00	5560.00	1833	20241230	-35.79	910	20241204	29.34	1750	-32.74	20250107	1011	16.42	20250116	1833	-35.79	20241230	910	29.34	20241204	N	112190	500	35 억	N	N	N	N
83	20250214	150800	57	100.00	KONEX	N	N	N	N	N	1178	-111	5	-8.61	6096221	5486	442.78	1289	1300	1100	1482	1096	1289	1111.23	1534	1411	1266	1143	998	1473	1205	36	193	500	790	1	1	7125253	84	3.34	0.21	12	0.08	353.00	5560.00	1833	20241230	-35.73	910	20241204	29.45	1750	-32.69	20250107	1011	16.52	20250116	1833	-35.73	20241230	910	29.45	20241204	N	112190	500	35 억	N	N	N	N
84	20250214	140801	57	100.00	KONEX	N	N	N	N	N	1179	-110	5	-8.53	6095043	5485	442.70	1289	1300	1100	1482	1096	1289	1111.22	1534	1411	1266	1143	998	1473	1205	36	193	500	790	1	1	7125253	84	3.34	0.21	12	0.08	353.00	5560.00	1833	20241230	-35.68	910	20241204	29.56	1750	-32.63	20250107	1011	16.62	20250116	1833	-35.68	20241230	910	29.56	20241204	N	112190	500	35 억	N	N	N	N
85	20250214	130804	57	100.00	KONEX	N	N	N	N	N	1180	-109	5	-8.46	5528217	4991	402.82	1289	1300	1100	1482	1096	1289	1107.64	1534	1411	1266	1143	998	1473	1205	36	193	500	790	1	1	7125253	84	3.34	0.21	12	0.07	353.00	5560.00	1833	20241230	-35.62	910	20241204	29.67	1750	-32.57	20250107	1011	16.72	20250116	1833	-35.62	20241230	910	29.67	20241204	N	112190	500	35 억	N	N	N	N
86	20250214	120801	57	100.00	KONEX	N	N	N	N	N	1268	-21	5	-1.63	5234018	4742	382.73	1289	1300	1100	1482	1096	1289	1103.76	1534	1411	1266	1143	998	1473	1205	36	193	500	790	1	1	7125253	90	3.59	0.23	12	0.07	353.00	5560.00	1833	20241230	-30.82	910	20241204	39.34	1750	-27.54	20250107	1011	25.42	20250116	1833	-30.82	20241230	910	39.34	20241204	N	112190	500	35 억	N	N	N	N
87	20250214	110758	57	100.00	KONEX	N	N	N	N	N	1300	11	2	0.85	2589	2	0.16	1289	1300	1289	1482	1096	1289	1294.50	1534	1411	1266	1143	998	1473	1205	36	193	500	790	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	1833	20241230	-29.08	910	20241204	42.86	1750	-25.71	20250107	1011	28.59	20250116	1833	-29.08	20241230	910	42.86	20241204	N	112190	500	35 억	N	N	N	N
88	20250214	100759	57	100.00	KONEX	N	N	N	N	N	1300	11	2	0.85	2589	2	0.16	1289	1300	1289	1482	1096	1289	1294.50	1534	1411	1266	1143	998	1473	1205	36	193	500	790	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	1833	20241230	-29.08	910	20241204	42.86	1750	-25.71	20250107	1011	28.59	20250116	1833	-29.08	20241230	910	42.86	20241204	N	112190	500	35 억	N	N	N	N
89	20250214	090803	57	100.00	KONEX	N	N	N	N	N	1300	11	2	0.85	2589	2	0.16	1289	1300	1289	1482	1096	1289	1294.50	1534	1411	1266	1143	998	1473	1205	36	193	500	790	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	1833	20241230	-29.08	910	20241204	42.86	1750	-25.71	20250107	1011	28.59	20250116	1833	-29.08	20241230	910	42.86	20241204	N	112190	500	35 억	N	N	N	N
90	20250213	160754	57	100.00	KONEX	N	N	N	N	N	1289	13	2	1.02	1596912	1239	6195.00	1276	1389	1121	1467	1085	1276	1288.87	1417	1346	1228	1157	1039	1382	1193	36	191	500	790	1	1	7125253	92	3.65	0.23	12	0.02	353.00	5560.00	1833	20241230	-29.68	910	20241204	41.65	1750	-26.34	20250107	1011	27.50	20250116	1833	-29.68	20241230	910	41.65	20241204	N	112190	500	35 억	N	N	N	N
91	20250213	150755	57	100.00	KONEX	N	N	N	N	N	1289	13	2	1.02	1596912	1239	6195.00	1276	1389	1121	1467	1085	1276	1288.87	1417	1346	1228	1157	1039	1382	1193	36	191	500	790	1	1	7125253	92	3.65	0.23	12	0.02	353.00	5560.00	1833	20241230	-29.68	910	20241204	41.65	1750	-26.34	20250107	1011	27.50	20250116	1833	-29.68	20241230	910	41.65	20241204	N	112190	500	35 억	N	N	N	N
92	20250213	140753	57	100.00	KONEX	N	N	N	N	N	1295	19	2	1.49	1592090	1235	6175.00	1276	1389	1121	1467	1085	1276	1289.14	1417	1346	1228	1157	1039	1382	1193	36	191	500	790	1	1	7125253	92	3.67	0.23	12	0.02	353.00	5560.00	1833	20241230	-29.35	910	20241204	42.31	1750	-26.00	20250107	1011	28.09	20250116	1833	-29.35	20241230	910	42.31	20241204	N	112190	500	35 억	N	N	N	N
93	20250213	130753	57	100.00	KONEX	N	N	N	N	N	1295	19	2	1.49	1592090	1235	6175.00	1276	1389	1121	1467	1085	1276	1289.14	1417	1346	1228	1157	1039	1382	1193	36	191	500	790	1	1	7125253	92	3.67	0.23	12	0.02	353.00	5560.00	1833	20241230	-29.35	910	20241204	42.31	1750	-26.00	20250107	1011	28.09	20250116	1833	-29.35	20241230	910	42.31	20241204	N	112190	500	35 억	N	N	N	N
94	20250213	120753	57	100.00	KONEX	N	N	N	N	N	1339	63	2	4.94	1507744	1165	5825.00	1276	1389	1121	1467	1085	1276	1294.20	1417	1346	1228	1157	1039	1382	1193	36	191	500	790	1	1	7125253	95	3.79	0.24	12	0.02	353.00	5560.00	1833	20241230	-26.95	910	20241204	47.14	1750	-23.49	20250107	1011	32.44	20250116	1833	-26.95	20241230	910	47.14	20241204	N	112190	500	35 억	N	N	N	N
95	20250213	110752	57	100.00	KONEX	N	N	N	N	N	1340	64	2	5.02	1505205	1163	5815.00	1276	1389	1121	1467	1085	1276	1294.24	1417	1346	1228	1157	1039	1382	1193	36	191	500	790	1	1	7125253	95	3.80	0.24	12	0.02	353.00	5560.00	1833	20241230	-26.90	910	20241204	47.25	1750	-23.43	20250107	1011	32.54	20250116	1833	-26.90	20241230	910	47.25	20241204	N	112190	500	35 억	N	N	N	N
96	20250213	100754	57	100.00	KONEX	N	N	N	N	N	1389	113	2	8.86	1482675	1146	5730.00	1276	1389	1121	1467	1085	1276	1293.78	1417	1346	1228	1157	1039	1382	1193	36	191	500	790	1	1	7125253	99	3.93	0.25	12	0.02	353.00	5560.00	1833	20241230	-24.22	910	20241204	52.64	1750	-20.63	20250107	1011	37.39	20250116	1833	-24.22	20241230	910	52.64	20241204	N	112190	500	35 억	N	N	N	N
97	20250213	090750	57	100.00	KONEX	N	N	N	N	N	1276	0	3	0.00	1276	1	5.00	1276	1276	1276	1467	1085	1276	1276.00	1417	1346	1228	1157	1039	1382	1193	36	191	500	790	1	1	7125253	91	3.61	0.23	12	0.00	353.00	5560.00	1833	20241230	-30.39	910	20241204	40.22	1750	-27.09	20250107	1011	26.21	20250116	1833	-30.39	20241230	910	40.22	20241204	N	112190	500	35 억	N	N	N	N
98	20250212	160748	57	100.00	KONEX	N	N	N	N	N	1276	9	2	0.71	24132	20	31.75	1116	1299	1110	1457	1077	1267	1206.60	1408	1337	1227	1156	1046	1373	1192	36	190	500	780	1	1	7125253	91	3.61	0.23	12	0.00	353.00	5560.00	1833	20241230	-30.39	910	20241204	40.22	1750	-27.09	20250107	1011	26.21	20250116	1833	-30.39	20241230	910	40.22	20241204	N	112190	500	35 억	N	N	N	N
99	20250212	150747	57	100.00	KONEX	N	N	N	N	N	1277	10	2	0.79	21580	18	28.57	1116	1299	1110	1457	1077	1267	1198.89	1408	1337	1227	1156	1046	1373	1192	36	190	500	780	1	1	7125253	91	3.62	0.23	12	0.00	353.00	5560.00	1833	20241230	-30.33	910	20241204	40.33	1750	-27.03	20250107	1011	26.31	20250116	1833	-30.33	20241230	910	40.33	20241204	N	112190	500	35 억	N	N	N	N
100	20250212	140749	57	100.00	KONEX	N	N	N	N	N	1116	-151	5	-11.92	17909	15	23.81	1116	1299	1110	1457	1077	1267	1193.93	1408	1337	1227	1156	1046	1373	1192	36	190	500	780	1	1	7125253	80	3.16	0.20	12	0.00	353.00	5560.00	1833	20241230	-39.12	910	20241204	22.64	1750	-36.23	20250107	1011	10.39	20250116	1833	-39.12	20241230	910	22.64	20241204	N	112190	500	35 억	N	N	N	N
101	20250212	130750	57	100.00	KONEX	N	N	N	N	N	1279	12	2	0.95	14398	12	19.05	1116	1299	1110	1457	1077	1267	1199.83	1408	1337	1227	1156	1046	1373	1192	36	190	500	780	1	1	7125253	91	3.62	0.23	12	0.00	353.00	5560.00	1833	20241230	-30.22	910	20241204	40.55	1750	-26.91	20250107	1011	26.51	20250116	1833	-30.22	20241230	910	40.55	20241204	N	112190	500	35 억	N	N	N	N
102	20250212	120746	57	100.00	KONEX	N	N	N	N	N	1113	-154	5	-12.15	13119	11	17.46	1116	1299	1110	1457	1077	1267	1192.64	1408	1337	1227	1156	1046	1373	1192	36	190	500	780	1	1	7125253	79	3.15	0.20	12	0.00	353.00	5560.00	1833	20241230	-39.28	910	20241204	22.31	1750	-36.40	20250107	1011	10.09	20250116	1833	-39.28	20241230	910	22.31	20241204	N	112190	500	35 억	N	N	N	N
103	20250212	110746	57	100.00	KONEX	N	N	N	N	N	1111	-156	5	-12.31	8325	7	11.11	1116	1299	1110	1457	1077	1267	1189.29	1408	1337	1227	1156	1046	1373	1192	36	190	500	780	1	1	7125253	79	3.15	0.20	12	0.00	353.00	5560.00	1833	20241230	-39.39	910	20241204	22.09	1750	-36.51	20250107	1011	9.89	20250116	1833	-39.39	20241230	910	22.09	20241204	N	112190	500	35 억	N	N	N	N
104	20250212	100740	57	100.00	KONEX	N	N	N	N	N	1111	-156	5	-12.31	5925	5	7.94	1116	1299	1110	1457	1077	1267	1185.00	1408	1337	1227	1156	1046	1373	1192	36	190	500	780	1	1	7125253	79	3.15	0.20	12	0.00	353.00	5560.00	1833	20241230	-39.39	910	20241204	22.09	1750	-36.51	20250107	1011	9.89	20250116	1833	-39.39	20241230	910	22.09	20241204	N	112190	500	35 억	N	N	N	N
105	20250212	090742	57	100.00	KONEX	N	N	N	N	N	1299	32	2	2.53	2415	2	3.17	1116	1299	1116	1457	1077	1267	1207.50	1408	1337	1227	1156	1046	1373	1192	36	190	500	780	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	1833	20241230	-29.13	910	20241204	42.75	1750	-25.77	20250107	1011	28.49	20250116	1833	-29.13	20241230	910	42.75	20241204	N	112190	500	35 억	N	N	N	N
106	20250211	160749	57	100.00	KONEX	N	N	N	N	N	1267	-30	5	-2.31	78282	63	1.05	1117	1298	1117	1491	1103	1297	1242.57	1417	1356	1238	1177	1059	1387	1208	36	194	500	800	1	1	7125253	90	3.59	0.23	12	0.00	353.00	5560.00	1833	20241230	-30.88	910	20241204	39.23	1750	-27.60	20250107	1011	25.32	20250116	1833	-30.88	20241230	910	39.23	20241204	N	112190	500	35 억	N	N	N	N
107	20250211	150749	57	100.00	KONEX	N	N	N	N	N	1130	-167	5	-12.88	71947	58	0.96	1117	1298	1117	1491	1103	1297	1240.47	1417	1356	1238	1177	1059	1387	1208	36	194	500	800	1	1	7125253	81	3.20	0.20	12	0.00	353.00	5560.00	1833	20241230	-38.35	910	20241204	24.18	1750	-35.43	20250107	1011	11.77	20250116	1833	-38.35	20241230	910	24.18	20241204	N	112190	500	35 억	N	N	N	N
108	20250211	140750	57	100.00	KONEX	N	N	N	N	N	1267	-30	5	-2.31	68420	55	0.91	1117	1298	1117	1491	1103	1297	1244.00	1417	1356	1238	1177	1059	1387	1208	36	194	500	800	1	1	7125253	90	3.59	0.23	12	0.00	353.00	5560.00	1833	20241230	-30.88	910	20241204	39.23	1750	-27.60	20250107	1011	25.32	20250116	1833	-30.88	20241230	910	39.23	20241204	N	112190	500	35 억	N	N	N	N
109	20250211	130749	57	100.00	KONEX	N	N	N	N	N	1269	-28	5	-2.16	63628	51	0.85	1117	1298	1117	1491	1103	1297	1247.61	1417	1356	1238	1177	1059	1387	1208	36	194	500	800	1	1	7125253	90	3.59	0.23	12	0.00	353.00	5560.00	1833	20241230	-30.77	910	20241204	39.45	1750	-27.49	20250107	1011	25.52	20250116	1833	-30.77	20241230	910	39.45	20241204	N	112190	500	35 억	N	N	N	N
110	20250211	120747	57	100.00	KONEX	N	N	N	N	N	1125	-172	5	-13.26	62359	50	0.83	1117	1298	1117	1491	1103	1297	1247.18	1417	1356	1238	1177	1059	1387	1208	36	194	500	800	1	1	7125253	80	3.19	0.20	12	0.00	353.00	5560.00	1833	20241230	-38.63	910	20241204	23.63	1750	-35.71	20250107	1011	11.28	20250116	1833	-38.63	20241230	910	23.63	20241204	N	112190	500	35 억	N	N	N	N
111	20250211	110749	57	100.00	KONEX	N	N	N	N	N	1125	-172	5	-13.26	56301	45	0.75	1117	1298	1117	1491	1103	1297	1251.13	1417	1356	1238	1177	1059	1387	1208	36	194	500	800	1	1	7125253	80	3.19	0.20	12	0.00	353.00	5560.00	1833	20241230	-38.63	910	20241204	23.63	1750	-35.71	20250107	1011	11.28	20250116	1833	-38.63	20241230	910	23.63	20241204	N	112190	500	35 억	N	N	N	N
112	20250211	100750	57	100.00	KONEX	N	N	N	N	N	1279	-18	5	-1.39	45604	36	0.60	1117	1298	1117	1491	1103	1297	1266.78	1417	1356	1238	1177	1059	1387	1208	36	194	500	800	1	1	7125253	91	3.62	0.23	12	0.00	353.00	5560.00	1833	20241230	-30.22	910	20241204	40.55	1750	-26.91	20250107	1011	26.51	20250116	1833	-30.22	20241230	910	40.55	20241204	N	112190	500	35 억	N	N	N	N
113	20250211	090752	57	100.00	KONEX	N	N	N	N	N	1298	1	2	0.08	35982	28	0.47	1117	1298	1117	1491	1103	1297	1285.07	1417	1356	1238	1177	1059	1387	1208	36	194	500	800	1	1	7125253	92	3.68	0.23	12	0.00	353.00	5560.00	1833	20241230	-29.19	910	20241204	42.64	1750	-25.83	20250107	1011	28.39	20250116	1833	-29.19	20241230	910	42.64	20241204	N	112190	500	35 억	N	N	N	N
114	20250210	160745	57	100.00	KONEX	N	N	N	N	N	1297	2	2	0.15	6743910	6011	5464.55	1295	1299	1120	1489	1101	1295	1121.93	1419	1356	1237	1174	1055	1297	1115	36	194	500	800	1	1	7125253	92	3.67	0.23	12	0.08	353.00	5560.00	1833	20241230	-29.24	910	20241204	42.53	1750	-25.89	20250107	1011	28.29	20250116	1833	-29.24	20241230	910	42.53	20241204	N	112190	500	35 억	N	N	N	N
115	20250210	150744	57	100.00	KONEX	N	N	N	N	N	1297	2	2	0.15	6743910	6011	5464.55	1295	1299	1120	1489	1101	1295	1121.93	1419	1356	1237	1174	1055	1297	1115	36	194	500	800	1	1	7125253	92	3.67	0.23	12	0.08	353.00	5560.00	1833	20241230	-29.24	910	20241204	42.53	1750	-25.89	20250107	1011	28.29	20250116	1833	-29.24	20241230	910	42.53	20241204	N	112190	500	35 억	N	N	N	N
116	20250210	140743	57	100.00	KONEX	N	N	N	N	N	1297	2	2	0.15	6743910	6011	5464.55	1295	1299	1120	1489	1101	1295	1121.93	1419	1356	1237	1174	1055	1297	1115	36	194	500	800	1	1	7125253	92	3.67	0.23	12	0.08	353.00	5560.00	1833	20241230	-29.24	910	20241204	42.53	1750	-25.89	20250107	1011	28.29	20250116	1833	-29.24	20241230	910	42.53	20241204	N	112190	500	35 억	N	N	N	N
117	20250210	130745	57	100.00	KONEX	N	N	N	N	N	1297	2	2	0.15	6743910	6011	5464.55	1295	1299	1120	1489	1101	1295	1121.93	1419	1356	1237	1174	1055	1297	1115	36	194	500	800	1	1	7125253	92	3.67	0.23	12	0.08	353.00	5560.00	1833	20241230	-29.24	910	20241204	42.53	1750	-25.89	20250107	1011	28.29	20250116	1833	-29.24	20241230	910	42.53	20241204	N	112190	500	35 억	N	N	N	N
118	20250210	120742	57	100.00	KONEX	N	N	N	N	N	1298	3	2	0.23	12615	10	9.09	1295	1299	1130	1489	1101	1295	1261.50	1419	1356	1237	1174	1055	1297	1115	36	194	500	800	1	1	7125253	92	3.68	0.23	12	0.00	353.00	5560.00	1833	20241230	-29.19	910	20241204	42.64	1750	-25.83	20250107	1011	28.39	20250116	1833	-29.19	20241230	910	42.64	20241204	N	112190	500	35 억	N	N	N	N
119	20250210	110739	57	100.00	KONEX	N	N	N	N	N	1130	-165	5	-12.74	5022	4	3.64	1295	1299	1130	1489	1101	1295	1255.50	1419	1356	1237	1174	1055	1297	1115	36	194	500	800	1	1	7125253	81	3.20	0.20	12	0.00	353.00	5560.00	1833	20241230	-38.35	910	20241204	24.18	1750	-35.43	20250107	1011	11.77	20250116	1833	-38.35	20241230	910	24.18	20241204	N	112190	500	35 억	N	N	N	N
120	20250210	100739	57	100.00	KONEX	N	N	N	N	N	1299	4	2	0.31	3892	3	2.73	1295	1299	1295	1489	1101	1295	1297.33	1419	1356	1237	1174	1055	1297	1115	36	194	500	800	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	1833	20241230	-29.13	910	20241204	42.75	1750	-25.77	20250107	1011	28.49	20250116	1833	-29.13	20241230	910	42.75	20241204	N	112190	500	35 억	N	N	N	N
121	20250210	090736	57	100.00	KONEX	N	N	N	N	N	1299	4	2	0.31	3892	3	2.73	1295	1299	1295	1489	1101	1295	1297.33	1419	1356	1237	1174	1055	1297	1115	36	194	500	800	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	1833	20241230	-29.13	910	20241204	42.75	1750	-25.77	20250107	1011	28.49	20250116	1833	-29.13	20241230	910	42.75	20241204	N	112190	500	35 억	N	N	N	N
122	20250207	160731	57	100.00	KONEX	N	N	N	N	N	1295	-3	5	-0.23	142339	110	916.67	1298	1300	1118	1492	1104	1298	1293.99	1418	1358	1239	1179	1060	1388	1209	36	194	500	800	1	1	7125253	92	3.67	0.23	12	0.00	353.00	5560.00	1833	20241230	-29.35	910	20241204	42.31	1750	-26.00	20250107	1011	28.09	20250116	1833	-29.35	20241230	910	42.31	20241204	N	112190	500	35 억	N	N	N	N
123	20250207	150733	57	100.00	KONEX	N	N	N	N	N	1299	1	2	0.08	139749	108	900.00	1298	1300	1118	1492	1104	1298	1293.97	1418	1358	1239	1179	1060	1388	1209	36	194	500	800	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	1833	20241230	-29.13	910	20241204	42.75	1750	-25.77	20250107	1011	28.49	20250116	1833	-29.13	20241230	910	42.75	20241204	N	112190	500	35 억	N	N	N	N
124	20250207	140732	57	100.00	KONEX	N	N	N	N	N	1299	1	2	0.08	9849	8	66.67	1298	1300	1118	1492	1104	1298	1231.12	1418	1358	1239	1179	1060	1388	1209	36	194	500	800	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	1833	20241230	-29.13	910	20241204	42.75	1750	-25.77	20250107	1011	28.49	20250116	1833	-29.13	20241230	910	42.75	20241204	N	112190	500	35 억	N	N	N	N
125	20250207	130731	57	100.00	KONEX	N	N	N	N	N	1299	1	2	0.08	9849	8	66.67	1298	1300	1118	1492	1104	1298	1231.12	1418	1358	1239	1179	1060	1388	1209	36	194	500	800	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	1833	20241230	-29.13	910	20241204	42.75	1750	-25.77	20250107	1011	28.49	20250116	1833	-29.13	20241230	910	42.75	20241204	N	112190	500	35 억	N	N	N	N
126	20250207	120730	57	100.00	KONEX	N	N	N	N	N	1300	2	2	0.15	6314	5	41.67	1298	1300	1118	1492	1104	1298	1262.80	1418	1358	1239	1179	1060	1388	1209	36	194	500	800	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	1833	20241230	-29.08	910	20241204	42.86	1750	-25.71	20250107	1011	28.59	20250116	1833	-29.08	20241230	910	42.86	20241204	N	112190	500	35 억	N	N	N	N
127	20250207	110728	57	100.00	KONEX	N	N	N	N	N	1300	2	2	0.15	6314	5	41.67	1298	1300	1118	1492	1104	1298	1262.80	1418	1358	1239	1179	1060	1388	1209	36	194	500	800	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	1833	20241230	-29.08	910	20241204	42.86	1750	-25.71	20250107	1011	28.59	20250116	1833	-29.08	20241230	910	42.86	20241204	N	112190	500	35 억	N	N	N	N
128	20250207	100730	57	100.00	KONEX	N	N	N	N	N	1300	2	2	0.15	3896	3	25.00	1298	1300	1298	1492	1104	1298	1298.67	1418	1358	1239	1179	1060	1388	1209	36	194	500	800	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	1833	20241230	-29.08	910	20241204	42.86	1750	-25.71	20250107	1011	28.59	20250116	1833	-29.08	20241230	910	42.86	20241204	N	112190	500	35 억	N	N	N	N
129	20250207	090735	57	100.00	KONEX	N	N	N	N	N	1298	0	3	0.00	1298	1	8.33	1298	1298	1298	1492	1104	1298	1298.00	1418	1358	1239	1179	1060	1388	1209	36	194	500	800	1	1	7125253	92	3.68	0.23	12	0.00	353.00	5560.00	1833	20241230	-29.19	910	20241204	42.64	1750	-25.83	20250107	1011	28.39	20250116	1833	-29.19	20241230	910	42.64	20241204	N	112190	500	35 억	N	N	N	N
130	20250206	160713	57	100.00	KONEX	N	N	N	N	N	1298	4	2	0.31	15399	12	109.09	1120	1299	1120	1488	1100	1294	1283.25	1422	1357	1234	1169	1046	1296	1108	36	194	500	800	1	1	7125253	92	3.68	0.23	12	0.00	353.00	5560.00	1833	20241230	-29.19	910	20241204	42.64	1750	-25.83	20250107	1011	28.39	20250116	1833	-29.19	20241230	910	42.64	20241204	N	112190	500	35 억	N	N	N	N
131	20250206	150716	57	100.00	KONEX	N	N	N	N	N	1298	4	2	0.31	15399	12	109.09	1120	1299	1120	1488	1100	1294	1283.25	1422	1357	1234	1169	1046	1296	1108	36	194	500	800	1	1	7125253	92	3.68	0.23	12	0.00	353.00	5560.00	1833	20241230	-29.19	910	20241204	42.64	1750	-25.83	20250107	1011	28.39	20250116	1833	-29.19	20241230	910	42.64	20241204	N	112190	500	35 억	N	N	N	N
132	20250206	140717	57	100.00	KONEX	N	N	N	N	N	1298	4	2	0.31	15399	12	109.09	1120	1299	1120	1488	1100	1294	1283.25	1422	1357	1234	1169	1046	1296	1108	36	194	500	800	1	1	7125253	92	3.68	0.23	12	0.00	353.00	5560.00	1833	20241230	-29.19	910	20241204	42.64	1750	-25.83	20250107	1011	28.39	20250116	1833	-29.19	20241230	910	42.64	20241204	N	112190	500	35 억	N	N	N	N
133	20250206	130714	57	100.00	KONEX	N	N	N	N	N	1298	4	2	0.31	15399	12	109.09	1120	1299	1120	1488	1100	1294	1283.25	1422	1357	1234	1169	1046	1296	1108	36	194	500	800	1	1	7125253	92	3.68	0.23	12	0.00	353.00	5560.00	1833	20241230	-29.19	910	20241204	42.64	1750	-25.83	20250107	1011	28.39	20250116	1833	-29.19	20241230	910	42.64	20241204	N	112190	500	35 억	N	N	N	N
134	20250206	120712	57	100.00	KONEX	N	N	N	N	N	1298	4	2	0.31	15399	12	109.09	1120	1299	1120	1488	1100	1294	1283.25	1422	1357	1234	1169	1046	1296	1108	36	194	500	800	1	1	7125253	92	3.68	0.23	12	0.00	353.00	5560.00	1833	20241230	-29.19	910	20241204	42.64	1750	-25.83	20250107	1011	28.39	20250116	1833	-29.19	20241230	910	42.64	20241204	N	112190	500	35 억	N	N	N	N
135	20250206	110707	57	100.00	KONEX	N	N	N	N	N	1299	5	2	0.39	2419	2	18.18	1120	1299	1120	1488	1100	1294	1209.50	1422	1357	1234	1169	1046	1296	1108	36	194	500	800	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	1833	20241230	-29.13	910	20241204	42.75	1750	-25.77	20250107	1011	28.49	20250116	1833	-29.13	20241230	910	42.75	20241204	N	112190	500	35 억	N	N	N	N
136	20250206	100708	57	100.00	KONEX	N	N	N	N	N	1299	5	2	0.39	2419	2	18.18	1120	1299	1120	1488	1100	1294	1209.50	1422	1357	1234	1169	1046	1296	1108	36	194	500	800	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	1833	20241230	-29.13	910	20241204	42.75	1750	-25.77	20250107	1011	28.49	20250116	1833	-29.13	20241230	910	42.75	20241204	N	112190	500	35 억	N	N	N	N
137	20250206	090717	57	100.00	KONEX	N	N	N	N	N	1299	5	2	0.39	2419	2	18.18	1120	1299	1120	1488	1100	1294	1209.50	1422	1357	1234	1169	1046	1296	1108	36	194	500	800	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	1833	20241230	-29.13	910	20241204	42.75	1750	-25.77	20250107	1011	28.49	20250116	1833	-29.13	20241230	910	42.75	20241204	N	112190	500	35 억	N	N	N	N
138	20250205	160706	57	100.00	KONEX	N	N	N	N	N	1294	-1	5	-0.08	13342	11	25.58	1299	1299	1111	1489	1101	1295	1212.91	1483	1388	1248	1153	1013	1436	1201	36	194	500	800	1	1	7125253	92	3.67	0.23	12	0.00	353.00	5560.00	1833	20241230	-29.41	910	20241204	42.20	1750	-26.06	20250107	1011	27.99	20250116	1833	-29.41	20241230	910	42.20	20241204	N	112190	500	35 억	N	N	N	N
139	20250205	150709	57	100.00	KONEX	N	N	N	N	N	1295	0	3	0.00	10935	9	20.93	1299	1299	1111	1489	1101	1295	1215.00	1483	1388	1248	1153	1013	1436	1201	36	194	500	800	1	1	7125253	92	3.67	0.23	12	0.00	353.00	5560.00	1833	20241230	-29.35	910	20241204	42.31	1750	-26.00	20250107	1011	28.09	20250116	1833	-29.35	20241230	910	42.31	20241204	N	112190	500	35 억	N	N	N	N
140	20250205	140707	57	100.00	KONEX	N	N	N	N	N	1298	3	2	0.23	8527	7	16.28	1299	1299	1111	1489	1101	1295	1218.14	1483	1388	1248	1153	1013	1436	1201	36	194	500	800	1	1	7125253	92	3.68	0.23	12	0.00	353.00	5560.00	1833	20241230	-29.19	910	20241204	42.64	1750	-25.83	20250107	1011	28.39	20250116	1833	-29.19	20241230	910	42.64	20241204	N	112190	500	35 억	N	N	N	N
141	20250205	130706	57	100.00	KONEX	N	N	N	N	N	1298	3	2	0.23	8527	7	16.28	1299	1299	1111	1489	1101	1295	1218.14	1483	1388	1248	1153	1013	1436	1201	36	194	500	800	1	1	7125253	92	3.68	0.23	12	0.00	353.00	5560.00	1833	20241230	-29.19	910	20241204	42.64	1750	-25.83	20250107	1011	28.39	20250116	1833	-29.19	20241230	910	42.64	20241204	N	112190	500	35 억	N	N	N	N
142	20250205	120708	57	100.00	KONEX	N	N	N	N	N	1298	3	2	0.23	8527	7	16.28	1299	1299	1111	1489	1101	1295	1218.14	1483	1388	1248	1153	1013	1436	1201	36	194	500	800	1	1	7125253	92	3.68	0.23	12	0.00	353.00	5560.00	1833	20241230	-29.19	910	20241204	42.64	1750	-25.83	20250107	1011	28.39	20250116	1833	-29.19	20241230	910	42.64	20241204	N	112190	500	35 억	N	N	N	N
143	20250205	110707	57	100.00	KONEX	N	N	N	N	N	1298	3	2	0.23	8527	7	16.28	1299	1299	1111	1489	1101	1295	1218.14	1483	1388	1248	1153	1013	1436	1201	36	194	500	800	1	1	7125253	92	3.68	0.23	12	0.00	353.00	5560.00	1833	20241230	-29.19	910	20241204	42.64	1750	-25.83	20250107	1011	28.39	20250116	1833	-29.19	20241230	910	42.64	20241204	N	112190	500	35 억	N	N	N	N
144	20250205	100714	57	100.00	KONEX	N	N	N	N	N	1111	-184	5	-14.21	4820	4	9.30	1299	1299	1111	1489	1101	1295	1205.00	1483	1388	1248	1153	1013	1436	1201	36	194	500	800	1	1	7125253	79	3.15	0.20	12	0.00	353.00	5560.00	1833	20241230	-39.39	910	20241204	22.09	1750	-36.51	20250107	1011	9.89	20250116	1833	-39.39	20241230	910	22.09	20241204	N	112190	500	35 억	N	N	N	N
145	20250205	090718	57	100.00	KONEX	N	N	N	N	N	1299	4	2	0.31	2598	2	4.65	1299	1299	1299	1489	1101	1295	1299.00	1483	1388	1248	1153	1013	1436	1201	36	194	500	800	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	1833	20241230	-29.13	910	20241204	42.75	1750	-25.77	20250107	1011	28.49	20250116	1833	-29.13	20241230	910	42.75	20241204	N	112190	500	35 억	N	N	N	N
146	20250204	160650	57	100.00	KONEX	N	N	N	N	N	1295	36	2	2.86	54878	43	34.68	1200	1343	1108	1447	1071	1259	1276.23	1412	1335	1223	1146	1034	1279	1090	36	188	500	780	1	1	7125253	92	3.67	0.23	12	0.00	353.00	5560.00	1833	20241230	-29.35	910	20241204	42.31	1750	-26.00	20250107	1011	28.09	20250116	1833	-29.35	20241230	910	42.31	20241204	N	112190	500	35 억	N	N	N	N
147	20250204	150701	57	100.00	KONEX	N	N	N	N	N	1296	37	2	2.94	50993	40	32.26	1200	1343	1108	1447	1071	1259	1274.83	1412	1335	1223	1146	1034	1279	1090	36	188	500	780	1	1	7125253	92	3.67	0.23	12	0.00	353.00	5560.00	1833	20241230	-29.30	910	20241204	42.42	1750	-25.94	20250107	1011	28.19	20250116	1833	-29.30	20241230	910	42.42	20241204	N	112190	500	35 억	N	N	N	N
148	20250204	140700	57	100.00	KONEX	N	N	N	N	N	1299	40	2	3.18	48589	38	30.65	1200	1343	1200	1447	1071	1259	1278.66	1412	1335	1223	1146	1034	1279	1090	36	188	500	780	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	1833	20241230	-29.13	910	20241204	42.75	1750	-25.77	20250107	1011	28.49	20250116	1833	-29.13	20241230	910	42.75	20241204	N	112190	500	35 억	N	N	N	N
149	20250204	130702	57	100.00	KONEX	N	N	N	N	N	1300	41	2	3.26	20011	16	12.90	1200	1343	1200	1447	1071	1259	1250.69	1412	1335	1223	1146	1034	1279	1090	36	188	500	780	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	1833	20241230	-29.08	910	20241204	42.86	1750	-25.71	20250107	1011	28.59	20250116	1833	-29.08	20241230	910	42.86	20241204	N	112190	500	35 억	N	N	N	N
150	20250204	120709	57	100.00	KONEX	N	N	N	N	N	1340	81	2	6.43	18711	15	12.10	1200	1343	1200	1447	1071	1259	1247.40	1412	1335	1223	1146	1034	1279	1090	36	188	500	780	1	1	7125253	95	3.80	0.24	12	0.00	353.00	5560.00	1833	20241230	-26.90	910	20241204	47.25	1750	-23.43	20250107	1011	32.54	20250116	1833	-26.90	20241230	910	47.25	20241204	N	112190	500	35 억	N	N	N	N
151	20250204	110653	57	100.00	KONEX	N	N	N	N	N	1342	83	2	6.59	10171	8	6.45	1200	1343	1200	1447	1071	1259	1271.38	1412	1335	1223	1146	1034	1279	1090	36	188	500	780	1	1	7125253	96	3.80	0.24	12	0.00	353.00	5560.00	1833	20241230	-26.79	910	20241204	47.47	1750	-23.31	20250107	1011	32.74	20250116	1833	-26.79	20241230	910	47.47	20241204	N	112190	500	35 억	N	N	N	N
152	20250204	100658	57	100.00	KONEX	N	N	N	N	N	1342	83	2	6.59	10171	8	6.45	1200	1343	1200	1447	1071	1259	1271.38	1412	1335	1223	1146	1034	1279	1090	36	188	500	780	1	1	7125253	96	3.80	0.24	12	0.00	353.00	5560.00	1833	20241230	-26.79	910	20241204	47.47	1750	-23.31	20250107	1011	32.74	20250116	1833	-26.79	20241230	910	47.47	20241204	N	112190	500	35 억	N	N	N	N
153	20250204	090659	57	100.00	KONEX	N	N	N	N	N	1200	-59	5	-4.69	6286	5	4.03	1200	1343	1200	1447	1071	1259	1257.20	1412	1335	1223	1146	1034	1279	1090	36	188	500	780	1	1	7125253	86	3.40	0.22	12	0.00	353.00	5560.00	1833	20241230	-34.53	910	20241204	31.87	1750	-31.43	20250107	1011	18.69	20250116	1833	-34.53	20241230	910	31.87	20241204	N	112190	500	35 억	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History