KissMeData/250030/price/prices-20250201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20250228	161117	57	100.00	KONEX	N	N	N	N	N	9790	-10	5	-0.10	5149540	526	1643.75	9790	9790	9790	11270	8330	9800	9790.00	10200	10000	9800	9600	9400	10100	9700	13	1470	500	5880	10	1	2589337	253	-8.57	12.33	12	0.02	-1143.00	794.00	12970	20250122	-24.52	3300	20240220	196.67	12970	-24.52	20250122	5010	95.41	20250103	12970	-24.52	20250122	3300	196.67	20240228	N	250030	500	12 억	N	N	N	00	N
3	20250228	151123	57	100.00	KONEX	N	N	N	N	N	9790	-10	5	-0.10	5149540	526	1643.75	9790	9790	9790	11270	8330	9800	9790.00	10200	10000	9800	9600	9400	10100	9700	13	1470	500	5880	10	1	2589337	253	-8.57	12.33	12	0.02	-1143.00	794.00	12970	20250122	-24.52	3300	20240220	196.67	12970	-24.52	20250122	5010	95.41	20250103	12970	-24.52	20250122	3300	196.67	20240228	N	250030	500	12 억	N	N	N	00	N
4	20250228	141123	57	100.00	KONEX	N	N	N	N	N	9790	-10	5	-0.10	5149540	526	1643.75	9790	9790	9790	11270	8330	9800	9790.00	10200	10000	9800	9600	9400	10100	9700	13	1470	500	5880	10	1	2589337	253	-8.57	12.33	12	0.02	-1143.00	794.00	12970	20250122	-24.52	3300	20240220	196.67	12970	-24.52	20250122	5010	95.41	20250103	12970	-24.52	20250122	3300	196.67	20240228	N	250030	500	12 억	N	N	N	00	N
5	20250228	131117	57	100.00	KONEX	N	N	N	N	N	9790	-10	5	-0.10	5149540	526	1643.75	9790	9790	9790	11270	8330	9800	9790.00	10200	10000	9800	9600	9400	10100	9700	13	1470	500	5880	10	1	2589337	253	-8.57	12.33	12	0.02	-1143.00	794.00	12970	20250122	-24.52	3300	20240220	196.67	12970	-24.52	20250122	5010	95.41	20250103	12970	-24.52	20250122	3300	196.67	20240228	N	250030	500	12 억	N	N	N	00	N
6	20250228	121112	57	100.00	KONEX	N	N	N	N	N	9790	-10	5	-0.10	5149540	526	1643.75	9790	9790	9790	11270	8330	9800	9790.00	10200	10000	9800	9600	9400	10100	9700	13	1470	500	5880	10	1	2589337	253	-8.57	12.33	12	0.02	-1143.00	794.00	12970	20250122	-24.52	3300	20240220	196.67	12970	-24.52	20250122	5010	95.41	20250103	12970	-24.52	20250122	3300	196.67	20240228	N	250030	500	12 억	N	N	N	00	N
7	20250228	111115	57	100.00	KONEX	N	N	N	N	N	9790	-10	5	-0.10	3916000	400	1250.00	9790	9790	9790	11270	8330	9800	9790.00	10200	10000	9800	9600	9400	10100	9700	13	1470	500	5880	10	1	2589337	253	-8.57	12.33	12	0.02	-1143.00	794.00	12970	20250122	-24.52	3300	20240220	196.67	12970	-24.52	20250122	5010	95.41	20250103	12970	-24.52	20250122	3300	196.67	20240228	N	250030	500	12 억	N	N	N	00	N
8	20250228	101114	57	100.00	KONEX	N	N	N	N	N	9790	-10	5	-0.10	979000	100	312.50	9790	9790	9790	11270	8330	9800	9790.00	10200	10000	9800	9600	9400	10100	9700	13	1470	500	5880	10	1	2589337	253	-8.57	12.33	12	0.00	-1143.00	794.00	12970	20250122	-24.52	3300	20240220	196.67	12970	-24.52	20250122	5010	95.41	20250103	12970	-24.52	20250122	3300	196.67	20240228	N	250030	500	12 억	N	N	N	00	N
9	20250228	091118	57	100.00	KONEX	N	N	N	N	N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	10200	10000	9800	9600	9400	10100	9700	13	1470	500	5880	10	1	2589337	254	-8.57	12.34	12	0.00	-1143.00	794.00	12970	20250122	-24.44	3300	20240220	196.97	12970	-24.44	20250122	5010	95.61	20250103	12970	-24.44	20250122	3300	196.97	20240228	N	250030	500	12 억	N	N	N	00	N
10	20250227	161105	57	100.00	KONEX	N	N	N	N	N	9800	280	2	2.94	310990	32	2.13	9600	10000	9600	10940	8100	9520	9718.44	10106	9812	9506	9212	8906	9660	9060	13	1420	500	5710	10	1	2589337	254	-8.57	12.34	12	0.00	-1143.00	794.00	12970	20250122	-24.44	3300	20240220	196.97	12970	-24.44	20250122	5010	95.61	20250103	12970	-24.44	20250122	3300	196.97	20240227	N	250030	500	12 억	N	N	N	00	N
11	20250227	151106	57	100.00	KONEX	N	N	N	N	N	9800	280	2	2.94	310990	32	2.13	9600	10000	9600	10940	8100	9520	9718.44	10106	9812	9506	9212	8906	9660	9060	13	1420	500	5710	10	1	2589337	254	-8.57	12.34	12	0.00	-1143.00	794.00	12970	20250122	-24.44	3300	20240220	196.97	12970	-24.44	20250122	5010	95.61	20250103	12970	-24.44	20250122	3300	196.97	20240227	N	250030	500	12 억	N	N	N	00	N
12	20250227	141108	57	100.00	KONEX	N	N	N	N	N	9800	280	2	2.94	310990	32	2.13	9600	10000	9600	10940	8100	9520	9718.44	10106	9812	9506	9212	8906	9660	9060	13	1420	500	5710	10	1	2589337	254	-8.57	12.34	12	0.00	-1143.00	794.00	12970	20250122	-24.44	3300	20240220	196.97	12970	-24.44	20250122	5010	95.61	20250103	12970	-24.44	20250122	3300	196.97	20240227	N	250030	500	12 억	N	N	N	00	N
13	20250227	131106	57	100.00	KONEX	N	N	N	N	N	9800	280	2	2.94	310990	32	2.13	9600	10000	9600	10940	8100	9520	9718.44	10106	9812	9506	9212	8906	9660	9060	13	1420	500	5710	10	1	2589337	254	-8.57	12.34	12	0.00	-1143.00	794.00	12970	20250122	-24.44	3300	20240220	196.97	12970	-24.44	20250122	5010	95.61	20250103	12970	-24.44	20250122	3300	196.97	20240227	N	250030	500	12 억	N	N	N	00	N
14	20250227	121102	57	100.00	KONEX	N	N	N	N	N	9800	280	2	2.94	310990	32	2.13	9600	10000	9600	10940	8100	9520	9718.44	10106	9812	9506	9212	8906	9660	9060	13	1420	500	5710	10	1	2589337	254	-8.57	12.34	12	0.00	-1143.00	794.00	12970	20250122	-24.44	3300	20240220	196.97	12970	-24.44	20250122	5010	95.61	20250103	12970	-24.44	20250122	3300	196.97	20240227	N	250030	500	12 억	N	N	N	00	N
15	20250227	111112	57	100.00	KONEX	N	N	N	N	N	9800	280	2	2.94	310990	32	2.13	9600	10000	9600	10940	8100	9520	9718.44	10106	9812	9506	9212	8906	9660	9060	13	1420	500	5710	10	1	2589337	254	-8.57	12.34	12	0.00	-1143.00	794.00	12970	20250122	-24.44	3300	20240220	196.97	12970	-24.44	20250122	5010	95.61	20250103	12970	-24.44	20250122	3300	196.97	20240227	N	250030	500	12 억	N	N	N	00	N
16	20250227	101139	57	100.00	KONEX	N	N	N	N	N	9800	280	2	2.94	310990	32	2.13	9600	10000	9600	10940	8100	9520	9718.44	10106	9812	9506	9212	8906	9660	9060	13	1420	500	5710	10	1	2589337	254	-8.57	12.34	12	0.00	-1143.00	794.00	12970	20250122	-24.44	3300	20240220	196.97	12970	-24.44	20250122	5010	95.61	20250103	12970	-24.44	20250122	3300	196.97	20240227	N	250030	500	12 억	N	N	N	00	N
17	20250227	091150	57	100.00	KONEX	N	N	N	N	N	10000	480	2	5.04	223600	23	1.53	9600	10000	9600	10940	8100	9520	9721.74	10106	9812	9506	9212	8906	9660	9060	13	1420	500	5710	10	1	2589337	259	-8.75	12.59	12	0.00	-1143.00	794.00	12970	20250122	-22.90	3300	20240220	203.03	12970	-22.90	20250122	5010	99.60	20250103	12970	-22.90	20250122	3300	203.03	20240227	N	250030	500	12 억	N	N	N	00	N
18	20250226	161105	57	100.00	KONEX	N	N	N	N	N	9520	-780	5	-7.57	14101160	1499	6245.83	9800	9800	9200	11840	8760	10300	9407.04	10766	10532	10266	10032	9766	10400	9900	13	1540	500	6180	10	1	2589337	247	-8.33	11.99	12	0.06	-1143.00	794.00	12970	20250122	-26.60	3300	20240220	188.48	12970	-26.60	20250122	5010	90.02	20250103	12970	-26.60	20250122	3300	188.48	20240227	N	250030	500	12 억	N	N	N	00	N
19	20250226	151110	57	100.00	KONEX	N	N	N	N	N	9520	-780	5	-7.57	14101160	1499	6245.83	9800	9800	9200	11840	8760	10300	9407.04	10766	10532	10266	10032	9766	10400	9900	13	1540	500	6180	10	1	2589337	247	-8.33	11.99	12	0.06	-1143.00	794.00	12970	20250122	-26.60	3300	20240220	188.48	12970	-26.60	20250122	5010	90.02	20250103	12970	-26.60	20250122	3300	188.48	20240227	N	250030	500	12 억	N	N	N	00	N
20	20250226	141108	57	100.00	KONEX	N	N	N	N	N	9530	-770	5	-7.48	8477770	898	3741.67	9800	9800	9200	11840	8760	10300	9440.72	10766	10532	10266	10032	9766	10400	9900	13	1540	500	6180	10	1	2589337	247	-8.34	12.00	12	0.03	-1143.00	794.00	12970	20250122	-26.52	3300	20240220	188.79	12970	-26.52	20250122	5010	90.22	20250103	12970	-26.52	20250122	3300	188.79	20240227	N	250030	500	12 억	N	N	N	00	N
21	20250226	131106	57	100.00	KONEX	N	N	N	N	N	9530	-770	5	-7.48	8477770	898	3741.67	9800	9800	9200	11840	8760	10300	9440.72	10766	10532	10266	10032	9766	10400	9900	13	1540	500	6180	10	1	2589337	247	-8.34	12.00	12	0.03	-1143.00	794.00	12970	20250122	-26.52	3300	20240220	188.79	12970	-26.52	20250122	5010	90.22	20250103	12970	-26.52	20250122	3300	188.79	20240227	N	250030	500	12 억	N	N	N	00	N
22	20250226	121106	57	100.00	KONEX	N	N	N	N	N	9600	-700	5	-6.80	8277490	877	3654.17	9800	9800	9200	11840	8760	10300	9438.42	10766	10532	10266	10032	9766	10400	9900	13	1540	500	6180	10	1	2589337	249	-8.40	12.09	12	0.03	-1143.00	794.00	12970	20250122	-25.98	3300	20240220	190.91	12970	-25.98	20250122	5010	91.62	20250103	12970	-25.98	20250122	3300	190.91	20240227	N	250030	500	12 억	N	N	N	00	N
23	20250226	111105	57	100.00	KONEX	N	N	N	N	N	9600	-700	5	-6.80	8277490	877	3654.17	9800	9800	9200	11840	8760	10300	9438.42	10766	10532	10266	10032	9766	10400	9900	13	1540	500	6180	10	1	2589337	249	-8.40	12.09	12	0.03	-1143.00	794.00	12970	20250122	-25.98	3300	20240220	190.91	12970	-25.98	20250122	5010	91.62	20250103	12970	-25.98	20250122	3300	190.91	20240227	N	250030	500	12 억	N	N	N	00	N
24	20250226	101102	57	100.00	KONEX	N	N	N	N	N	9600	-700	5	-6.80	8277490	877	3654.17	9800	9800	9200	11840	8760	10300	9438.42	10766	10532	10266	10032	9766	10400	9900	13	1540	500	6180	10	1	2589337	249	-8.40	12.09	12	0.03	-1143.00	794.00	12970	20250122	-25.98	3300	20240220	190.91	12970	-25.98	20250122	5010	91.62	20250103	12970	-25.98	20250122	3300	190.91	20240227	N	250030	500	12 억	N	N	N	00	N
25	20250226	091112	57	100.00	KONEX	N	N	N	N	N	9800	-500	5	-4.85	98000	10	41.67	9800	9800	9800	11840	8760	10300	9800.00	10766	10532	10266	10032	9766	10400	9900	13	1540	500	6180	10	1	2589337	254	-8.57	12.34	12	0.00	-1143.00	794.00	12970	20250122	-24.44	3300	20240220	196.97	12970	-24.44	20250122	5010	95.61	20250103	12970	-24.44	20250122	3300	196.97	20240227	N	250030	500	12 억	N	N	N	00	N
26	20250225	161057	57	100.00	KONEX	N	N	N	N	N	10300	-180	5	-1.72	251200	24	3.44	10490	10500	10000	12050	8910	10480	10466.67	11266	10872	10086	9692	8906	11070	9890	13	1570	500	6280	10	1	2589337	267	-9.01	12.97	12	0.00	-1143.00	794.00	12970	20250122	-20.59	3300	20240220	212.12	12970	-20.59	20250122	5010	105.59	20250103	12970	-20.59	20250122	3300	212.12	20240227	N	250030	500	12 억	N	N	N	00	N
27	20250225	151057	57	100.00	KONEX	N	N	N	N	N	10300	-180	5	-1.72	251200	24	3.44	10490	10500	10000	12050	8910	10480	10466.67	11266	10872	10086	9692	8906	11070	9890	13	1570	500	6280	10	1	2589337	267	-9.01	12.97	12	0.00	-1143.00	794.00	12970	20250122	-20.59	3300	20240220	212.12	12970	-20.59	20250122	5010	105.59	20250103	12970	-20.59	20250122	3300	212.12	20240227	N	250030	500	12 억	N	N	N	00	N
28	20250225	141055	57	100.00	KONEX	N	N	N	N	N	10300	-180	5	-1.72	251200	24	3.44	10490	10500	10000	12050	8910	10480	10466.67	11266	10872	10086	9692	8906	11070	9890	13	1570	500	6280	10	1	2589337	267	-9.01	12.97	12	0.00	-1143.00	794.00	12970	20250122	-20.59	3300	20240220	212.12	12970	-20.59	20250122	5010	105.59	20250103	12970	-20.59	20250122	3300	212.12	20240227	N	250030	500	12 억	N	N	N	00	N
29	20250225	131101	57	100.00	KONEX	N	N	N	N	N	10300	-180	5	-1.72	251200	24	3.44	10490	10500	10000	12050	8910	10480	10466.67	11266	10872	10086	9692	8906	11070	9890	13	1570	500	6280	10	1	2589337	267	-9.01	12.97	12	0.00	-1143.00	794.00	12970	20250122	-20.59	3300	20240220	212.12	12970	-20.59	20250122	5010	105.59	20250103	12970	-20.59	20250122	3300	212.12	20240227	N	250030	500	12 억	N	N	N	00	N
30	20250225	121058	57	100.00	KONEX	N	N	N	N	N	10300	-180	5	-1.72	251200	24	3.44	10490	10500	10000	12050	8910	10480	10466.67	11266	10872	10086	9692	8906	11070	9890	13	1570	500	6280	10	1	2589337	267	-9.01	12.97	12	0.00	-1143.00	794.00	12970	20250122	-20.59	3300	20240220	212.12	12970	-20.59	20250122	5010	105.59	20250103	12970	-20.59	20250122	3300	212.12	20240227	N	250030	500	12 억	N	N	N	00	N
31	20250225	111056	57	100.00	KONEX	N	N	N	N	N	10300	-180	5	-1.72	251200	24	3.44	10490	10500	10000	12050	8910	10480	10466.67	11266	10872	10086	9692	8906	11070	9890	13	1570	500	6280	10	1	2589337	267	-9.01	12.97	12	0.00	-1143.00	794.00	12970	20250122	-20.59	3300	20240220	212.12	12970	-20.59	20250122	5010	105.59	20250103	12970	-20.59	20250122	3300	212.12	20240227	N	250030	500	12 억	N	N	N	00	N
32	20250225	101054	57	100.00	KONEX	N	N	N	N	N	10500	20	2	0.19	230900	22	3.15	10490	10500	10490	12050	8910	10480	10495.45	11266	10872	10086	9692	8906	11070	9890	13	1570	500	6280	10	1	2589337	272	-9.19	13.22	12	0.00	-1143.00	794.00	12970	20250122	-19.04	3300	20240220	218.18	12970	-19.04	20250122	5010	109.58	20250103	12970	-19.04	20250122	3300	218.18	20240227	N	250030	500	12 억	N	N	N	00	N
33	20250225	091101	57	100.00	KONEX	N	N	N	N	N	10500	20	2	0.19	230900	22	3.15	10490	10500	10490	12050	8910	10480	10495.45	11266	10872	10086	9692	8906	11070	9890	13	1570	500	6280	10	1	2589337	272	-9.19	13.22	12	0.00	-1143.00	794.00	12970	20250122	-19.04	3300	20240220	218.18	12970	-19.04	20250122	5010	109.58	20250103	12970	-19.04	20250122	3300	218.18	20240227	N	250030	500	12 억	N	N	N	00	N
34	20250224	161048	57	100.00	KONEX	N	N	N	N	N	10480	630	2	6.40	6555770	698	73.32	10000	10480	9300	11320	8380	9850	9392.22	10996	10422	9916	9342	8836	10170	9090	13	1470	500	5910	10	1	2589337	271	-9.17	13.20	12	0.03	-1143.00	794.00	12970	20250122	-19.20	3300	20240213	217.58	12970	-19.20	20250122	5010	109.18	20250103	12970	-19.20	20250122	3300	217.58	20240227	N	250030	500	12 억	N	N	N	00	N
35	20250224	151048	57	100.00	KONEX	N	N	N	N	N	10480	630	2	6.40	6555770	698	73.32	10000	10480	9300	11320	8380	9850	9392.22	10996	10422	9916	9342	8836	10170	9090	13	1470	500	5910	10	1	2589337	271	-9.17	13.20	12	0.03	-1143.00	794.00	12970	20250122	-19.20	3300	20240213	217.58	12970	-19.20	20250122	5010	109.18	20250103	12970	-19.20	20250122	3300	217.58	20240227	N	250030	500	12 억	N	N	N	00	N
36	20250224	141046	57	100.00	KONEX	N	N	N	N	N	10480	630	2	6.40	6555770	698	73.32	10000	10480	9300	11320	8380	9850	9392.22	10996	10422	9916	9342	8836	10170	9090	13	1470	500	5910	10	1	2589337	271	-9.17	13.20	12	0.03	-1143.00	794.00	12970	20250122	-19.20	3300	20240213	217.58	12970	-19.20	20250122	5010	109.18	20250103	12970	-19.20	20250122	3300	217.58	20240227	N	250030	500	12 억	N	N	N	00	N
37	20250224	131048	57	100.00	KONEX	N	N	N	N	N	10480	630	2	6.40	6555770	698	73.32	10000	10480	9300	11320	8380	9850	9392.22	10996	10422	9916	9342	8836	10170	9090	13	1470	500	5910	10	1	2589337	271	-9.17	13.20	12	0.03	-1143.00	794.00	12970	20250122	-19.20	3300	20240213	217.58	12970	-19.20	20250122	5010	109.18	20250103	12970	-19.20	20250122	3300	217.58	20240227	N	250030	500	12 억	N	N	N	00	N
38	20250224	121045	57	100.00	KONEX	N	N	N	N	N	10480	630	2	6.40	6555770	698	73.32	10000	10480	9300	11320	8380	9850	9392.22	10996	10422	9916	9342	8836	10170	9090	13	1470	500	5910	10	1	2589337	271	-9.17	13.20	12	0.03	-1143.00	794.00	12970	20250122	-19.20	3300	20240213	217.58	12970	-19.20	20250122	5010	109.18	20250103	12970	-19.20	20250122	3300	217.58	20240227	N	250030	500	12 억	N	N	N	00	N
39	20250224	111043	57	100.00	KONEX	N	N	N	N	N	10000	150	2	1.52	6545290	697	73.21	10000	10000	9300	11320	8380	9850	9390.66	10996	10422	9916	9342	8836	10170	9090	13	1470	500	5910	10	1	2589337	259	-8.75	12.59	12	0.03	-1143.00	794.00	12970	20250122	-22.90	3300	20240213	203.03	12970	-22.90	20250122	5010	99.60	20250103	12970	-22.90	20250122	3300	203.03	20240227	N	250030	500	12 억	N	N	N	00	N
40	20250224	101042	57	100.00	KONEX	N	N	N	N	N	9590	-260	5	-2.64	6036890	645	67.75	10000	10000	9300	11320	8380	9850	9359.52	10996	10422	9916	9342	8836	10170	9090	13	1470	500	5910	10	1	2589337	248	-8.39	12.08	12	0.02	-1143.00	794.00	12970	20250122	-26.06	3300	20240213	190.61	12970	-26.06	20250122	5010	91.42	20250103	12970	-26.06	20250122	3300	190.61	20240227	N	250030	500	12 억	N	N	N	00	N
41	20250224	091050	57	100.00	KONEX	N	N	N	N	N	9600	-250	5	-2.54	58000	6	0.63	10000	10000	9600	11320	8380	9850	9666.67	10996	10422	9916	9342	8836	10170	9090	13	1470	500	5910	10	1	2589337	249	-8.40	12.09	12	0.00	-1143.00	794.00	12970	20250122	-25.98	3300	20240213	190.91	12970	-25.98	20250122	5010	91.62	20250103	12970	-25.98	20250122	3300	190.91	20240227	N	250030	500	12 억	N	N	N	00	N
42	20250221	161039	57	100.00	KONEX	N	N	N	N	N	9850	-150	5	-1.50	9143990	952	187.77	10000	10490	9410	11500	8500	10000	9605.03	12200	11100	10400	9300	8600	10750	8950	13	1500	500	6000	10	1	2589337	255	-8.62	12.41	12	0.04	-1143.00	794.00	12970	20250122	-24.06	3300	20240213	198.48	12970	-24.06	20250122	5010	96.61	20250103	12970	-24.06	20250122	3300	198.48	20240223	N	250030	500	12 억	N	N	N	00	N
43	20250221	151044	57	100.00	KONEX	N	N	N	N	N	9850	-150	5	-1.50	9143990	952	187.77	10000	10490	9410	11500	8500	10000	9605.03	12200	11100	10400	9300	8600	10750	8950	13	1500	500	6000	10	1	2589337	255	-8.62	12.41	12	0.04	-1143.00	794.00	12970	20250122	-24.06	3300	20240213	198.48	12970	-24.06	20250122	5010	96.61	20250103	12970	-24.06	20250122	3300	198.48	20240223	N	250030	500	12 억	N	N	N	00	N
44	20250221	141044	57	100.00	KONEX	N	N	N	N	N	9900	-100	5	-1.00	7393210	768	151.48	10000	10490	9500	11500	8500	10000	9626.58	12200	11100	10400	9300	8600	10750	8950	13	1500	500	6000	10	1	2589337	256	-8.66	12.47	12	0.03	-1143.00	794.00	12970	20250122	-23.67	3300	20240213	200.00	12970	-23.67	20250122	5010	97.60	20250103	12970	-23.67	20250122	3300	200.00	20240223	N	250030	500	12 억	N	N	N	00	N
45	20250221	131043	57	100.00	KONEX	N	N	N	N	N	10000	0	3	0.00	7383310	767	151.28	10000	10490	9500	11500	8500	10000	9626.22	12200	11100	10400	9300	8600	10750	8950	13	1500	500	6000	10	1	2589337	259	-8.75	12.59	12	0.03	-1143.00	794.00	12970	20250122	-22.90	3300	20240213	203.03	12970	-22.90	20250122	5010	99.60	20250103	12970	-22.90	20250122	3300	203.03	20240223	N	250030	500	12 억	N	N	N	00	N
46	20250221	121044	57	100.00	KONEX	N	N	N	N	N	10000	0	3	0.00	7383310	767	151.28	10000	10490	9500	11500	8500	10000	9626.22	12200	11100	10400	9300	8600	10750	8950	13	1500	500	6000	10	1	2589337	259	-8.75	12.59	12	0.03	-1143.00	794.00	12970	20250122	-22.90	3300	20240213	203.03	12970	-22.90	20250122	5010	99.60	20250103	12970	-22.90	20250122	3300	203.03	20240223	N	250030	500	12 억	N	N	N	00	N
47	20250221	111039	57	100.00	KONEX	N	N	N	N	N	9800	-200	5	-2.00	7275310	756	149.11	10000	10490	9500	11500	8500	10000	9623.43	12200	11100	10400	9300	8600	10750	8950	13	1500	500	6000	10	1	2589337	254	-8.57	12.34	12	0.03	-1143.00	794.00	12970	20250122	-24.44	3300	20240213	196.97	12970	-24.44	20250122	5010	95.61	20250103	12970	-24.44	20250122	3300	196.97	20240223	N	250030	500	12 억	N	N	N	00	N
48	20250221	101041	57	100.00	KONEX	N	N	N	N	N	10000	0	3	0.00	140470	14	2.76	10000	10490	9800	11500	8500	10000	10033.57	12200	11100	10400	9300	8600	10750	8950	13	1500	500	6000	10	1	2589337	259	-8.75	12.59	12	0.00	-1143.00	794.00	12970	20250122	-22.90	3300	20240213	203.03	12970	-22.90	20250122	5010	99.60	20250103	12970	-22.90	20250122	3300	203.03	20240223	N	250030	500	12 억	N	N	N	00	N
49	20250221	091044	57	100.00	KONEX	N	N	N	N	N	10490	490	2	4.90	81470	8	1.58	10000	10490	10000	11500	8500	10000	10183.75	12200	11100	10400	9300	8600	10750	8950	13	1500	500	6000	10	1	2589337	272	-9.18	13.21	12	0.00	-1143.00	794.00	12970	20250122	-19.12	3300	20240213	217.88	12970	-19.12	20250122	5010	109.38	20250103	12970	-19.12	20250122	3300	217.88	20240223	N	250030	500	12 억	N	N	N	00	N
50	20250220	161036	57	100.00	KONEX	N	N	N	N	N	10000	-390	5	-3.75	4986200	507	63.53	10500	11500	9700	11940	8840	10390	9834.71	11503	10946	10343	9786	9183	10645	9485	13	1550	500	6230	10	1	2589337	259	-8.75	12.59	12	0.02	-1143.00	794.00	12970	20250122	-22.90	3300	20240213	203.03	12970	-22.90	20250122	5010	99.60	20250103	12970	-22.90	20250122	3300	203.03	20240220	N	250030	500	12 억	N	N	N	00	N
51	20250220	151039	57	100.00	KONEX	N	N	N	N	N	10000	-390	5	-3.75	4986200	507	63.53	10500	11500	9700	11940	8840	10390	9834.71	11503	10946	10343	9786	9183	10645	9485	13	1550	500	6230	10	1	2589337	259	-8.75	12.59	12	0.02	-1143.00	794.00	12970	20250122	-22.90	3300	20240213	203.03	12970	-22.90	20250122	5010	99.60	20250103	12970	-22.90	20250122	3300	203.03	20240220	N	250030	500	12 억	N	N	N	00	N
52	20250220	141039	57	100.00	KONEX	N	N	N	N	N	10000	-390	5	-3.75	4986200	507	63.53	10500	11500	9700	11940	8840	10390	9834.71	11503	10946	10343	9786	9183	10645	9485	13	1550	500	6230	10	1	2589337	259	-8.75	12.59	12	0.02	-1143.00	794.00	12970	20250122	-22.90	3300	20240213	203.03	12970	-22.90	20250122	5010	99.60	20250103	12970	-22.90	20250122	3300	203.03	20240220	N	250030	500	12 억	N	N	N	00	N
53	20250220	131035	57	100.00	KONEX	N	N	N	N	N	9800	-590	5	-5.68	4686200	477	59.77	10500	11500	9700	11940	8840	10390	9824.32	11503	10946	10343	9786	9183	10645	9485	13	1550	500	6230	10	1	2589337	254	-8.57	12.34	12	0.02	-1143.00	794.00	12970	20250122	-24.44	3300	20240213	196.97	12970	-24.44	20250122	5010	95.61	20250103	12970	-24.44	20250122	3300	196.97	20240220	N	250030	500	12 억	N	N	N	00	N
54	20250220	121038	57	100.00	KONEX	N	N	N	N	N	10000	-390	5	-3.75	3606200	367	45.99	10500	11500	9700	11940	8840	10390	9826.16	11503	10946	10343	9786	9183	10645	9485	13	1550	500	6230	10	1	2589337	259	-8.75	12.59	12	0.01	-1143.00	794.00	12970	20250122	-22.90	3300	20240213	203.03	12970	-22.90	20250122	5010	99.60	20250103	12970	-22.90	20250122	3300	203.03	20240220	N	250030	500	12 억	N	N	N	00	N
55	20250220	111037	57	100.00	KONEX	N	N	N	N	N	10000	-390	5	-3.75	3406200	347	43.48	10500	11500	9700	11940	8840	10390	9816.14	11503	10946	10343	9786	9183	10645	9485	13	1550	500	6230	10	1	2589337	259	-8.75	12.59	12	0.01	-1143.00	794.00	12970	20250122	-22.90	3300	20240213	203.03	12970	-22.90	20250122	5010	99.60	20250103	12970	-22.90	20250122	3300	203.03	20240220	N	250030	500	12 억	N	N	N	00	N
56	20250220	101037	57	100.00	KONEX	N	N	N	N	N	10500	110	2	1.06	86280	8	1.00	10500	11500	10000	11940	8840	10390	10785.00	11503	10946	10343	9786	9183	10645	9485	13	1550	500	6230	10	1	2589337	272	-9.19	13.22	12	0.00	-1143.00	794.00	12970	20250122	-19.04	3300	20240213	218.18	12970	-19.04	20250122	5010	109.58	20250103	12970	-19.04	20250122	3300	218.18	20240220	N	250030	500	12 억	N	N	N	00	N
57	20250220	091041	57	100.00	KONEX	N	N	N	N	N	11280	890	2	8.57	75780	7	0.88	10500	11500	10000	11940	8840	10390	10825.71	11503	10946	10343	9786	9183	10645	9485	13	1550	500	6230	10	1	2589337	292	-9.87	14.21	12	0.00	-1143.00	794.00	12970	20250122	-13.03	3300	20240213	241.82	12970	-13.03	20250122	5010	125.15	20250103	12970	-13.03	20250122	3300	241.82	20240220	N	250030	500	12 억	N	N	N	00	N
58	20250219	161032	57	100.00	KONEX	N	N	N	N	N	10390	-100	5	-0.95	8116180	798	60.27	10900	10900	9740	12060	8920	10490	10170.65	11683	11086	10393	9796	9103	10740	9450	13	1570	500	6290	10	1	2589337	269	-9.09	13.09	12	0.03	-1143.00	794.00	12970	20250122	-19.89	3300	20240213	214.85	12970	-19.89	20250122	5010	107.39	20250103	12970	-19.89	20250122	3300	214.85	20240220	N	250030	500	12 억	N	N	N	00	N
59	20250219	151036	57	100.00	KONEX	N	N	N	N	N	10390	-100	5	-0.95	8116180	798	60.27	10900	10900	9740	12060	8920	10490	10170.65	11683	11086	10393	9796	9103	10740	9450	13	1570	500	6290	10	1	2589337	269	-9.09	13.09	12	0.03	-1143.00	794.00	12970	20250122	-19.89	3300	20240213	214.85	12970	-19.89	20250122	5010	107.39	20250103	12970	-19.89	20250122	3300	214.85	20240220	N	250030	500	12 억	N	N	N	00	N
60	20250219	141032	57	100.00	KONEX	N	N	N	N	N	10390	-100	5	-0.95	8116180	798	60.27	10900	10900	9740	12060	8920	10490	10170.65	11683	11086	10393	9796	9103	10740	9450	13	1570	500	6290	10	1	2589337	269	-9.09	13.09	12	0.03	-1143.00	794.00	12970	20250122	-19.89	3300	20240213	214.85	12970	-19.89	20250122	5010	107.39	20250103	12970	-19.89	20250122	3300	214.85	20240220	N	250030	500	12 억	N	N	N	00	N
61	20250219	131033	57	100.00	KONEX	N	N	N	N	N	10390	-100	5	-0.95	8116180	798	60.27	10900	10900	9740	12060	8920	10490	10170.65	11683	11086	10393	9796	9103	10740	9450	13	1570	500	6290	10	1	2589337	269	-9.09	13.09	12	0.03	-1143.00	794.00	12970	20250122	-19.89	3300	20240213	214.85	12970	-19.89	20250122	5010	107.39	20250103	12970	-19.89	20250122	3300	214.85	20240220	N	250030	500	12 억	N	N	N	00	N
62	20250219	121033	57	100.00	KONEX	N	N	N	N	N	10390	-100	5	-0.95	8116180	798	60.27	10900	10900	9740	12060	8920	10490	10170.65	11683	11086	10393	9796	9103	10740	9450	13	1570	500	6290	10	1	2589337	269	-9.09	13.09	12	0.03	-1143.00	794.00	12970	20250122	-19.89	3300	20240213	214.85	12970	-19.89	20250122	5010	107.39	20250103	12970	-19.89	20250122	3300	214.85	20240220	N	250030	500	12 억	N	N	N	00	N
63	20250219	111033	57	100.00	KONEX	N	N	N	N	N	10490	0	3	0.00	5174770	499	37.69	10900	10900	9740	12060	8920	10490	10370.28	11683	11086	10393	9796	9103	10740	9450	13	1570	500	6290	10	1	2589337	272	-9.18	13.21	12	0.02	-1143.00	794.00	12970	20250122	-19.12	3300	20240213	217.88	12970	-19.12	20250122	5010	109.38	20250103	12970	-19.12	20250122	3300	217.88	20240220	N	250030	500	12 억	N	N	N	00	N
64	20250219	101034	57	100.00	KONEX	N	N	N	N	N	10490	0	3	0.00	2027770	199	15.03	10900	10900	9740	12060	8920	10490	10189.80	11683	11086	10393	9796	9103	10740	9450	13	1570	500	6290	10	1	2589337	272	-9.18	13.21	12	0.01	-1143.00	794.00	12970	20250122	-19.12	3300	20240213	217.88	12970	-19.12	20250122	5010	109.38	20250103	12970	-19.12	20250122	3300	217.88	20240220	N	250030	500	12 억	N	N	N	00	N
65	20250219	091035	57	100.00	KONEX	N	N	N	N	N	10900	410	2	3.91	32700	3	0.23	10900	10900	10900	12060	8920	10490	10900.00	11683	11086	10393	9796	9103	10740	9450	13	1570	500	6290	10	1	2589337	282	-9.54	13.73	12	0.00	-1143.00	794.00	12970	20250122	-15.96	3300	20240213	230.30	12970	-15.96	20250122	5010	117.56	20250103	12970	-15.96	20250122	3300	230.30	20240220	N	250030	500	12 억	N	N	N	00	N
66	20250218	161029	57	100.00	KONEX	N	N	N	N	N	10490	190	2	1.84	13102190	1324	27.96	10500	10990	9700	11840	8760	10300	9895.91	11500	10900	10400	9800	9300	10650	9550	13	1540	500	6180	10	1	2589337	272	-9.18	13.21	12	0.05	-1143.00	794.00	12970	20250122	-19.12	3300	20240213	217.88	12970	-19.12	20250122	5010	109.38	20250103	12970	-19.12	20250122	3300	217.88	20240220	N	250030	500	12 억	N	N	N	00	N
67	20250218	151031	57	100.00	KONEX	N	N	N	N	N	10490	190	2	1.84	13102190	1324	27.96	10500	10990	9700	11840	8760	10300	9895.91	11500	10900	10400	9800	9300	10650	9550	13	1540	500	6180	10	1	2589337	272	-9.18	13.21	12	0.05	-1143.00	794.00	12970	20250122	-19.12	3300	20240213	217.88	12970	-19.12	20250122	5010	109.38	20250103	12970	-19.12	20250122	3300	217.88	20240220	N	250030	500	12 억	N	N	N	00	N
68	20250218	141032	57	100.00	KONEX	N	N	N	N	N	9990	-310	5	-3.01	5303440	544	11.49	10500	10990	9700	11840	8760	10300	9748.97	11500	10900	10400	9800	9300	10650	9550	13	1540	500	6180	10	1	2589337	259	-8.74	12.58	12	0.02	-1143.00	794.00	12970	20250122	-22.98	3300	20240213	202.73	12970	-22.98	20250122	5010	99.40	20250103	12970	-22.98	20250122	3300	202.73	20240220	N	250030	500	12 억	N	N	N	00	N
69	20250218	131029	57	100.00	KONEX	N	N	N	N	N	10850	550	2	5.34	5003740	514	10.85	10500	10990	9700	11840	8760	10300	9734.90	11500	10900	10400	9800	9300	10650	9550	13	1540	500	6180	10	1	2589337	281	-9.49	13.66	12	0.02	-1143.00	794.00	12970	20250122	-16.35	3300	20240213	228.79	12970	-16.35	20250122	5010	116.57	20250103	12970	-16.35	20250122	3300	228.79	20240220	N	250030	500	12 억	N	N	N	00	N
70	20250218	121032	57	100.00	KONEX	N	N	N	N	N	10850	550	2	5.34	5003740	514	10.85	10500	10990	9700	11840	8760	10300	9734.90	11500	10900	10400	9800	9300	10650	9550	13	1540	500	6180	10	1	2589337	281	-9.49	13.66	12	0.02	-1143.00	794.00	12970	20250122	-16.35	3300	20240213	228.79	12970	-16.35	20250122	5010	116.57	20250103	12970	-16.35	20250122	3300	228.79	20240220	N	250030	500	12 억	N	N	N	00	N
71	20250218	111029	57	100.00	KONEX	N	N	N	N	N	10850	550	2	5.34	5003740	514	10.85	10500	10990	9700	11840	8760	10300	9734.90	11500	10900	10400	9800	9300	10650	9550	13	1540	500	6180	10	1	2589337	281	-9.49	13.66	12	0.02	-1143.00	794.00	12970	20250122	-16.35	3300	20240213	228.79	12970	-16.35	20250122	5010	116.57	20250103	12970	-16.35	20250122	3300	228.79	20240220	N	250030	500	12 억	N	N	N	00	N
72	20250218	101029	57	100.00	KONEX	N	N	N	N	N	10990	690	2	6.70	42490	4	0.08	10500	10990	10500	11840	8760	10300	10622.50	11500	10900	10400	9800	9300	10650	9550	13	1540	500	6180	10	1	2589337	285	-9.62	13.84	12	0.00	-1143.00	794.00	12970	20250122	-15.27	3300	20240213	233.03	12970	-15.27	20250122	5010	119.36	20250103	12970	-15.27	20250122	3300	233.03	20240220	N	250030	500	12 억	N	N	N	00	N
73	20250218	091032	57	100.00	KONEX	N	N	N	N	N	10990	690	2	6.70	42490	4	0.08	10500	10990	10500	11840	8760	10300	10622.50	11500	10900	10400	9800	9300	10650	9550	13	1540	500	6180	10	1	2589337	285	-9.62	13.84	12	0.00	-1143.00	794.00	12970	20250122	-15.27	3300	20240213	233.03	12970	-15.27	20250122	5010	119.36	20250103	12970	-15.27	20250122	3300	233.03	20240220	N	250030	500	12 억	N	N	N	00	N
74	20250217	161029	57	100.00	KONEX	N	N	N	N	N	10300	-200	5	-1.90	49950240	4736	235.04	11000	11000	9900	12070	8930	10500	10546.93	11033	10766	10233	9966	9433	10900	10100	13	1570	500	6300	10	1	2589337	267	-9.01	12.97	12	0.18	-1143.00	794.00	12970	20250122	-20.59	3300	20240213	212.12	12970	-20.59	20250122	5010	105.59	20250103	12970	-20.59	20250122	3300	212.12	20240220	N	250030	500	12 억	N	N	N	00	N
75	20250217	151028	57	100.00	KONEX	N	N	N	N	N	10300	-200	5	-1.90	49868230	4728	234.64	11000	11000	9900	12070	8930	10500	10547.43	11033	10766	10233	9966	9433	10900	10100	13	1570	500	6300	10	1	2589337	267	-9.01	12.97	12	0.18	-1143.00	794.00	12970	20250122	-20.59	3300	20240213	212.12	12970	-20.59	20250122	5010	105.59	20250103	12970	-20.59	20250122	3300	212.12	20240220	N	250030	500	12 억	N	N	N	00	N
76	20250217	141026	57	100.00	KONEX	N	N	N	N	N	10490	-10	5	-0.10	49775530	4719	234.19	11000	11000	9900	12070	8930	10500	10547.90	11033	10766	10233	9966	9433	10900	10100	13	1570	500	6300	10	1	2589337	272	-9.18	13.21	12	0.18	-1143.00	794.00	12970	20250122	-19.12	3300	20240213	217.88	12970	-19.12	20250122	5010	109.38	20250103	12970	-19.12	20250122	3300	217.88	20240220	N	250030	500	12 억	N	N	N	00	N
77	20250217	131030	57	100.00	KONEX	N	N	N	N	N	10500	0	3	0.00	29523200	2727	135.33	11000	11000	10100	12070	8930	10500	10826.26	11033	10766	10233	9966	9433	10900	10100	13	1570	500	6300	10	1	2589337	272	-9.19	13.22	12	0.11	-1143.00	794.00	12970	20250122	-19.04	3300	20240213	218.18	12970	-19.04	20250122	5010	109.58	20250103	12970	-19.04	20250122	3300	218.18	20240220	N	250030	500	12 억	N	N	N	00	N
78	20250217	121030	57	100.00	KONEX	N	N	N	N	N	11000	500	2	4.76	29449700	2720	134.99	11000	11000	10100	12070	8930	10500	10827.10	11033	10766	10233	9966	9433	10900	10100	13	1570	500	6300	10	1	2589337	285	-9.62	13.85	12	0.11	-1143.00	794.00	12970	20250122	-15.19	3300	20240213	233.33	12970	-15.19	20250122	5010	119.56	20250103	12970	-15.19	20250122	3300	233.33	20240220	N	250030	500	12 억	N	N	N	00	N
79	20250217	111029	57	100.00	KONEX	N	N	N	N	N	11000	500	2	4.76	29449700	2720	134.99	11000	11000	10100	12070	8930	10500	10827.10	11033	10766	10233	9966	9433	10900	10100	13	1570	500	6300	10	1	2589337	285	-9.62	13.85	12	0.11	-1143.00	794.00	12970	20250122	-15.19	3300	20240213	233.33	12970	-15.19	20250122	5010	119.56	20250103	12970	-15.19	20250122	3300	233.33	20240220	N	250030	500	12 억	N	N	N	00	N
80	20250217	101026	57	100.00	KONEX	N	N	N	N	N	10500	0	3	0.00	1082450	103	5.11	11000	11000	10500	12070	8930	10500	10509.22	11033	10766	10233	9966	9433	10900	10100	13	1570	500	6300	10	1	2589337	272	-9.19	13.22	12	0.00	-1143.00	794.00	12970	20250122	-19.04	3300	20240213	218.18	12970	-19.04	20250122	5010	109.58	20250103	12970	-19.04	20250122	3300	218.18	20240220	N	250030	500	12 억	N	N	N	00	N
81	20250217	091028	57	100.00	KONEX	N	N	N	N	N	11000	500	2	4.76	11000	1	0.05	11000	11000	11000	12070	8930	10500	11000.00	11033	10766	10233	9966	9433	10900	10100	13	1570	500	6300	10	1	2589337	285	-9.62	13.85	12	0.00	-1143.00	794.00	12970	20250122	-15.19	3300	20240213	233.33	12970	-15.19	20250122	5010	119.56	20250103	12970	-15.19	20250122	3300	233.33	20240220	N	250030	500	12 억	N	N	N	00	N
82	20250214	161021	57	100.00	KONEX	N	N	N	N	N	10500	900	2	9.38	20787860	2015	2056.12	9700	10500	9700	11040	8160	9600	10316.56	10000	9800	9600	9400	9200	9900	9500	13	1440	500	5760	10	1	2589337	272	-9.19	13.22	12	0.08	-1143.00	794.00	12970	20250122	-19.04	3300	20240201	218.18	12970	-19.04	20250122	5010	109.58	20250103	12970	-19.04	20250122	3300	218.18	20240220	N	250030	500	12 억	N	N	N	00	N
83	20250214	151021	57	100.00	KONEX	N	N	N	N	N	10500	900	2	9.38	20787860	2015	2056.12	9700	10500	9700	11040	8160	9600	10316.56	10000	9800	9600	9400	9200	9900	9500	13	1440	500	5760	10	1	2589337	272	-9.19	13.22	12	0.08	-1143.00	794.00	12970	20250122	-19.04	3300	20240201	218.18	12970	-19.04	20250122	5010	109.58	20250103	12970	-19.04	20250122	3300	218.18	20240220	N	250030	500	12 억	N	N	N	00	N
84	20250214	141022	57	100.00	KONEX	N	N	N	N	N	10500	900	2	9.38	18687860	1815	1852.04	9700	10500	9700	11040	8160	9600	10296.34	10000	9800	9600	9400	9200	9900	9500	13	1440	500	5760	10	1	2589337	272	-9.19	13.22	12	0.07	-1143.00	794.00	12970	20250122	-19.04	3300	20240201	218.18	12970	-19.04	20250122	5010	109.58	20250103	12970	-19.04	20250122	3300	218.18	20240220	N	250030	500	12 억	N	N	N	00	N
85	20250214	131024	57	100.00	KONEX	N	N	N	N	N	10500	900	2	9.38	18687860	1815	1852.04	9700	10500	9700	11040	8160	9600	10296.34	10000	9800	9600	9400	9200	9900	9500	13	1440	500	5760	10	1	2589337	272	-9.19	13.22	12	0.07	-1143.00	794.00	12970	20250122	-19.04	3300	20240201	218.18	12970	-19.04	20250122	5010	109.58	20250103	12970	-19.04	20250122	3300	218.18	20240220	N	250030	500	12 억	N	N	N	00	N
86	20250214	121021	57	100.00	KONEX	N	N	N	N	N	10480	880	2	9.17	11339760	1115	1137.76	9700	10500	9700	11040	8160	9600	10170.19	10000	9800	9600	9400	9200	9900	9500	13	1440	500	5760	10	1	2589337	271	-9.17	13.20	12	0.04	-1143.00	794.00	12970	20250122	-19.20	3300	20240201	217.58	12970	-19.20	20250122	5010	109.18	20250103	12970	-19.20	20250122	3300	217.58	20240220	N	250030	500	12 억	N	N	N	00	N
87	20250214	111018	57	100.00	KONEX	N	N	N	N	N	10480	880	2	9.17	11339760	1115	1137.76	9700	10500	9700	11040	8160	9600	10170.19	10000	9800	9600	9400	9200	9900	9500	13	1440	500	5760	10	1	2589337	271	-9.17	13.20	12	0.04	-1143.00	794.00	12970	20250122	-19.20	3300	20240201	217.58	12970	-19.20	20250122	5010	109.18	20250103	12970	-19.20	20250122	3300	217.58	20240220	N	250030	500	12 억	N	N	N	00	N
88	20250214	101018	57	100.00	KONEX	N	N	N	N	N	10480	880	2	9.17	11339760	1115	1137.76	9700	10500	9700	11040	8160	9600	10170.19	10000	9800	9600	9400	9200	9900	9500	13	1440	500	5760	10	1	2589337	271	-9.17	13.20	12	0.04	-1143.00	794.00	12970	20250122	-19.20	3300	20240201	217.58	12970	-19.20	20250122	5010	109.18	20250103	12970	-19.20	20250122	3300	217.58	20240220	N	250030	500	12 억	N	N	N	00	N
89	20250214	091024	57	100.00	KONEX	N	N	N	N	N	9700	100	2	1.04	9700	1	1.02	9700	9700	9700	11040	8160	9600	9700.00	10000	9800	9600	9400	9200	9900	9500	13	1440	500	5760	10	1	2589337	251	-8.49	12.22	12	0.00	-1143.00	794.00	12970	20250122	-25.21	3300	20240201	193.94	12970	-25.21	20250122	5010	93.61	20250103	12970	-25.21	20250122	3300	193.94	20240220	N	250030	500	12 억	N	N	N	00	N
90	20250213	161013	57	100.00	KONEX	N	N	N	N	N	9600	200	2	2.13	939240	98	1.14	9400	9800	9400	10810	7990	9400	9584.08	10066	9732	9066	8732	8066	9900	8900	13	1410	500	5640	10	1	2589337	249	-8.40	12.09	12	0.00	-1143.00	794.00	12970	20250122	-25.98	3140	20240131	205.73	12970	-25.98	20250122	5010	91.62	20250103	12970	-25.98	20250122	3300	190.91	20240213	N	250030	500	12 억	N	N	N	00	N
91	20250213	151013	57	100.00	KONEX	N	N	N	N	N	9600	200	2	2.13	939240	98	1.14	9400	9800	9400	10810	7990	9400	9584.08	10066	9732	9066	8732	8066	9900	8900	13	1410	500	5640	10	1	2589337	249	-8.40	12.09	12	0.00	-1143.00	794.00	12970	20250122	-25.98	3140	20240131	205.73	12970	-25.98	20250122	5010	91.62	20250103	12970	-25.98	20250122	3300	190.91	20240213	N	250030	500	12 억	N	N	N	00	N
92	20250213	141011	57	100.00	KONEX	N	N	N	N	N	9780	380	2	4.04	190580	20	0.23	9400	9800	9400	10810	7990	9400	9529.00	10066	9732	9066	8732	8066	9900	8900	13	1410	500	5640	10	1	2589337	253	-8.56	12.32	12	0.00	-1143.00	794.00	12970	20250122	-24.60	3140	20240131	211.46	12970	-24.60	20250122	5010	95.21	20250103	12970	-24.60	20250122	3300	196.36	20240213	N	250030	500	12 억	N	N	N	00	N
93	20250213	131012	57	100.00	KONEX	N	N	N	N	N	9780	380	2	4.04	190580	20	0.23	9400	9800	9400	10810	7990	9400	9529.00	10066	9732	9066	8732	8066	9900	8900	13	1410	500	5640	10	1	2589337	253	-8.56	12.32	12	0.00	-1143.00	794.00	12970	20250122	-24.60	3140	20240131	211.46	12970	-24.60	20250122	5010	95.21	20250103	12970	-24.60	20250122	3300	196.36	20240213	N	250030	500	12 억	N	N	N	00	N
94	20250213	121010	57	100.00	KONEX	N	N	N	N	N	9780	380	2	4.04	190580	20	0.23	9400	9800	9400	10810	7990	9400	9529.00	10066	9732	9066	8732	8066	9900	8900	13	1410	500	5640	10	1	2589337	253	-8.56	12.32	12	0.00	-1143.00	794.00	12970	20250122	-24.60	3140	20240131	211.46	12970	-24.60	20250122	5010	95.21	20250103	12970	-24.60	20250122	3300	196.36	20240213	N	250030	500	12 억	N	N	N	00	N
95	20250213	111010	57	100.00	KONEX	N	N	N	N	N	9600	200	2	2.13	133800	14	0.16	9400	9800	9400	10810	7990	9400	9557.14	10066	9732	9066	8732	8066	9900	8900	13	1410	500	5640	10	1	2589337	249	-8.40	12.09	12	0.00	-1143.00	794.00	12970	20250122	-25.98	3140	20240131	205.73	12970	-25.98	20250122	5010	91.62	20250103	12970	-25.98	20250122	3300	190.91	20240213	N	250030	500	12 억	N	N	N	00	N
96	20250213	101011	57	100.00	KONEX	N	N	N	N	N	9800	400	2	4.26	114600	12	0.14	9400	9800	9400	10810	7990	9400	9550.00	10066	9732	9066	8732	8066	9900	8900	13	1410	500	5640	10	1	2589337	254	-8.57	12.34	12	0.00	-1143.00	794.00	12970	20250122	-24.44	3140	20240131	212.10	12970	-24.44	20250122	5010	95.61	20250103	12970	-24.44	20250122	3300	196.97	20240213	N	250030	500	12 억	N	N	N	00	N
97	20250213	091006	57	100.00	KONEX	N	N	N	N	N	9600	200	2	2.13	56600	6	0.07	9400	9600	9400	10810	7990	9400	9433.33	10066	9732	9066	8732	8066	9900	8900	13	1410	500	5640	10	1	2589337	249	-8.40	12.09	12	0.00	-1143.00	794.00	12970	20250122	-25.98	3140	20240131	205.73	12970	-25.98	20250122	5010	91.62	20250103	12970	-25.98	20250122	3300	190.91	20240213	N	250030	500	12 억	N	N	N	00	N
98	20250212	161004	57	100.00	KONEX	N	N	N	N	N	9400	600	2	6.82	78923560	8586	800.19	8400	9400	8400	10120	7480	8800	9192.12	9100	8950	8650	8500	8200	9025	8575	13	1320	500	5280	10	1	2589337	243	-8.22	11.84	12	0.33	-1143.00	794.00	12970	20250122	-27.53	3140	20240131	199.36	12970	-27.53	20250122	5010	87.62	20250103	12970	-27.53	20250122	3300	184.85	20240213	N	250030	500	12 억	N	N	N	00	N
99	20250212	151001	57	100.00	KONEX	N	N	N	N	N	9400	600	2	6.82	78923560	8586	800.19	8400	9400	8400	10120	7480	8800	9192.12	9100	8950	8650	8500	8200	9025	8575	13	1320	500	5280	10	1	2589337	243	-8.22	11.84	12	0.33	-1143.00	794.00	12970	20250122	-27.53	3140	20240131	199.36	12970	-27.53	20250122	5010	87.62	20250103	12970	-27.53	20250122	3300	184.85	20240213	N	250030	500	12 억	N	N	N	00	N
100	20250212	141004	57	100.00	KONEX	N	N	N	N	N	8970	170	2	1.93	2635540	295	27.49	8400	9000	8400	10120	7480	8800	8934.03	9100	8950	8650	8500	8200	9025	8575	13	1320	500	5280	10	1	2589337	232	-7.85	11.30	12	0.01	-1143.00	794.00	12970	20250122	-30.84	3140	20240131	185.67	12970	-30.84	20250122	5010	79.04	20250103	12970	-30.84	20250122	3300	171.82	20240213	N	250030	500	12 억	N	N	N	00	N
101	20250212	131007	57	100.00	KONEX	N	N	N	N	N	8970	170	2	1.93	2007640	225	20.97	8400	9000	8400	10120	7480	8800	8922.84	9100	8950	8650	8500	8200	9025	8575	13	1320	500	5280	10	1	2589337	232	-7.85	11.30	12	0.01	-1143.00	794.00	12970	20250122	-30.84	3140	20240131	185.67	12970	-30.84	20250122	5010	79.04	20250103	12970	-30.84	20250122	3300	171.82	20240213	N	250030	500	12 억	N	N	N	00	N
102	20250212	121002	57	100.00	KONEX	N	N	N	N	N	8980	180	2	2.05	438360	50	4.66	8400	9000	8400	10120	7480	8800	8767.20	9100	8950	8650	8500	8200	9025	8575	13	1320	500	5280	10	1	2589337	233	-7.86	11.31	12	0.00	-1143.00	794.00	12970	20250122	-30.76	3140	20240131	185.99	12970	-30.76	20250122	5010	79.24	20250103	12970	-30.76	20250122	3300	172.12	20240213	N	250030	500	12 억	N	N	N	00	N
103	20250212	111001	57	100.00	KONEX	N	N	N	N	N	8980	180	2	2.05	438360	50	4.66	8400	9000	8400	10120	7480	8800	8767.20	9100	8950	8650	8500	8200	9025	8575	13	1320	500	5280	10	1	2589337	233	-7.86	11.31	12	0.00	-1143.00	794.00	12970	20250122	-30.76	3140	20240131	185.99	12970	-30.76	20250122	5010	79.24	20250103	12970	-30.76	20250122	3300	172.12	20240213	N	250030	500	12 억	N	N	N	00	N
104	20250212	100955	57	100.00	KONEX	N	N	N	N	N	9000	200	2	2.27	377000	43	4.01	8400	9000	8400	10120	7480	8800	8767.44	9100	8950	8650	8500	8200	9025	8575	13	1320	500	5280	10	1	2589337	233	-7.87	11.34	12	0.00	-1143.00	794.00	12970	20250122	-30.61	3140	20240131	186.62	12970	-30.61	20250122	5010	79.64	20250103	12970	-30.61	20250122	3300	172.73	20240213	N	250030	500	12 억	N	N	N	00	N
105	20250212	090930	57	100.00	KONEX	N	N	N	N	N	9000	200	2	2.27	104000	12	1.12	8400	9000	8400	10120	7480	8800	8666.67	9100	8950	8650	8500	8200	9025	8575	13	1320	500	5280	10	1	2589337	233	-7.87	11.34	12	0.00	-1143.00	794.00	12970	20250122	-30.61	3140	20240131	186.62	12970	-30.61	20250122	5010	79.64	20250103	12970	-30.61	20250122	3300	172.73	20240213	N	250030	500	12 억	N	N	N	00	N
106	20250211	161006	54	100.00	KONEX	N	N	N	N	N	8800	260	2	3.04	8976740	1073	253.07	8600	8800	8350	9820	7260	8540	8366.02	8953	8746	8373	8166	7793	8560	7980	13	1280	500	5120	10	1	2589337	228	-7.70	11.08	12	0.04	-1143.00	794.00	12970	20250122	-32.15	3140	20240131	180.25	12970	-32.15	20250122	5010	75.65	20250103	12970	-32.15	20250122	3300	166.67	20240213	N	250030	500	12 억	N	N	N	01	N
107	20250211	151006	54	100.00	KONEX	N	N	N	N	N	8500	-40	5	-0.47	8856760	1059	249.76	8600	8600	8350	9820	7260	8540	8363.32	8953	8746	8373	8166	7793	8560	7980	13	1280	500	5120	10	1	2589337	220	-7.44	10.71	12	0.04	-1143.00	794.00	12970	20250122	-34.46	3140	20240131	170.70	12970	-34.46	20250122	5010	69.66	20250103	12970	-34.46	20250122	3300	157.58	20240213	N	250030	500	12 억	N	N	N	01	N
108	20250211	141005	54	100.00	KONEX	N	N	N	N	N	8600	60	2	0.70	4673260	558	131.60	8600	8600	8350	9820	7260	8540	8375.02	8953	8746	8373	8166	7793	8560	7980	13	1280	500	5120	10	1	2589337	223	-7.52	10.83	12	0.02	-1143.00	794.00	12970	20250122	-33.69	3140	20240131	173.89	12970	-33.69	20250122	5010	71.66	20250103	12970	-33.69	20250122	3300	160.61	20240213	N	250030	500	12 억	N	N	N	01	N
109	20250211	131005	54	100.00	KONEX	N	N	N	N	N	8590	50	2	0.59	4200790	503	118.63	8600	8600	8350	9820	7260	8540	8351.47	8953	8746	8373	8166	7793	8560	7980	13	1280	500	5120	10	1	2589337	222	-7.52	10.82	12	0.02	-1143.00	794.00	12970	20250122	-33.77	3140	20240131	173.57	12970	-33.77	20250122	5010	71.46	20250103	12970	-33.77	20250122	3300	160.30	20240213	N	250030	500	12 억	N	N	N	01	N
110	20250211	121004	54	100.00	KONEX	N	N	N	N	N	8590	50	2	0.59	4200790	503	118.63	8600	8600	8350	9820	7260	8540	8351.47	8953	8746	8373	8166	7793	8560	7980	13	1280	500	5120	10	1	2589337	222	-7.52	10.82	12	0.02	-1143.00	794.00	12970	20250122	-33.77	3140	20240131	173.57	12970	-33.77	20250122	5010	71.46	20250103	12970	-33.77	20250122	3300	160.30	20240213	N	250030	500	12 억	N	N	N	01	N
111	20250211	111005	54	100.00	KONEX	N	N	N	N	N	8590	50	2	0.59	4200790	503	118.63	8600	8600	8350	9820	7260	8540	8351.47	8953	8746	8373	8166	7793	8560	7980	13	1280	500	5120	10	1	2589337	222	-7.52	10.82	12	0.02	-1143.00	794.00	12970	20250122	-33.77	3140	20240131	173.57	12970	-33.77	20250122	5010	71.46	20250103	12970	-33.77	20250122	3300	160.30	20240213	N	250030	500	12 억	N	N	N	01	N
112	20250211	101005	54	100.00	KONEX	N	N	N	N	N	8600	60	2	0.70	17200	2	0.47	8600	8600	8600	9820	7260	8540	8600.00	8953	8746	8373	8166	7793	8560	7980	13	1280	500	5120	10	1	2589337	223	-7.52	10.83	12	0.00	-1143.00	794.00	12970	20250122	-33.69	3140	20240131	173.89	12970	-33.69	20250122	5010	71.66	20250103	12970	-33.69	20250122	3300	160.61	20240213	N	250030	500	12 억	N	N	N	01	N
113	20250211	091009	54	100.00	KONEX	N	N	N	N	N	8600	60	2	0.70	8600	1	0.24	8600	8600	8600	9820	7260	8540	8600.00	8953	8746	8373	8166	7793	8560	7980	13	1280	500	5120	10	1	2589337	223	-7.52	10.83	12	0.00	-1143.00	794.00	12970	20250122	-33.69	3140	20240131	173.89	12970	-33.69	20250122	5010	71.66	20250103	12970	-33.69	20250122	3300	160.61	20240213	N	250030	500	12 억	N	N	N	01	N
114	20250210	160959	53	100.00	KONEX	N	N	N	N	N	8540	160	2	1.91	3595720	424	36.39	8580	8580	8000	9630	7130	8380	8480.47	9173	8776	8393	7996	7613	8585	7805	13	1250	500	5020	10	1	2589337	221	-7.47	10.76	12	0.02	-1143.00	794.00	12970	20250122	-34.16	3140	20240131	171.97	12970	-34.16	20250122	5010	70.46	20250103	12970	-34.16	20250122	3300	158.79	20240213	N	250030	500	12 억	N	N	N	02	N
115	20250210	150958	53	100.00	KONEX	N	N	N	N	N	8540	160	2	1.91	3168720	374	32.10	8580	8580	8000	9630	7130	8380	8472.51	9173	8776	8393	7996	7613	8585	7805	13	1250	500	5020	10	1	2589337	221	-7.47	10.76	12	0.01	-1143.00	794.00	12970	20250122	-34.16	3140	20240131	171.97	12970	-34.16	20250122	5010	70.46	20250103	12970	-34.16	20250122	3300	158.79	20240213	N	250030	500	12 억	N	N	N	02	N
116	20250210	140957	53	100.00	KONEX	N	N	N	N	N	8540	160	2	1.91	2227240	262	22.49	8580	8580	8000	9630	7130	8380	8500.92	9173	8776	8393	7996	7613	8585	7805	13	1250	500	5020	10	1	2589337	221	-7.47	10.76	12	0.01	-1143.00	794.00	12970	20250122	-34.16	3140	20240131	171.97	12970	-34.16	20250122	5010	70.46	20250103	12970	-34.16	20250122	3300	158.79	20240213	N	250030	500	12 억	N	N	N	02	N
117	20250210	131001	53	100.00	KONEX	N	N	N	N	N	8540	160	2	1.91	1800240	212	18.20	8580	8580	8000	9630	7130	8380	8491.70	9173	8776	8393	7996	7613	8585	7805	13	1250	500	5020	10	1	2589337	221	-7.47	10.76	12	0.01	-1143.00	794.00	12970	20250122	-34.16	3140	20240131	171.97	12970	-34.16	20250122	5010	70.46	20250103	12970	-34.16	20250122	3300	158.79	20240213	N	250030	500	12 억	N	N	N	02	N
118	20250210	120956	53	100.00	KONEX	N	N	N	N	N	8540	160	2	1.91	1800240	212	18.20	8580	8580	8000	9630	7130	8380	8491.70	9173	8776	8393	7996	7613	8585	7805	13	1250	500	5020	10	1	2589337	221	-7.47	10.76	12	0.01	-1143.00	794.00	12970	20250122	-34.16	3140	20240131	171.97	12970	-34.16	20250122	5010	70.46	20250103	12970	-34.16	20250122	3300	158.79	20240213	N	250030	500	12 억	N	N	N	02	N
119	20250210	110952	53	100.00	KONEX	N	N	N	N	N	8540	160	2	1.91	1800240	212	18.20	8580	8580	8000	9630	7130	8380	8491.70	9173	8776	8393	7996	7613	8585	7805	13	1250	500	5020	10	1	2589337	221	-7.47	10.76	12	0.01	-1143.00	794.00	12970	20250122	-34.16	3140	20240131	171.97	12970	-34.16	20250122	5010	70.46	20250103	12970	-34.16	20250122	3300	158.79	20240213	N	250030	500	12 억	N	N	N	02	N
120	20250210	100952	53	100.00	KONEX	N	N	N	N	N	8550	170	2	2.03	98130	12	1.03	8580	8580	8000	9630	7130	8380	8177.50	9173	8776	8393	7996	7613	8585	7805	13	1250	500	5020	10	1	2589337	221	-7.48	10.77	12	0.00	-1143.00	794.00	12970	20250122	-34.08	3140	20240131	172.29	12970	-34.08	20250122	5010	70.66	20250103	12970	-34.08	20250122	3300	159.09	20240213	N	250030	500	12 억	N	N	N	02	N
121	20250210	090950	53	100.00	KONEX	N	N	N	N	N	8580	200	2	2.39	8580	1	0.09	8580	8580	8580	9630	7130	8380	8580.00	9173	8776	8393	7996	7613	8585	7805	13	1250	500	5020	10	1	2589337	222	-7.51	10.81	12	0.00	-1143.00	794.00	12970	20250122	-33.85	3140	20240131	173.25	12970	-33.85	20250122	5010	71.26	20250103	12970	-33.85	20250122	3300	160.00	20240213	N	250030	500	12 억	N	N	N	02	N
122	20250207	160940	53	100.00	KONEX	N	N	N	N	N	8380	-110	5	-1.30	9594590	1165	27.63	8600	8790	8010	9760	7220	8490	8235.70	9316	8902	8156	7742	6996	9110	7950	13	1270	500	5090	10	1	2589337	217	-7.33	10.55	12	0.04	-1143.00	794.00	12970	20250122	-35.39	3140	20240131	166.88	12970	-35.39	20250122	5010	67.27	20250103	12970	-35.39	20250122	3300	153.94	20240213	N	250030	500	12 억	N	N	N	02	N
123	20250207	150942	53	100.00	KONEX	N	N	N	N	N	8380	-110	5	-1.30	9594590	1165	27.63	8600	8790	8010	9760	7220	8490	8235.70	9316	8902	8156	7742	6996	9110	7950	13	1270	500	5090	10	1	2589337	217	-7.33	10.55	12	0.04	-1143.00	794.00	12970	20250122	-35.39	3140	20240131	166.88	12970	-35.39	20250122	5010	67.27	20250103	12970	-35.39	20250122	3300	153.94	20240213	N	250030	500	12 억	N	N	N	02	N
124	20250207	140943	53	100.00	KONEX	N	N	N	N	N	8570	80	2	0.94	6800800	824	19.54	8600	8790	8010	9760	7220	8490	8253.40	9316	8902	8156	7742	6996	9110	7950	13	1270	500	5090	10	1	2589337	222	-7.50	10.79	12	0.03	-1143.00	794.00	12970	20250122	-33.92	3140	20240131	172.93	12970	-33.92	20250122	5010	71.06	20250103	12970	-33.92	20250122	3300	159.70	20240213	N	250030	500	12 억	N	N	N	02	N
125	20250207	130939	53	100.00	KONEX	N	N	N	N	N	8570	80	2	0.94	6800800	824	19.54	8600	8790	8010	9760	7220	8490	8253.40	9316	8902	8156	7742	6996	9110	7950	13	1270	500	5090	10	1	2589337	222	-7.50	10.79	12	0.03	-1143.00	794.00	12970	20250122	-33.92	3140	20240131	172.93	12970	-33.92	20250122	5010	71.06	20250103	12970	-33.92	20250122	3300	159.70	20240213	N	250030	500	12 억	N	N	N	02	N
126	20250207	120939	53	100.00	KONEX	N	N	N	N	N	8400	-90	5	-1.06	6397030	776	18.41	8600	8790	8010	9760	7220	8490	8243.60	9316	8902	8156	7742	6996	9110	7950	13	1270	500	5090	10	1	2589337	218	-7.35	10.58	12	0.03	-1143.00	794.00	12970	20250122	-35.24	3140	20240131	167.52	12970	-35.24	20250122	5010	67.66	20250103	12970	-35.24	20250122	3300	154.55	20240213	N	250030	500	12 억	N	N	N	02	N
127	20250207	110937	53	100.00	KONEX	N	N	N	N	N	8600	110	2	1.30	6355030	771	18.29	8600	8790	8010	9760	7220	8490	8242.58	9316	8902	8156	7742	6996	9110	7950	13	1270	500	5090	10	1	2589337	223	-7.52	10.83	12	0.03	-1143.00	794.00	12970	20250122	-33.69	3140	20240131	173.89	12970	-33.69	20250122	5010	71.66	20250103	12970	-33.69	20250122	3300	160.61	20240213	N	250030	500	12 억	N	N	N	02	N
128	20250207	100941	53	100.00	KONEX	N	N	N	N	N	8400	-90	5	-1.06	5403030	658	15.61	8600	8790	8010	9760	7220	8490	8211.29	9316	8902	8156	7742	6996	9110	7950	13	1270	500	5090	10	1	2589337	218	-7.35	10.58	12	0.03	-1143.00	794.00	12970	20250122	-35.24	3140	20240131	167.52	12970	-35.24	20250122	5010	67.66	20250103	12970	-35.24	20250122	3300	154.55	20240213	N	250030	500	12 억	N	N	N	02	N
129	20250207	090947	53	100.00	KONEX	N	N	N	N	N	8490	0	3	0.00	0	0	0.00	0	0	0	9760	7220	8490	0.00	9316	8902	8156	7742	6996	9110	7950	13	1270	500	5090	10	1	2589337	220	-7.43	10.69	12	0.00	-1143.00	794.00	12970	20250122	-34.54	3140	20240131	170.38	12970	-34.54	20250122	5010	69.46	20250103	12970	-34.54	20250122	3300	157.27	20240213	N	250030	500	12 억	N	N	N	02	N
130	20250206	160917	53	100.00	KONEX	N	N	N	N	N	8490	-90	5	-1.05	32474750	4216	146.54	8200	8570	7410	9860	7300	8580	7702.74	9993	9286	8493	7786	6993	8890	7390	13	1280	500	5140	10	1	2589337	220	-7.43	10.69	12	0.16	-1143.00	794.00	12970	20250122	-34.54	3140	20240131	170.38	12970	-34.54	20250122	5010	69.46	20250103	12970	-34.54	20250122	3300	157.27	20240213	N	250030	500	12 억	N	N	N	02	N
131	20250206	150921	53	100.00	KONEX	N	N	N	N	N	8400	-180	5	-2.10	31982330	4158	144.53	8200	8570	7410	9860	7300	8580	7691.76	9993	9286	8493	7786	6993	8890	7390	13	1280	500	5140	10	1	2589337	218	-7.35	10.58	12	0.16	-1143.00	794.00	12970	20250122	-35.24	3140	20240131	167.52	12970	-35.24	20250122	5010	67.66	20250103	12970	-35.24	20250122	3300	154.55	20240213	N	250030	500	12 억	N	N	N	02	N
132	20250206	140921	53	100.00	KONEX	N	N	N	N	N	8400	-180	5	-2.10	30302330	3958	137.57	8200	8570	7410	9860	7300	8580	7655.97	9993	9286	8493	7786	6993	8890	7390	13	1280	500	5140	10	1	2589337	218	-7.35	10.58	12	0.15	-1143.00	794.00	12970	20250122	-35.24	3140	20240131	167.52	12970	-35.24	20250122	5010	67.66	20250103	12970	-35.24	20250122	3300	154.55	20240213	N	250030	500	12 억	N	N	N	02	N
133	20250206	130918	53	100.00	KONEX	N	N	N	N	N	8480	-100	5	-1.17	30260570	3953	137.40	8200	8570	7410	9860	7300	8580	7655.09	9993	9286	8493	7786	6993	8890	7390	13	1280	500	5140	10	1	2589337	220	-7.42	10.68	12	0.15	-1143.00	794.00	12970	20250122	-34.62	3140	20240131	170.06	12970	-34.62	20250122	5010	69.26	20250103	12970	-34.62	20250122	3300	156.97	20240213	N	250030	500	12 억	N	N	N	02	N
134	20250206	120915	53	100.00	KONEX	N	N	N	N	N	7790	-790	5	-9.21	26896400	3539	123.01	8200	8570	7410	9860	7300	8580	7600.00	9993	9286	8493	7786	6993	8890	7390	13	1280	500	5140	10	1	2589337	202	-6.82	9.81	12	0.14	-1143.00	794.00	12970	20250122	-39.94	3140	20240131	148.09	12970	-39.94	20250122	5010	55.49	20250103	12970	-39.94	20250122	3300	136.06	20240213	N	250030	500	12 억	N	N	N	02	N
135	20250206	110910	53	100.00	KONEX	N	N	N	N	N	7440	-1140	5	-13.29	24917020	3279	113.97	8200	8570	7410	9860	7300	8580	7598.97	9993	9286	8493	7786	6993	8890	7390	13	1280	500	5140	10	1	2589337	193	-6.51	9.37	12	0.13	-1143.00	794.00	12970	20250122	-42.64	3140	20240131	136.94	12970	-42.64	20250122	5010	48.50	20250103	12970	-42.64	20250122	3300	125.45	20240213	N	250030	500	12 억	N	N	N	02	N
136	20250206	100911	53	100.00	KONEX	N	N	N	N	N	7470	-1110	5	-12.94	17969340	2350	81.68	8200	8570	7450	9860	7300	8580	7646.53	9993	9286	8493	7786	6993	8890	7390	13	1280	500	5140	10	1	2589337	193	-6.54	9.41	12	0.09	-1143.00	794.00	12970	20250122	-42.41	3140	20240131	137.90	12970	-42.41	20250122	5010	49.10	20250103	12970	-42.41	20250122	3300	126.36	20240213	N	250030	500	12 억	N	N	N	02	N
137	20250206	090923	53	100.00	KONEX	N	N	N	N	N	8570	-10	5	-0.12	89570	11	0.38	8200	8570	8000	9860	7300	8580	8142.73	9993	9286	8493	7786	6993	8890	7390	13	1280	500	5140	10	1	2589337	222	-7.50	10.79	12	0.00	-1143.00	794.00	12970	20250122	-33.92	3140	20240131	172.93	12970	-33.92	20250122	5010	71.06	20250103	12970	-33.92	20250122	3300	159.70	20240213	N	250030	500	12 억	N	N	N	02	N
138	20250205	160907	53	100.00	KONEX	N	N	N	N	N	8580	-420	5	-4.67	23976450	2877	134.88	9000	9200	7700	10350	7650	9000	8333.84	9906	9452	8926	8472	7946	9190	8210	13	1350	500	5400	10	1	2589337	222	-7.51	10.81	12	0.11	-1143.00	794.00	12970	20250122	-33.85	3140	20240131	173.25	12970	-33.85	20250122	5010	71.26	20250103	12970	-33.85	20250122	3300	160.00	20240213	N	250030	500	12 억	N	N	N	02	N
139	20250205	150910	53	100.00	KONEX	N	N	N	N	N	8950	-50	5	-0.56	22200550	2663	124.85	9000	9200	7700	10350	7650	9000	8336.67	9906	9452	8926	8472	7946	9190	8210	13	1350	500	5400	10	1	2589337	232	-7.83	11.27	12	0.10	-1143.00	794.00	12970	20250122	-30.99	3140	20240131	185.03	12970	-30.99	20250122	5010	78.64	20250103	12970	-30.99	20250122	3300	171.21	20240213	N	250030	500	12 억	N	N	N	02	N
140	20250205	140910	53	100.00	KONEX	N	N	N	N	N	8990	-10	5	-0.11	22147200	2657	124.57	9000	9200	7700	10350	7650	9000	8335.42	9906	9452	8926	8472	7946	9190	8210	13	1350	500	5400	10	1	2589337	233	-7.87	11.32	12	0.10	-1143.00	794.00	12970	20250122	-30.69	3140	20240131	186.31	12970	-30.69	20250122	5010	79.44	20250103	12970	-30.69	20250122	3300	172.42	20240213	N	250030	500	12 억	N	N	N	02	N
141	20250205	130908	53	100.00	KONEX	N	N	N	N	N	8990	-10	5	-0.11	22147200	2657	124.57	9000	9200	7700	10350	7650	9000	8335.42	9906	9452	8926	8472	7946	9190	8210	13	1350	500	5400	10	1	2589337	233	-7.87	11.32	12	0.10	-1143.00	794.00	12970	20250122	-30.69	3140	20240131	186.31	12970	-30.69	20250122	5010	79.44	20250103	12970	-30.69	20250122	3300	172.42	20240213	N	250030	500	12 억	N	N	N	02	N
142	20250205	120912	53	100.00	KONEX	N	N	N	N	N	8200	-800	5	-8.89	15005670	1827	85.65	9000	9200	7700	10350	7650	9000	8213.28	9906	9452	8926	8472	7946	9190	8210	13	1350	500	5400	10	1	2589337	212	-7.17	10.33	12	0.07	-1143.00	794.00	12970	20250122	-36.78	3140	20240131	161.15	12970	-36.78	20250122	5010	63.67	20250103	12970	-36.78	20250122	3300	148.48	20240213	N	250030	500	12 억	N	N	N	02	N
143	20250205	110907	53	100.00	KONEX	N	N	N	N	N	8800	-200	5	-2.22	4282380	496	23.25	9000	9200	8400	10350	7650	9000	8633.83	9906	9452	8926	8472	7946	9190	8210	13	1350	500	5400	10	1	2589337	228	-7.70	11.08	12	0.02	-1143.00	794.00	12970	20250122	-32.15	3140	20240131	180.25	12970	-32.15	20250122	5010	75.65	20250103	12970	-32.15	20250122	3300	166.67	20240213	N	250030	500	12 억	N	N	N	02	N
144	20250205	100919	53	100.00	KONEX	N	N	N	N	N	8990	-10	5	-0.11	1462940	172	8.06	9000	9200	8400	10350	7650	9000	8505.47	9906	9452	8926	8472	7946	9190	8210	13	1350	500	5400	10	1	2589337	233	-7.87	11.32	12	0.01	-1143.00	794.00	12970	20250122	-30.69	3140	20240131	186.31	12970	-30.69	20250122	5010	79.44	20250103	12970	-30.69	20250122	3300	172.42	20240213	N	250030	500	12 억	N	N	N	02	N
145	20250205	090923	53	100.00	KONEX	N	N	N	N	N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	9906	9452	8926	8472	7946	9190	8210	13	1350	500	5400	10	1	2589337	233	-7.87	11.34	12	0.00	-1143.00	794.00	12970	20250122	-30.61	3140	20240131	186.62	12970	-30.61	20250122	5010	79.64	20250103	12970	-30.61	20250122	3300	172.73	20240213	N	250030	500	12 억	N	N	N	02	N
146	20250204	160849	53	100.00	KONEX	N	N	N	N	N	9000	-360	5	-3.85	19033360	2133	67.52	9200	9380	8400	10760	7960	9360	8923.28	10520	9940	9370	8790	8220	9655	8505	13	1400	500	5610	10	1	2589337	233	-7.87	11.34	12	0.08	-1143.00	794.00	12970	20250122	-30.61	3140	20240131	186.62	12970	-30.61	20250122	5010	79.64	20250103	12970	-30.61	20250122	3300	172.73	20240213	N	250030	500	12 억	N	N	N	02	N
147	20250204	150900	53	100.00	KONEX	N	N	N	N	N	9000	-360	5	-3.85	19033360	2133	67.52	9200	9380	8400	10760	7960	9360	8923.28	10520	9940	9370	8790	8220	9655	8505	13	1400	500	5610	10	1	2589337	233	-7.87	11.34	12	0.08	-1143.00	794.00	12970	20250122	-30.61	3140	20240131	186.62	12970	-30.61	20250122	5010	79.64	20250103	12970	-30.61	20250122	3300	172.73	20240213	N	250030	500	12 억	N	N	N	02	N
148	20250204	140900	53	100.00	KONEX	N	N	N	N	N	9000	-360	5	-3.85	18054360	2022	64.01	9200	9380	8400	10760	7960	9360	8928.96	10520	9940	9370	8790	8220	9655	8505	13	1400	500	5610	10	1	2589337	233	-7.87	11.34	12	0.08	-1143.00	794.00	12970	20250122	-30.61	3140	20240131	186.62	12970	-30.61	20250122	5010	79.64	20250103	12970	-30.61	20250122	3300	172.73	20240213	N	250030	500	12 억	N	N	N	02	N
149	20250204	130902	53	100.00	KONEX	N	N	N	N	N	9000	-360	5	-3.85	18045360	2021	63.98	9200	9380	8400	10760	7960	9360	8928.93	10520	9940	9370	8790	8220	9655	8505	13	1400	500	5610	10	1	2589337	233	-7.87	11.34	12	0.08	-1143.00	794.00	12970	20250122	-30.61	3140	20240131	186.62	12970	-30.61	20250122	5010	79.64	20250103	12970	-30.61	20250122	3300	172.73	20240213	N	250030	500	12 억	N	N	N	02	N
150	20250204	120912	53	100.00	KONEX	N	N	N	N	N	9000	-360	5	-3.85	12649380	1421	44.98	9200	9380	8400	10760	7960	9360	8901.75	10520	9940	9370	8790	8220	9655	8505	13	1400	500	5610	10	1	2589337	233	-7.87	11.34	12	0.05	-1143.00	794.00	12970	20250122	-30.61	3140	20240131	186.62	12970	-30.61	20250122	5010	79.64	20250103	12970	-30.61	20250122	3300	172.73	20240213	N	250030	500	12 억	N	N	N	02	N
151	20250204	110853	53	100.00	KONEX	N	N	N	N	N	9000	-360	5	-3.85	12649380	1421	44.98	9200	9380	8400	10760	7960	9360	8901.75	10520	9940	9370	8790	8220	9655	8505	13	1400	500	5610	10	1	2589337	233	-7.87	11.34	12	0.05	-1143.00	794.00	12970	20250122	-30.61	3140	20240131	186.62	12970	-30.61	20250122	5010	79.64	20250103	12970	-30.61	20250122	3300	172.73	20240213	N	250030	500	12 억	N	N	N	02	N
152	20250204	100858	53	100.00	KONEX	N	N	N	N	N	9360	0	3	0.00	3629600	388	12.28	9200	9380	9200	10760	7960	9360	9354.64	10520	9940	9370	8790	8220	9655	8505	13	1400	500	5610	10	1	2589337	242	-8.19	11.79	12	0.01	-1143.00	794.00	12970	20250122	-27.83	3140	20240131	198.09	12970	-27.83	20250122	5010	86.83	20250103	12970	-27.83	20250122	3300	183.64	20240213	N	250030	500	12 억	N	N	N	02	N
153	20250204	090858	53	100.00	KONEX	N	N	N	N	N	9360	0	3	0.00	0	0	0.00	0	0	0	10760	7960	9360	0.00	10520	9940	9370	8790	8220	9655	8505	13	1400	500	5610	10	1	2589337	242	-8.19	11.79	12	0.00	-1143.00	794.00	12970	20250122	-27.83	3140	20240131	198.09	12970	-27.83	20250122	5010	86.83	20250103	12970	-27.83	20250122	3300	183.64	20240213	N	250030	500	12 억	N	N	N	02	N

62 KiB Raw Blame History

62 KiB

Raw Blame History