KissMeData/266350/price/prices-20250201.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20250228	161136	57	100.00	KONEX		N	N	N	N	N	378	39	2	11.50	378	1	0.17	378	378	378	389	289	339	378.00	395	367	343	315	291	355	303	50	50	500	200	1	1	10055345	38	9.45	23.62	12	0.00	40.00	16.00	2700	20240628	-86.00	205	20250204	84.39	573	-34.03	20250102	205	84.39	20250204	2700	-86.00	20240628	205	84.39	20250204	N	266350	500	50 억	N	N	N	00	N
3	20250228	151142	57	100.00	KONEX		N	N	N	N	N	378	39	2	11.50	378	1	0.17	378	378	378	389	289	339	378.00	395	367	343	315	291	355	303	50	50	500	200	1	1	10055345	38	9.45	23.62	12	0.00	40.00	16.00	2700	20240628	-86.00	205	20250204	84.39	573	-34.03	20250102	205	84.39	20250204	2700	-86.00	20240628	205	84.39	20250204	N	266350	500	50 억	N	N	N	00	N
4	20250228	141142	57	100.00	KONEX		N	N	N	N	N	378	39	2	11.50	378	1	0.17	378	378	378	389	289	339	378.00	395	367	343	315	291	355	303	50	50	500	200	1	1	10055345	38	9.45	23.62	12	0.00	40.00	16.00	2700	20240628	-86.00	205	20250204	84.39	573	-34.03	20250102	205	84.39	20250204	2700	-86.00	20240628	205	84.39	20250204	N	266350	500	50 억	N	N	N	00	N
5	20250228	131136	57	100.00	KONEX		N	N	N	N	N	378	39	2	11.50	378	1	0.17	378	378	378	389	289	339	378.00	395	367	343	315	291	355	303	50	50	500	200	1	1	10055345	38	9.45	23.62	12	0.00	40.00	16.00	2700	20240628	-86.00	205	20250204	84.39	573	-34.03	20250102	205	84.39	20250204	2700	-86.00	20240628	205	84.39	20250204	N	266350	500	50 억	N	N	N	00	N
6	20250228	121130	57	100.00	KONEX		N	N	N	N	N	378	39	2	11.50	378	1	0.17	378	378	378	389	289	339	378.00	395	367	343	315	291	355	303	50	50	500	200	1	1	10055345	38	9.45	23.62	12	0.00	40.00	16.00	2700	20240628	-86.00	205	20250204	84.39	573	-34.03	20250102	205	84.39	20250204	2700	-86.00	20240628	205	84.39	20250204	N	266350	500	50 억	N	N	N	00	N
7	20250228	111134	57	100.00	KONEX		N	N	N	N	N	378	39	2	11.50	378	1	0.17	378	378	378	389	289	339	378.00	395	367	343	315	291	355	303	50	50	500	200	1	1	10055345	38	9.45	23.62	12	0.00	40.00	16.00	2700	20240628	-86.00	205	20250204	84.39	573	-34.03	20250102	205	84.39	20250204	2700	-86.00	20240628	205	84.39	20250204	N	266350	500	50 억	N	N	N	00	N
8	20250228	101133	57	100.00	KONEX		N	N	N	N	N	378	39	2	11.50	378	1	0.17	378	378	378	389	289	339	378.00	395	367	343	315	291	355	303	50	50	500	200	1	1	10055345	38	9.45	23.62	12	0.00	40.00	16.00	2700	20240628	-86.00	205	20250204	84.39	573	-34.03	20250102	205	84.39	20250204	2700	-86.00	20240628	205	84.39	20250204	N	266350	500	50 억	N	N	N	00	N
9	20250228	091136	57	100.00	KONEX		N	N	N	N	N	339	0	3	0.00	0	0	0.00	0	0	0	389	289	339	0.00	395	367	343	315	291	355	303	50	50	500	200	1	1	10055345	34	8.47	21.19	12	0.00	40.00	16.00	2700	20240628	-87.44	205	20250204	65.37	573	-40.84	20250102	205	65.37	20250204	2700	-87.44	20240628	205	65.37	20250204	N	266350	500	50 억	N	N	N	00	N
10	20250227	161123	54	100.00	KONEX		N	N	N	N	N	339	-35	5	-9.36	191286	595	6611.11	371	371	319	430	318	374	321.49	410	392	356	338	302	401	347	50	56	500	220	1	1	10055345	34	8.47	21.19	12	0.01	40.00	16.00	2700	20240628	-87.44	205	20250204	65.37	573	-40.84	20250102	205	65.37	20250204	2700	-87.44	20240628	205	65.37	20250204	N	266350	500	50 억	N	N	N	01	N
11	20250227	151125	54	100.00	KONEX		N	N	N	N	N	339	-35	5	-9.36	191286	595	6611.11	371	371	319	430	318	374	321.49	410	392	356	338	302	401	347	50	56	500	220	1	1	10055345	34	8.47	21.19	12	0.01	40.00	16.00	2700	20240628	-87.44	205	20250204	65.37	573	-40.84	20250102	205	65.37	20250204	2700	-87.44	20240628	205	65.37	20250204	N	266350	500	50 억	N	N	N	01	N
12	20250227	141126	54	100.00	KONEX		N	N	N	N	N	339	-35	5	-9.36	191286	595	6611.11	371	371	319	430	318	374	321.49	410	392	356	338	302	401	347	50	56	500	220	1	1	10055345	34	8.47	21.19	12	0.01	40.00	16.00	2700	20240628	-87.44	205	20250204	65.37	573	-40.84	20250102	205	65.37	20250204	2700	-87.44	20240628	205	65.37	20250204	N	266350	500	50 억	N	N	N	01	N
13	20250227	131124	54	100.00	KONEX		N	N	N	N	N	366	-8	5	-2.14	112928	351	3900.00	371	371	321	430	318	374	321.73	410	392	356	338	302	401	347	50	56	500	220	1	1	10055345	37	9.15	22.88	12	0.00	40.00	16.00	2700	20240628	-86.44	205	20250204	78.54	573	-36.13	20250102	205	78.54	20250204	2700	-86.44	20240628	205	78.54	20250204	N	266350	500	50 억	N	N	N	01	N
14	20250227	121121	54	100.00	KONEX		N	N	N	N	N	366	-8	5	-2.14	112928	351	3900.00	371	371	321	430	318	374	321.73	410	392	356	338	302	401	347	50	56	500	220	1	1	10055345	37	9.15	22.88	12	0.00	40.00	16.00	2700	20240628	-86.44	205	20250204	78.54	573	-36.13	20250102	205	78.54	20250204	2700	-86.44	20240628	205	78.54	20250204	N	266350	500	50 억	N	N	N	01	N
15	20250227	111130	54	100.00	KONEX		N	N	N	N	N	371	-3	5	-0.80	371	1	11.11	371	371	371	430	318	374	371.00	410	392	356	338	302	401	347	50	56	500	220	1	1	10055345	37	9.28	23.19	12	0.00	40.00	16.00	2700	20240628	-86.26	205	20250204	80.98	573	-35.25	20250102	205	80.98	20250204	2700	-86.26	20240628	205	80.98	20250204	N	266350	500	50 억	N	N	N	01	N
16	20250227	101159	54	100.00	KONEX		N	N	N	N	N	371	-3	5	-0.80	371	1	11.11	371	371	371	430	318	374	371.00	410	392	356	338	302	401	347	50	56	500	220	1	1	10055345	37	9.28	23.19	12	0.00	40.00	16.00	2700	20240628	-86.26	205	20250204	80.98	573	-35.25	20250102	205	80.98	20250204	2700	-86.26	20240628	205	80.98	20250204	N	266350	500	50 억	N	N	N	01	N
17	20250227	091211	54	100.00	KONEX		N	N	N	N	N	374	0	3	0.00	0	0	0.00	0	0	0	430	318	374	0.00	410	392	356	338	302	401	347	50	56	500	220	1	1	10055345	38	9.35	23.38	12	0.00	40.00	16.00	2700	20240628	-86.15	205	20250204	82.44	573	-34.73	20250102	205	82.44	20250204	2700	-86.15	20240628	205	82.44	20250204	N	266350	500	50 억	N	N	N	01	N
18	20250226	161123	57	100.00	KONEX		N	N	N	N	N	374	0	3	0.00	2934	9	0.66	320	374	320	430	318	374	326.00	428	401	376	349	324	388	336	50	56	500	220	1	1	10055345	38	9.35	23.38	12	0.00	40.00	16.00	2700	20240628	-86.15	205	20250204	82.44	573	-34.73	20250102	205	82.44	20250204	2700	-86.15	20240628	205	82.44	20250204	N	266350	500	50 억	N	N	N	00	N
19	20250226	151128	57	100.00	KONEX		N	N	N	N	N	374	0	3	0.00	2934	9	0.66	320	374	320	430	318	374	326.00	428	401	376	349	324	388	336	50	56	500	220	1	1	10055345	38	9.35	23.38	12	0.00	40.00	16.00	2700	20240628	-86.15	205	20250204	82.44	573	-34.73	20250102	205	82.44	20250204	2700	-86.15	20240628	205	82.44	20250204	N	266350	500	50 억	N	N	N	00	N
20	20250226	141126	57	100.00	KONEX		N	N	N	N	N	374	0	3	0.00	2934	9	0.66	320	374	320	430	318	374	326.00	428	401	376	349	324	388	336	50	56	500	220	1	1	10055345	38	9.35	23.38	12	0.00	40.00	16.00	2700	20240628	-86.15	205	20250204	82.44	573	-34.73	20250102	205	82.44	20250204	2700	-86.15	20240628	205	82.44	20250204	N	266350	500	50 억	N	N	N	00	N
21	20250226	131124	57	100.00	KONEX		N	N	N	N	N	374	0	3	0.00	2934	9	0.66	320	374	320	430	318	374	326.00	428	401	376	349	324	388	336	50	56	500	220	1	1	10055345	38	9.35	23.38	12	0.00	40.00	16.00	2700	20240628	-86.15	205	20250204	82.44	573	-34.73	20250102	205	82.44	20250204	2700	-86.15	20240628	205	82.44	20250204	N	266350	500	50 억	N	N	N	00	N
22	20250226	121125	57	100.00	KONEX		N	N	N	N	N	374	0	3	0.00	2934	9	0.66	320	374	320	430	318	374	326.00	428	401	376	349	324	388	336	50	56	500	220	1	1	10055345	38	9.35	23.38	12	0.00	40.00	16.00	2700	20240628	-86.15	205	20250204	82.44	573	-34.73	20250102	205	82.44	20250204	2700	-86.15	20240628	205	82.44	20250204	N	266350	500	50 억	N	N	N	00	N
23	20250226	111123	57	100.00	KONEX		N	N	N	N	N	374	0	3	0.00	2934	9	0.66	320	374	320	430	318	374	326.00	428	401	376	349	324	388	336	50	56	500	220	1	1	10055345	38	9.35	23.38	12	0.00	40.00	16.00	2700	20240628	-86.15	205	20250204	82.44	573	-34.73	20250102	205	82.44	20250204	2700	-86.15	20240628	205	82.44	20250204	N	266350	500	50 억	N	N	N	00	N
24	20250226	101120	57	100.00	KONEX		N	N	N	N	N	374	0	3	0.00	2934	9	0.66	320	374	320	430	318	374	326.00	428	401	376	349	324	388	336	50	56	500	220	1	1	10055345	38	9.35	23.38	12	0.00	40.00	16.00	2700	20240628	-86.15	205	20250204	82.44	573	-34.73	20250102	205	82.44	20250204	2700	-86.15	20240628	205	82.44	20250204	N	266350	500	50 억	N	N	N	00	N
25	20250226	091131	57	100.00	KONEX		N	N	N	N	N	374	0	3	0.00	0	0	0.00	0	0	0	430	318	374	0.00	428	401	376	349	324	388	336	50	56	500	220	1	1	10055345	38	9.35	23.38	12	0.00	40.00	16.00	2700	20240628	-86.15	205	20250204	82.44	573	-34.73	20250102	205	82.44	20250204	2700	-86.15	20240628	205	82.44	20250204	N	266350	500	50 억	N	N	N	00	N
26	20250225	161115	57	100.00	KONEX		N	N	N	N	N	374	-29	5	-7.20	483796	1359	68.74	403	403	351	463	343	403	355.99	447	425	388	366	329	436	377	50	60	500	240	1	1	10055345	38	9.35	23.38	12	0.01	40.00	16.00	2700	20240628	-86.15	205	20250204	82.44	573	-34.73	20250102	205	82.44	20250204	2700	-86.15	20240628	205	82.44	20250204	N	266350	500	50 억	N	N	N	00	N
27	20250225	151115	57	100.00	KONEX		N	N	N	N	N	380	-23	5	-5.71	420216	1189	60.14	403	403	351	463	343	403	353.42	447	425	388	366	329	436	377	50	60	500	240	1	1	10055345	38	9.50	23.75	12	0.01	40.00	16.00	2700	20240628	-85.93	205	20250204	85.37	573	-33.68	20250102	205	85.37	20250204	2700	-85.93	20240628	205	85.37	20250204	N	266350	500	50 억	N	N	N	00	N
28	20250225	141113	57	100.00	KONEX		N	N	N	N	N	368	-35	5	-8.68	383994	1089	55.08	403	403	351	463	343	403	352.61	447	425	388	366	329	436	377	50	60	500	240	1	1	10055345	37	9.20	23.00	12	0.01	40.00	16.00	2700	20240628	-86.37	205	20250204	79.51	573	-35.78	20250102	205	79.51	20250204	2700	-86.37	20240628	205	79.51	20250204	N	266350	500	50 억	N	N	N	00	N
29	20250225	131120	57	100.00	KONEX		N	N	N	N	N	368	-35	5	-8.68	383994	1089	55.08	403	403	351	463	343	403	352.61	447	425	388	366	329	436	377	50	60	500	240	1	1	10055345	37	9.20	23.00	12	0.01	40.00	16.00	2700	20240628	-86.37	205	20250204	79.51	573	-35.78	20250102	205	79.51	20250204	2700	-86.37	20240628	205	79.51	20250204	N	266350	500	50 억	N	N	N	00	N
30	20250225	121116	57	100.00	KONEX		N	N	N	N	N	368	-35	5	-8.68	383994	1089	55.08	403	403	351	463	343	403	352.61	447	425	388	366	329	436	377	50	60	500	240	1	1	10055345	37	9.20	23.00	12	0.01	40.00	16.00	2700	20240628	-86.37	205	20250204	79.51	573	-35.78	20250102	205	79.51	20250204	2700	-86.37	20240628	205	79.51	20250204	N	266350	500	50 억	N	N	N	00	N
31	20250225	111114	57	100.00	KONEX		N	N	N	N	N	379	-24	5	-5.96	32626	88	4.45	403	403	360	463	343	403	370.75	447	425	388	366	329	436	377	50	60	500	240	1	1	10055345	38	9.47	23.69	12	0.00	40.00	16.00	2700	20240628	-85.96	205	20250204	84.88	573	-33.86	20250102	205	84.88	20250204	2700	-85.96	20240628	205	84.88	20250204	N	266350	500	50 억	N	N	N	00	N
32	20250225	101113	57	100.00	KONEX		N	N	N	N	N	380	-23	5	-5.71	5951	15	0.76	403	403	370	463	343	403	396.73	447	425	388	366	329	436	377	50	60	500	240	1	1	10055345	38	9.50	23.75	12	0.00	40.00	16.00	2700	20240628	-85.93	205	20250204	85.37	573	-33.68	20250102	205	85.37	20250204	2700	-85.93	20240628	205	85.37	20250204	N	266350	500	50 억	N	N	N	00	N
33	20250225	091120	57	100.00	KONEX		N	N	N	N	N	403	0	3	0.00	4030	10	0.51	403	403	403	463	343	403	403.00	447	425	388	366	329	436	377	50	60	500	240	1	1	10055345	41	10.07	25.19	12	0.00	40.00	16.00	2700	20240628	-85.07	205	20250204	96.59	573	-29.67	20250102	205	96.59	20250204	2700	-85.07	20240628	205	96.59	20250204	N	266350	500	50 억	N	N	N	00	N
34	20250224	161106	57	100.00	KONEX		N	N	N	N	N	403	-9	5	-2.18	694368	1977	2059.38	351	410	351	473	351	412	351.22	501	456	434	389	367	445	378	50	61	500	240	1	1	10055345	41	10.07	25.19	12	0.02	40.00	16.00	2700	20240628	-85.07	205	20250204	96.59	573	-29.67	20250102	205	96.59	20250204	2700	-85.07	20240628	205	96.59	20250204	N	266350	500	50 억	N	N	N	00	N
35	20250224	151106	57	100.00	KONEX		N	N	N	N	N	403	-9	5	-2.18	694368	1977	2059.38	351	410	351	473	351	412	351.22	501	456	434	389	367	445	378	50	61	500	240	1	1	10055345	41	10.07	25.19	12	0.02	40.00	16.00	2700	20240628	-85.07	205	20250204	96.59	573	-29.67	20250102	205	96.59	20250204	2700	-85.07	20240628	205	96.59	20250204	N	266350	500	50 억	N	N	N	00	N
36	20250224	141104	57	100.00	KONEX		N	N	N	N	N	402	-10	5	-2.43	693965	1976	2058.33	351	410	351	473	351	412	351.20	501	456	434	389	367	445	378	50	61	500	240	1	1	10055345	40	10.05	25.12	12	0.02	40.00	16.00	2700	20240628	-85.11	205	20250204	96.10	573	-29.84	20250102	205	96.10	20250204	2700	-85.11	20240628	205	96.10	20250204	N	266350	500	50 억	N	N	N	00	N
37	20250224	131106	57	100.00	KONEX		N	N	N	N	N	397	-15	5	-3.64	693563	1975	2057.29	351	410	351	473	351	412	351.17	501	456	434	389	367	445	378	50	61	500	240	1	1	10055345	40	9.93	24.81	12	0.02	40.00	16.00	2700	20240628	-85.30	205	20250204	93.66	573	-30.72	20250102	205	93.66	20250204	2700	-85.30	20240628	205	93.66	20250204	N	266350	500	50 억	N	N	N	00	N
38	20250224	121103	57	100.00	KONEX		N	N	N	N	N	400	-12	5	-2.91	693166	1974	2056.25	351	410	351	473	351	412	351.15	501	456	434	389	367	445	378	50	61	500	240	1	1	10055345	40	10.00	25.00	12	0.02	40.00	16.00	2700	20240628	-85.19	205	20250204	95.12	573	-30.19	20250102	205	95.12	20250204	2700	-85.19	20240628	205	95.12	20250204	N	266350	500	50 억	N	N	N	00	N
39	20250224	111101	57	100.00	KONEX		N	N	N	N	N	409	-3	5	-0.73	411957	1173	1221.88	351	410	351	473	351	412	351.20	501	456	434	389	367	445	378	50	61	500	240	1	1	10055345	41	10.22	25.56	12	0.01	40.00	16.00	2700	20240628	-84.85	205	20250204	99.51	573	-28.62	20250102	205	99.51	20250204	2700	-84.85	20240628	205	99.51	20250204	N	266350	500	50 억	N	N	N	00	N
40	20250224	101100	57	100.00	KONEX		N	N	N	N	N	409	-3	5	-0.73	411196	1171	1219.79	351	410	351	473	351	412	351.15	501	456	434	389	367	445	378	50	61	500	240	1	1	10055345	41	10.22	25.56	12	0.01	40.00	16.00	2700	20240628	-84.85	205	20250204	99.51	573	-28.62	20250102	205	99.51	20250204	2700	-84.85	20240628	205	99.51	20250204	N	266350	500	50 억	N	N	N	00	N
41	20250224	091108	57	100.00	KONEX		N	N	N	N	N	412	0	3	0.00	0	0	0.00	0	0	0	473	351	412	0.00	501	456	434	389	367	445	378	50	61	500	240	1	1	10055345	41	10.30	25.75	12	0.00	40.00	16.00	2700	20240628	-84.74	205	20250204	100.98	573	-28.10	20250102	205	100.98	20250204	2700	-84.74	20240628	205	100.98	20250204	N	266350	500	50 억	N	N	N	00	N
42	20250221	161057	57	100.00	KONEX		N	N	N	N	N	412	-72	4	-14.88	39687	96	137.14	412	479	412	556	412	484	413.41	568	525	442	399	316	484	358	50	72	500	290	1	1	10055345	41	10.30	25.75	12	0.00	40.00	16.00	2700	20240628	-84.74	205	20250204	100.98	573	-28.10	20250102	205	100.98	20250204	2700	-84.74	20240628	205	100.98	20250204	N	266350	500	50 억	N	N	N	00	N
43	20250221	151102	57	100.00	KONEX		N	N	N	N	N	412	-72	4	-14.88	39687	96	137.14	412	479	412	556	412	484	413.41	568	525	442	399	316	484	358	50	72	500	290	1	1	10055345	41	10.30	25.75	12	0.00	40.00	16.00	2700	20240628	-84.74	205	20250204	100.98	573	-28.10	20250102	205	100.98	20250204	2700	-84.74	20240628	205	100.98	20250204	N	266350	500	50 억	N	N	N	00	N
44	20250221	141102	57	100.00	KONEX		N	N	N	N	N	412	-72	4	-14.88	39687	96	137.14	412	479	412	556	412	484	413.41	568	525	442	399	316	484	358	50	72	500	290	1	1	10055345	41	10.30	25.75	12	0.00	40.00	16.00	2700	20240628	-84.74	205	20250204	100.98	573	-28.10	20250102	205	100.98	20250204	2700	-84.74	20240628	205	100.98	20250204	N	266350	500	50 억	N	N	N	00	N
45	20250221	131101	57	100.00	KONEX		N	N	N	N	N	412	-72	4	-14.88	39687	96	137.14	412	479	412	556	412	484	413.41	568	525	442	399	316	484	358	50	72	500	290	1	1	10055345	41	10.30	25.75	12	0.00	40.00	16.00	2700	20240628	-84.74	205	20250204	100.98	573	-28.10	20250102	205	100.98	20250204	2700	-84.74	20240628	205	100.98	20250204	N	266350	500	50 억	N	N	N	00	N
46	20250221	121102	57	100.00	KONEX		N	N	N	N	N	412	-72	4	-14.88	39687	96	137.14	412	479	412	556	412	484	413.41	568	525	442	399	316	484	358	50	72	500	290	1	1	10055345	41	10.30	25.75	12	0.00	40.00	16.00	2700	20240628	-84.74	205	20250204	100.98	573	-28.10	20250102	205	100.98	20250204	2700	-84.74	20240628	205	100.98	20250204	N	266350	500	50 억	N	N	N	00	N
47	20250221	111057	57	100.00	KONEX		N	N	N	N	N	412	-72	4	-14.88	39687	96	137.14	412	479	412	556	412	484	413.41	568	525	442	399	316	484	358	50	72	500	290	1	1	10055345	41	10.30	25.75	12	0.00	40.00	16.00	2700	20240628	-84.74	205	20250204	100.98	573	-28.10	20250102	205	100.98	20250204	2700	-84.74	20240628	205	100.98	20250204	N	266350	500	50 억	N	N	N	00	N
48	20250221	101100	57	100.00	KONEX		N	N	N	N	N	412	-72	4	-14.88	22794	55	78.57	412	479	412	556	412	484	414.44	568	525	442	399	316	484	358	50	72	500	290	1	1	10055345	41	10.30	25.75	12	0.00	40.00	16.00	2700	20240628	-84.74	205	20250204	100.98	573	-28.10	20250102	205	100.98	20250204	2700	-84.74	20240628	205	100.98	20250204	N	266350	500	50 억	N	N	N	00	N
49	20250221	091102	57	100.00	KONEX		N	N	N	N	N	484	0	3	0.00	0	0	0.00	0	0	0	556	412	484	0.00	568	525	442	399	316	484	358	50	72	500	290	1	1	10055345	49	12.10	30.25	12	0.00	40.00	16.00	2700	20240628	-82.07	205	20250204	136.10	573	-15.53	20250102	205	136.10	20250204	2700	-82.07	20240628	205	136.10	20250204	N	266350	500	50 억	N	N	N	00	N
50	20250220	161052	57	100.00	KONEX		N	N	N	N	N	484	62	2	14.69	27029	70	3500.00	485	485	359	485	359	422	386.13	422	422	422	422	422	422	422	50	63	500	250	1	1	10055345	49	12.10	30.25	12	0.00	40.00	16.00	2700	20240628	-82.07	205	20250204	136.10	573	-15.53	20250102	205	136.10	20250204	2700	-82.07	20240628	205	136.10	20250204	N	266350	500	50 억	N	N	N	00	N
51	20250220	151057	57	100.00	KONEX		N	N	N	N	N	484	62	2	14.69	27029	70	3500.00	485	485	359	485	359	422	386.13	422	422	422	422	422	422	422	50	63	500	250	1	1	10055345	49	12.10	30.25	12	0.00	40.00	16.00	2700	20240628	-82.07	205	20250204	136.10	573	-15.53	20250102	205	136.10	20250204	2700	-82.07	20240628	205	136.10	20250204	N	266350	500	50 억	N	N	N	00	N
52	20250220	141057	57	100.00	KONEX		N	N	N	N	N	484	62	2	14.69	8549	19	950.00	485	485	359	485	359	422	449.95	422	422	422	422	422	422	422	50	63	500	250	1	1	10055345	49	12.10	30.25	12	0.00	40.00	16.00	2700	20240628	-82.07	205	20250204	136.10	573	-15.53	20250102	205	136.10	20250204	2700	-82.07	20240628	205	136.10	20250204	N	266350	500	50 억	N	N	N	00	N
53	20250220	131053	57	100.00	KONEX		N	N	N	N	N	481	59	2	13.98	3728	9	450.00	485	485	359	485	359	422	414.22	422	422	422	422	422	422	422	50	63	500	250	1	1	10055345	48	12.03	30.06	12	0.00	40.00	16.00	2700	20240628	-82.19	205	20250204	134.63	573	-16.06	20250102	205	134.63	20250204	2700	-82.19	20240628	205	134.63	20250204	N	266350	500	50 억	N	N	N	00	N
54	20250220	121055	57	100.00	KONEX		N	N	N	N	N	484	62	2	14.69	1688	4	200.00	485	485	359	485	359	422	422.00	422	422	422	422	422	422	422	50	63	500	250	1	1	10055345	49	12.10	30.25	12	0.00	40.00	16.00	2700	20240628	-82.07	205	20250204	136.10	573	-15.53	20250102	205	136.10	20250204	2700	-82.07	20240628	205	136.10	20250204	N	266350	500	50 억	N	N	N	00	N
55	20250220	111054	57	100.00	KONEX		N	N	N	N	N	484	62	2	14.69	1688	4	200.00	485	485	359	485	359	422	422.00	422	422	422	422	422	422	422	50	63	500	250	1	1	10055345	49	12.10	30.25	12	0.00	40.00	16.00	2700	20240628	-82.07	205	20250204	136.10	573	-15.53	20250102	205	136.10	20250204	2700	-82.07	20240628	205	136.10	20250204	N	266350	500	50 억	N	N	N	00	N
56	20250220	101055	57	100.00	KONEX		N	N	N	N	N	485	63	1	14.93	485	1	50.00	485	485	485	485	359	422	485.00	422	422	422	422	422	422	422	50	63	500	250	1	1	10055345	49	12.12	30.31	12	0.00	40.00	16.00	2700	20240628	-82.04	205	20250204	136.59	573	-15.36	20250102	205	136.59	20250204	2700	-82.04	20240628	205	136.59	20250204	N	266350	500	50 억	N	N	N	00	N
57	20250220	091058	57	100.00	KONEX		N	N	N	N	N	485	63	1	14.93	485	1	50.00	485	485	485	485	359	422	485.00	422	422	422	422	422	422	422	50	63	500	250	1	1	10055345	49	12.12	30.31	12	0.00	40.00	16.00	2700	20240628	-82.04	205	20250204	136.59	573	-15.36	20250102	205	136.59	20250204	2700	-82.04	20240628	205	136.59	20250204	N	266350	500	50 억	N	N	N	00	N
58	20250219	161050	57	100.00	KONEX		N	N	N	N	N	422	-74	4	-14.92	844	2	0.08	422	422	422	570	422	496	422.00	591	543	462	414	333	567	438	50	74	500	290	1	1	10055345	42	10.55	26.38	12	0.00	40.00	16.00	2700	20240628	-84.37	205	20250204	105.85	573	-26.35	20250102	205	105.85	20250204	2700	-84.37	20240628	205	105.85	20250204	N	266350	500	50 억	N	N	N	00	N
59	20250219	151054	57	100.00	KONEX		N	N	N	N	N	422	-74	4	-14.92	844	2	0.08	422	422	422	570	422	496	422.00	591	543	462	414	333	567	438	50	74	500	290	1	1	10055345	42	10.55	26.38	12	0.00	40.00	16.00	2700	20240628	-84.37	205	20250204	105.85	573	-26.35	20250102	205	105.85	20250204	2700	-84.37	20240628	205	105.85	20250204	N	266350	500	50 억	N	N	N	00	N
60	20250219	141050	57	100.00	KONEX		N	N	N	N	N	422	-74	4	-14.92	422	1	0.04	422	422	422	570	422	496	422.00	591	543	462	414	333	567	438	50	74	500	290	1	1	10055345	42	10.55	26.38	12	0.00	40.00	16.00	2700	20240628	-84.37	205	20250204	105.85	573	-26.35	20250102	205	105.85	20250204	2700	-84.37	20240628	205	105.85	20250204	N	266350	500	50 억	N	N	N	00	N
61	20250219	131051	57	100.00	KONEX		N	N	N	N	N	422	-74	4	-14.92	422	1	0.04	422	422	422	570	422	496	422.00	591	543	462	414	333	567	438	50	74	500	290	1	1	10055345	42	10.55	26.38	12	0.00	40.00	16.00	2700	20240628	-84.37	205	20250204	105.85	573	-26.35	20250102	205	105.85	20250204	2700	-84.37	20240628	205	105.85	20250204	N	266350	500	50 억	N	N	N	00	N
62	20250219	121050	57	100.00	KONEX		N	N	N	N	N	496	0	3	0.00	0	0	0.00	0	0	0	570	422	496	0.00	591	543	462	414	333	567	438	50	74	500	290	1	1	10055345	50	12.40	31.00	12	0.00	40.00	16.00	2700	20240628	-81.63	205	20250204	141.95	573	-13.44	20250102	205	141.95	20250204	2700	-81.63	20240628	205	141.95	20250204	N	266350	500	50 억	N	N	N	00	N
63	20250219	111051	57	100.00	KONEX		N	N	N	N	N	496	0	3	0.00	0	0	0.00	0	0	0	570	422	496	0.00	591	543	462	414	333	567	438	50	74	500	290	1	1	10055345	50	12.40	31.00	12	0.00	40.00	16.00	2700	20240628	-81.63	205	20250204	141.95	573	-13.44	20250102	205	141.95	20250204	2700	-81.63	20240628	205	141.95	20250204	N	266350	500	50 억	N	N	N	00	N
64	20250219	101052	57	100.00	KONEX		N	N	N	N	N	496	0	3	0.00	0	0	0.00	0	0	0	570	422	496	0.00	591	543	462	414	333	567	438	50	74	500	290	1	1	10055345	50	12.40	31.00	12	0.00	40.00	16.00	2700	20240628	-81.63	205	20250204	141.95	573	-13.44	20250102	205	141.95	20250204	2700	-81.63	20240628	205	141.95	20250204	N	266350	500	50 억	N	N	N	00	N
65	20250219	091053	57	100.00	KONEX		N	N	N	N	N	496	0	3	0.00	0	0	0.00	0	0	0	570	422	496	0.00	591	543	462	414	333	567	438	50	74	500	290	1	1	10055345	50	12.40	31.00	12	0.00	40.00	16.00	2700	20240628	-81.63	205	20250204	141.95	573	-13.44	20250102	205	141.95	20250204	2700	-81.63	20240628	205	141.95	20250204	N	266350	500	50 억	N	N	N	00	N
66	20250218	161047	54	100.00	KONEX		N	N	N	N	N	496	48	2	10.71	1335342	2642	264200.00	435	510	381	515	381	448	505.43	448	448	448	448	448	448	448	50	67	500	260	1	1	10055345	50	12.40	31.00	12	0.03	40.00	16.00	2700	20240628	-81.63	205	20250204	141.95	573	-13.44	20250102	205	141.95	20250204	2700	-81.63	20240628	205	141.95	20250204	N	266350	500	50 억	N	N	N	01	N
67	20250218	151049	54	100.00	KONEX		N	N	N	N	N	496	48	2	10.71	1335342	2642	264200.00	435	510	381	515	381	448	505.43	448	448	448	448	448	448	448	50	67	500	260	1	1	10055345	50	12.40	31.00	12	0.03	40.00	16.00	2700	20240628	-81.63	205	20250204	141.95	573	-13.44	20250102	205	141.95	20250204	2700	-81.63	20240628	205	141.95	20250204	N	266350	500	50 억	N	N	N	01	N
68	20250218	141050	54	100.00	KONEX		N	N	N	N	N	496	48	2	10.71	1335342	2642	264200.00	435	510	381	515	381	448	505.43	448	448	448	448	448	448	448	50	67	500	260	1	1	10055345	50	12.40	31.00	12	0.03	40.00	16.00	2700	20240628	-81.63	205	20250204	141.95	573	-13.44	20250102	205	141.95	20250204	2700	-81.63	20240628	205	141.95	20250204	N	266350	500	50 억	N	N	N	01	N
69	20250218	131047	54	100.00	KONEX		N	N	N	N	N	496	48	2	10.71	1335342	2642	264200.00	435	510	381	515	381	448	505.43	448	448	448	448	448	448	448	50	67	500	260	1	1	10055345	50	12.40	31.00	12	0.03	40.00	16.00	2700	20240628	-81.63	205	20250204	141.95	573	-13.44	20250102	205	141.95	20250204	2700	-81.63	20240628	205	141.95	20250204	N	266350	500	50 억	N	N	N	01	N
70	20250218	121049	54	100.00	KONEX		N	N	N	N	N	496	48	2	10.71	1335342	2642	264200.00	435	510	381	515	381	448	505.43	448	448	448	448	448	448	448	50	67	500	260	1	1	10055345	50	12.40	31.00	12	0.03	40.00	16.00	2700	20240628	-81.63	205	20250204	141.95	573	-13.44	20250102	205	141.95	20250204	2700	-81.63	20240628	205	141.95	20250204	N	266350	500	50 억	N	N	N	01	N
71	20250218	111047	54	100.00	KONEX		N	N	N	N	N	496	48	2	10.71	1335342	2642	264200.00	435	510	381	515	381	448	505.43	448	448	448	448	448	448	448	50	67	500	260	1	1	10055345	50	12.40	31.00	12	0.03	40.00	16.00	2700	20240628	-81.63	205	20250204	141.95	573	-13.44	20250102	205	141.95	20250204	2700	-81.63	20240628	205	141.95	20250204	N	266350	500	50 억	N	N	N	01	N
72	20250218	101046	54	100.00	KONEX		N	N	N	N	N	510	62	2	13.84	1334465	2640	264000.00	435	510	425	515	381	448	505.48	448	448	448	448	448	448	448	50	67	500	260	1	1	10055345	51	12.75	31.88	12	0.03	40.00	16.00	2700	20240628	-81.11	205	20250204	148.78	573	-10.99	20250102	205	148.78	20250204	2700	-81.11	20240628	205	148.78	20250204	N	266350	500	50 억	N	N	N	01	N
73	20250218	091050	54	100.00	KONEX		N	N	N	N	N	435	-13	5	-2.90	1305	3	300.00	435	435	435	515	381	448	435.00	448	448	448	448	448	448	448	50	67	500	260	1	1	10055345	44	10.88	27.19	12	0.00	40.00	16.00	2700	20240628	-83.89	205	20250204	112.20	573	-24.08	20250102	205	112.20	20250204	2700	-83.89	20240628	205	112.20	20250204	N	266350	500	50 억	N	N	N	01	N
74	20250217	161047	57	100.00	KONEX		N	N	N	N	N	448	58	1	14.87	448	1	100.00	448	448	448	448	332	390	448.00	390	390	390	390	390	390	390	50	58	500	230	1	1	10055345	45	11.20	28.00	12	0.00	40.00	16.00	2700	20240628	-83.41	205	20250204	118.54	573	-21.82	20250102	205	118.54	20250204	2700	-83.41	20240628	205	118.54	20250204	N	266350	500	50 억	N	N	N	00	N
75	20250217	151045	57	100.00	KONEX		N	N	N	N	N	448	58	1	14.87	448	1	100.00	448	448	448	448	332	390	448.00	390	390	390	390	390	390	390	50	58	500	230	1	1	10055345	45	11.20	28.00	12	0.00	40.00	16.00	2700	20240628	-83.41	205	20250204	118.54	573	-21.82	20250102	205	118.54	20250204	2700	-83.41	20240628	205	118.54	20250204	N	266350	500	50 억	N	N	N	00	N
76	20250217	141043	57	100.00	KONEX		N	N	N	N	N	448	58	1	14.87	448	1	100.00	448	448	448	448	332	390	448.00	390	390	390	390	390	390	390	50	58	500	230	1	1	10055345	45	11.20	28.00	12	0.00	40.00	16.00	2700	20240628	-83.41	205	20250204	118.54	573	-21.82	20250102	205	118.54	20250204	2700	-83.41	20240628	205	118.54	20250204	N	266350	500	50 억	N	N	N	00	N
77	20250217	131048	57	100.00	KONEX		N	N	N	N	N	448	58	1	14.87	448	1	100.00	448	448	448	448	332	390	448.00	390	390	390	390	390	390	390	50	58	500	230	1	1	10055345	45	11.20	28.00	12	0.00	40.00	16.00	2700	20240628	-83.41	205	20250204	118.54	573	-21.82	20250102	205	118.54	20250204	2700	-83.41	20240628	205	118.54	20250204	N	266350	500	50 억	N	N	N	00	N
78	20250217	121048	57	100.00	KONEX		N	N	N	N	N	448	58	1	14.87	448	1	100.00	448	448	448	448	332	390	448.00	390	390	390	390	390	390	390	50	58	500	230	1	1	10055345	45	11.20	28.00	12	0.00	40.00	16.00	2700	20240628	-83.41	205	20250204	118.54	573	-21.82	20250102	205	118.54	20250204	2700	-83.41	20240628	205	118.54	20250204	N	266350	500	50 억	N	N	N	00	N
79	20250217	111046	57	100.00	KONEX		N	N	N	N	N	448	58	1	14.87	448	1	100.00	448	448	448	448	332	390	448.00	390	390	390	390	390	390	390	50	58	500	230	1	1	10055345	45	11.20	28.00	12	0.00	40.00	16.00	2700	20240628	-83.41	205	20250204	118.54	573	-21.82	20250102	205	118.54	20250204	2700	-83.41	20240628	205	118.54	20250204	N	266350	500	50 억	N	N	N	00	N
80	20250217	101043	57	100.00	KONEX		N	N	N	N	N	448	58	1	14.87	448	1	100.00	448	448	448	448	332	390	448.00	390	390	390	390	390	390	390	50	58	500	230	1	1	10055345	45	11.20	28.00	12	0.00	40.00	16.00	2700	20240628	-83.41	205	20250204	118.54	573	-21.82	20250102	205	118.54	20250204	2700	-83.41	20240628	205	118.54	20250204	N	266350	500	50 억	N	N	N	00	N
81	20250217	091045	57	100.00	KONEX		N	N	N	N	N	448	58	1	14.87	448	1	100.00	448	448	448	448	332	390	448.00	390	390	390	390	390	390	390	50	58	500	230	1	1	10055345	45	11.20	28.00	12	0.00	40.00	16.00	2700	20240628	-83.41	205	20250204	118.54	573	-21.82	20250102	205	118.54	20250204	2700	-83.41	20240628	205	118.54	20250204	N	266350	500	50 억	N	N	N	00	N
82	20250214	161038	57	100.00	KONEX		N	N	N	N	N	390	45	2	13.04	390	1	100.00	390	390	390	396	294	345	390.00	345	345	345	345	345	345	345	50	51	500	200	1	1	10055345	39	9.75	24.38	12	0.00	40.00	16.00	2700	20240628	-85.56	205	20250204	90.24	573	-31.94	20250102	205	90.24	20250204	2700	-85.56	20240628	205	90.24	20250204	N	266350	500	50 억	N	N	N	00	N
83	20250214	151038	57	100.00	KONEX		N	N	N	N	N	390	45	2	13.04	390	1	100.00	390	390	390	396	294	345	390.00	345	345	345	345	345	345	345	50	51	500	200	1	1	10055345	39	9.75	24.38	12	0.00	40.00	16.00	2700	20240628	-85.56	205	20250204	90.24	573	-31.94	20250102	205	90.24	20250204	2700	-85.56	20240628	205	90.24	20250204	N	266350	500	50 억	N	N	N	00	N
84	20250214	141039	57	100.00	KONEX		N	N	N	N	N	390	45	2	13.04	390	1	100.00	390	390	390	396	294	345	390.00	345	345	345	345	345	345	345	50	51	500	200	1	1	10055345	39	9.75	24.38	12	0.00	40.00	16.00	2700	20240628	-85.56	205	20250204	90.24	573	-31.94	20250102	205	90.24	20250204	2700	-85.56	20240628	205	90.24	20250204	N	266350	500	50 억	N	N	N	00	N
85	20250214	131041	57	100.00	KONEX		N	N	N	N	N	390	45	2	13.04	390	1	100.00	390	390	390	396	294	345	390.00	345	345	345	345	345	345	345	50	51	500	200	1	1	10055345	39	9.75	24.38	12	0.00	40.00	16.00	2700	20240628	-85.56	205	20250204	90.24	573	-31.94	20250102	205	90.24	20250204	2700	-85.56	20240628	205	90.24	20250204	N	266350	500	50 억	N	N	N	00	N
86	20250214	121038	57	100.00	KONEX		N	N	N	N	N	390	45	2	13.04	390	1	100.00	390	390	390	396	294	345	390.00	345	345	345	345	345	345	345	50	51	500	200	1	1	10055345	39	9.75	24.38	12	0.00	40.00	16.00	2700	20240628	-85.56	205	20250204	90.24	573	-31.94	20250102	205	90.24	20250204	2700	-85.56	20240628	205	90.24	20250204	N	266350	500	50 억	N	N	N	00	N
87	20250214	111035	57	100.00	KONEX		N	N	N	N	N	390	45	2	13.04	390	1	100.00	390	390	390	396	294	345	390.00	345	345	345	345	345	345	345	50	51	500	200	1	1	10055345	39	9.75	24.38	12	0.00	40.00	16.00	2700	20240628	-85.56	205	20250204	90.24	573	-31.94	20250102	205	90.24	20250204	2700	-85.56	20240628	205	90.24	20250204	N	266350	500	50 억	N	N	N	00	N
88	20250214	101035	57	100.00	KONEX		N	N	N	N	N	390	45	2	13.04	390	1	100.00	390	390	390	396	294	345	390.00	345	345	345	345	345	345	345	50	51	500	200	1	1	10055345	39	9.75	24.38	12	0.00	40.00	16.00	2700	20240628	-85.56	205	20250204	90.24	573	-31.94	20250102	205	90.24	20250204	2700	-85.56	20240628	205	90.24	20250204	N	266350	500	50 억	N	N	N	00	N
89	20250214	091041	57	100.00	KONEX		N	N	N	N	N	345	0	3	0.00	0	0	0.00	0	0	0	396	294	345	0.00	345	345	345	345	345	345	345	50	51	500	200	1	1	10055345	35	8.62	21.56	12	0.00	40.00	16.00	2700	20240628	-87.22	205	20250204	68.29	573	-39.79	20250102	205	68.29	20250204	2700	-87.22	20240628	205	68.29	20250204	N	266350	500	50 억	N	N	N	00	N
90	20250213	161030	57	100.00	KONEX		N	N	N	N	N	345	5	2	1.47	345	1	0.30	345	345	345	391	289	340	345.00	410	374	323	287	236	349	262	47	51	500	200	1	1	9455050	33	8.62	21.56	12	0.00	40.00	16.00	2700	20240628	-87.22	205	20250204	68.29	573	-39.79	20250102	205	68.29	20250204	2700	-87.22	20240628	205	68.29	20250204	N	266350	500	47 억	N	N	N	00	N
91	20250213	151030	57	100.00	KONEX		N	N	N	N	N	345	5	2	1.47	345	1	0.30	345	345	345	391	289	340	345.00	410	374	323	287	236	349	262	47	51	500	200	1	1	9455050	33	8.62	21.56	12	0.00	40.00	16.00	2700	20240628	-87.22	205	20250204	68.29	573	-39.79	20250102	205	68.29	20250204	2700	-87.22	20240628	205	68.29	20250204	N	266350	500	47 억	N	N	N	00	N
92	20250213	141027	57	100.00	KONEX		N	N	N	N	N	345	5	2	1.47	345	1	0.30	345	345	345	391	289	340	345.00	410	374	323	287	236	349	262	47	51	500	200	1	1	9455050	33	8.62	21.56	12	0.00	40.00	16.00	2700	20240628	-87.22	205	20250204	68.29	573	-39.79	20250102	205	68.29	20250204	2700	-87.22	20240628	205	68.29	20250204	N	266350	500	47 억	N	N	N	00	N
93	20250213	131029	57	100.00	KONEX		N	N	N	N	N	345	5	2	1.47	345	1	0.30	345	345	345	391	289	340	345.00	410	374	323	287	236	349	262	47	51	500	200	1	1	9455050	33	8.62	21.56	12	0.00	40.00	16.00	2700	20240628	-87.22	205	20250204	68.29	573	-39.79	20250102	205	68.29	20250204	2700	-87.22	20240628	205	68.29	20250204	N	266350	500	47 억	N	N	N	00	N
94	20250213	121027	57	100.00	KONEX		N	N	N	N	N	345	5	2	1.47	345	1	0.30	345	345	345	391	289	340	345.00	410	374	323	287	236	349	262	47	51	500	200	1	1	9455050	33	8.62	21.56	12	0.00	40.00	16.00	2700	20240628	-87.22	205	20250204	68.29	573	-39.79	20250102	205	68.29	20250204	2700	-87.22	20240628	205	68.29	20250204	N	266350	500	47 억	N	N	N	00	N
95	20250213	111027	57	100.00	KONEX		N	N	N	N	N	345	5	2	1.47	345	1	0.30	345	345	345	391	289	340	345.00	410	374	323	287	236	349	262	47	51	500	200	1	1	9455050	33	8.62	21.56	12	0.00	40.00	16.00	2700	20240628	-87.22	205	20250204	68.29	573	-39.79	20250102	205	68.29	20250204	2700	-87.22	20240628	205	68.29	20250204	N	266350	500	47 억	N	N	N	00	N
96	20250213	101028	57	100.00	KONEX		N	N	N	N	N	345	5	2	1.47	345	1	0.30	345	345	345	391	289	340	345.00	410	374	323	287	236	349	262	47	51	500	200	1	1	9455050	33	8.62	21.56	12	0.00	40.00	16.00	2700	20240628	-87.22	205	20250204	68.29	573	-39.79	20250102	205	68.29	20250204	2700	-87.22	20240628	205	68.29	20250204	N	266350	500	47 억	N	N	N	00	N
97	20250213	091023	57	100.00	KONEX		N	N	N	N	N	345	5	2	1.47	345	1	0.30	345	345	345	391	289	340	345.00	410	374	323	287	236	349	262	47	51	500	200	1	1	9455050	33	8.62	21.56	12	0.00	40.00	16.00	2700	20240628	-87.22	205	20250204	68.29	573	-39.79	20250102	205	68.29	20250204	2700	-87.22	20240628	205	68.29	20250204	N	266350	500	47 억	N	N	N	00	N
98	20250212	161021	57	100.00	KONEX		N	N	N	N	N	340	20	2	6.25	109137	337	16.80	359	359	272	368	272	320	323.85	374	346	292	264	210	361	279	47	48	500	190	1	1	9455050	32	8.50	21.25	12	0.00	40.00	16.00	2700	20240628	-87.41	205	20250204	65.85	573	-40.66	20250102	205	65.85	20250204	2700	-87.41	20240628	205	65.85	20250204	N	266350	500	47 억	N	N	N	00	N
99	20250212	151018	57	100.00	KONEX		N	N	N	N	N	355	35	2	10.94	6698	24	1.20	359	359	272	368	272	320	279.08	374	346	292	264	210	361	279	47	48	500	190	1	1	9455050	34	8.88	22.19	12	0.00	40.00	16.00	2700	20240628	-86.85	205	20250204	73.17	573	-38.05	20250102	205	73.17	20250204	2700	-86.85	20240628	205	73.17	20250204	N	266350	500	47 억	N	N	N	00	N
100	20250212	141020	57	100.00	KONEX		N	N	N	N	N	355	35	2	10.94	6698	24	1.20	359	359	272	368	272	320	279.08	374	346	292	264	210	361	279	47	48	500	190	1	1	9455050	34	8.88	22.19	12	0.00	40.00	16.00	2700	20240628	-86.85	205	20250204	73.17	573	-38.05	20250102	205	73.17	20250204	2700	-86.85	20240628	205	73.17	20250204	N	266350	500	47 억	N	N	N	00	N
101	20250212	131023	57	100.00	KONEX		N	N	N	N	N	355	35	2	10.94	6698	24	1.20	359	359	272	368	272	320	279.08	374	346	292	264	210	361	279	47	48	500	190	1	1	9455050	34	8.88	22.19	12	0.00	40.00	16.00	2700	20240628	-86.85	205	20250204	73.17	573	-38.05	20250102	205	73.17	20250204	2700	-86.85	20240628	205	73.17	20250204	N	266350	500	47 억	N	N	N	00	N
102	20250212	121019	57	100.00	KONEX		N	N	N	N	N	355	35	2	10.94	6698	24	1.20	359	359	272	368	272	320	279.08	374	346	292	264	210	361	279	47	48	500	190	1	1	9455050	34	8.88	22.19	12	0.00	40.00	16.00	2700	20240628	-86.85	205	20250204	73.17	573	-38.05	20250102	205	73.17	20250204	2700	-86.85	20240628	205	73.17	20250204	N	266350	500	47 억	N	N	N	00	N
103	20250212	111018	57	100.00	KONEX		N	N	N	N	N	355	35	2	10.94	6698	24	1.20	359	359	272	368	272	320	279.08	374	346	292	264	210	361	279	47	48	500	190	1	1	9455050	34	8.88	22.19	12	0.00	40.00	16.00	2700	20240628	-86.85	205	20250204	73.17	573	-38.05	20250102	205	73.17	20250204	2700	-86.85	20240628	205	73.17	20250204	N	266350	500	47 억	N	N	N	00	N
104	20250212	101012	57	100.00	KONEX		N	N	N	N	N	359	39	2	12.19	359	1	0.05	359	359	359	368	272	320	359.00	374	346	292	264	210	361	279	47	48	500	190	1	1	9455050	34	8.97	22.44	12	0.00	40.00	16.00	2700	20240628	-86.70	205	20250204	75.12	573	-37.35	20250102	205	75.12	20250204	2700	-86.70	20240628	205	75.12	20250204	N	266350	500	47 억	N	N	N	00	N
105	20250212	090943	57	100.00	KONEX		N	N	N	N	N	320	0	3	0.00	0	0	0.00	0	0	0	368	272	320	0.00	374	346	292	264	210	361	279	47	48	500	190	1	1	9455050	30	8.00	20.00	12	0.00	40.00	16.00	2700	20240628	-88.15	205	20250204	56.10	573	-44.15	20250102	205	56.10	20250204	2700	-88.15	20240628	205	56.10	20250204	N	266350	500	47 억	N	N	N	00	N
106	20250211	161023	57	100.00	KONEX		N	N	N	N	N	320	41	1	14.70	519774	2006	706.34	320	320	238	320	238	279	259.11	323	300	256	233	189	312	245	47	41	500	160	1	1	9455050	30	8.00	20.00	12	0.02	40.00	16.00	2700	20240628	-88.15	205	20250204	56.10	573	-44.15	20250102	205	56.10	20250204	2700	-88.15	20240628	205	56.10	20250204	N	266350	500	47 억	N	N	N	00	N
107	20250211	151023	57	100.00	KONEX		N	N	N	N	N	320	41	1	14.70	519774	2006	706.34	320	320	238	320	238	279	259.11	323	300	256	233	189	312	245	47	41	500	160	1	1	9455050	30	8.00	20.00	12	0.02	40.00	16.00	2700	20240628	-88.15	205	20250204	56.10	573	-44.15	20250102	205	56.10	20250204	2700	-88.15	20240628	205	56.10	20250204	N	266350	500	47 억	N	N	N	00	N
108	20250211	141022	57	100.00	KONEX		N	N	N	N	N	320	41	1	14.70	519774	2006	706.34	320	320	238	320	238	279	259.11	323	300	256	233	189	312	245	47	41	500	160	1	1	9455050	30	8.00	20.00	12	0.02	40.00	16.00	2700	20240628	-88.15	205	20250204	56.10	573	-44.15	20250102	205	56.10	20250204	2700	-88.15	20240628	205	56.10	20250204	N	266350	500	47 억	N	N	N	00	N
109	20250211	131022	57	100.00	KONEX		N	N	N	N	N	320	41	1	14.70	519774	2006	706.34	320	320	238	320	238	279	259.11	323	300	256	233	189	312	245	47	41	500	160	1	1	9455050	30	8.00	20.00	12	0.02	40.00	16.00	2700	20240628	-88.15	205	20250204	56.10	573	-44.15	20250102	205	56.10	20250204	2700	-88.15	20240628	205	56.10	20250204	N	266350	500	47 억	N	N	N	00	N
110	20250211	121021	57	100.00	KONEX		N	N	N	N	N	320	41	1	14.70	519774	2006	706.34	320	320	238	320	238	279	259.11	323	300	256	233	189	312	245	47	41	500	160	1	1	9455050	30	8.00	20.00	12	0.02	40.00	16.00	2700	20240628	-88.15	205	20250204	56.10	573	-44.15	20250102	205	56.10	20250204	2700	-88.15	20240628	205	56.10	20250204	N	266350	500	47 억	N	N	N	00	N
111	20250211	111022	57	100.00	KONEX		N	N	N	N	N	320	41	1	14.70	281354	1005	353.87	320	320	238	320	238	279	279.95	323	300	256	233	189	312	245	47	41	500	160	1	1	9455050	30	8.00	20.00	12	0.01	40.00	16.00	2700	20240628	-88.15	205	20250204	56.10	573	-44.15	20250102	205	56.10	20250204	2700	-88.15	20240628	205	56.10	20250204	N	266350	500	47 억	N	N	N	00	N
112	20250211	101022	57	100.00	KONEX		N	N	N	N	N	280	1	2	0.36	1314	5	1.76	320	320	238	320	238	279	262.80	323	300	256	233	189	312	245	47	41	500	160	1	1	9455050	26	7.00	17.50	12	0.00	40.00	16.00	2700	20240628	-89.63	205	20250204	36.59	573	-51.13	20250102	205	36.59	20250204	2700	-89.63	20240628	205	36.59	20250204	N	266350	500	47 억	N	N	N	00	N
113	20250211	091026	57	100.00	KONEX		N	N	N	N	N	279	0	3	0.00	0	0	0.00	0	0	0	320	238	279	0.00	323	300	256	233	189	312	245	47	41	500	160	1	1	9455050	26	6.97	17.44	12	0.00	40.00	16.00	2700	20240628	-89.67	205	20250204	36.10	573	-51.31	20250102	205	36.10	20250204	2700	-89.67	20240628	205	36.10	20250204	N	266350	500	47 억	N	N	N	00	N
114	20250210	161016	57	100.00	KONEX		N	N	N	N	N	279	30	2	12.05	70709	284	29.68	249	279	212	286	212	249	248.98	259	253	251	245	243	253	245	47	37	500	140	1	1	9455050	26	6.97	17.44	12	0.00	40.00	16.00	2700	20240628	-89.67	205	20250204	36.10	573	-51.31	20250102	205	36.10	20250204	2700	-89.67	20240628	205	36.10	20250204	N	266350	500	47 억	N	N	N	00	N
115	20250210	151015	57	100.00	KONEX		N	N	N	N	N	279	30	2	12.05	70709	284	29.68	249	279	212	286	212	249	248.98	259	253	251	245	243	253	245	47	37	500	140	1	1	9455050	26	6.97	17.44	12	0.00	40.00	16.00	2700	20240628	-89.67	205	20250204	36.10	573	-51.31	20250102	205	36.10	20250204	2700	-89.67	20240628	205	36.10	20250204	N	266350	500	47 억	N	N	N	00	N
116	20250210	141014	57	100.00	KONEX		N	N	N	N	N	279	30	2	12.05	70709	284	29.68	249	279	212	286	212	249	248.98	259	253	251	245	243	253	245	47	37	500	140	1	1	9455050	26	6.97	17.44	12	0.00	40.00	16.00	2700	20240628	-89.67	205	20250204	36.10	573	-51.31	20250102	205	36.10	20250204	2700	-89.67	20240628	205	36.10	20250204	N	266350	500	47 억	N	N	N	00	N
117	20250210	131017	57	100.00	KONEX		N	N	N	N	N	279	30	2	12.05	70709	284	29.68	249	279	212	286	212	249	248.98	259	253	251	245	243	253	245	47	37	500	140	1	1	9455050	26	6.97	17.44	12	0.00	40.00	16.00	2700	20240628	-89.67	205	20250204	36.10	573	-51.31	20250102	205	36.10	20250204	2700	-89.67	20240628	205	36.10	20250204	N	266350	500	47 억	N	N	N	00	N
118	20250210	121012	57	100.00	KONEX		N	N	N	N	N	249	0	3	0.00	249	1	0.10	249	249	249	286	212	249	249.00	259	253	251	245	243	253	245	47	37	500	140	1	1	9455050	24	6.22	15.56	12	0.00	40.00	16.00	2700	20240628	-90.78	205	20250204	21.46	573	-56.54	20250102	205	21.46	20250204	2700	-90.78	20240628	205	21.46	20250204	N	266350	500	47 억	N	N	N	00	N
119	20250210	111008	57	100.00	KONEX		N	N	N	N	N	249	0	3	0.00	249	1	0.10	249	249	249	286	212	249	249.00	259	253	251	245	243	253	245	47	37	500	140	1	1	9455050	24	6.22	15.56	12	0.00	40.00	16.00	2700	20240628	-90.78	205	20250204	21.46	573	-56.54	20250102	205	21.46	20250204	2700	-90.78	20240628	205	21.46	20250204	N	266350	500	47 억	N	N	N	00	N
120	20250210	101008	57	100.00	KONEX		N	N	N	N	N	249	0	3	0.00	249	1	0.10	249	249	249	286	212	249	249.00	259	253	251	245	243	253	245	47	37	500	140	1	1	9455050	24	6.22	15.56	12	0.00	40.00	16.00	2700	20240628	-90.78	205	20250204	21.46	573	-56.54	20250102	205	21.46	20250204	2700	-90.78	20240628	205	21.46	20250204	N	266350	500	47 억	N	N	N	00	N
121	20250210	091006	57	100.00	KONEX		N	N	N	N	N	249	0	3	0.00	0	0	0.00	0	0	0	286	212	249	0.00	259	253	251	245	243	253	245	47	37	500	140	1	1	9455050	24	6.22	15.56	12	0.00	40.00	16.00	2700	20240628	-90.78	205	20250204	21.46	573	-56.54	20250102	205	21.46	20250204	2700	-90.78	20240628	205	21.46	20250204	N	266350	500	47 억	N	N	N	00	N
122	20250207	160956	57	100.00	KONEX		N	N	N	N	N	249	25	2	11.16	238301	957	67.78	257	257	249	257	191	224	249.01	244	234	220	210	196	227	203	47	33	500	130	1	1	9455050	24	6.22	15.56	12	0.01	40.00	16.00	2700	20240628	-90.78	205	20250204	21.46	573	-56.54	20250102	205	21.46	20250204	2700	-90.78	20240628	205	21.46	20250204	N	266350	500	47 억	N	N	N	00	N
123	20250207	150959	57	100.00	KONEX		N	N	N	N	N	249	25	2	11.16	238301	957	67.78	257	257	249	257	191	224	249.01	244	234	220	210	196	227	203	47	33	500	130	1	1	9455050	24	6.22	15.56	12	0.01	40.00	16.00	2700	20240628	-90.78	205	20250204	21.46	573	-56.54	20250102	205	21.46	20250204	2700	-90.78	20240628	205	21.46	20250204	N	266350	500	47 억	N	N	N	00	N
124	20250207	140959	57	100.00	KONEX		N	N	N	N	N	249	25	2	11.16	238301	957	67.78	257	257	249	257	191	224	249.01	244	234	220	210	196	227	203	47	33	500	130	1	1	9455050	24	6.22	15.56	12	0.01	40.00	16.00	2700	20240628	-90.78	205	20250204	21.46	573	-56.54	20250102	205	21.46	20250204	2700	-90.78	20240628	205	21.46	20250204	N	266350	500	47 억	N	N	N	00	N
125	20250207	130956	57	100.00	KONEX		N	N	N	N	N	249	25	2	11.16	506	2	0.14	257	257	249	257	191	224	253.00	244	234	220	210	196	227	203	47	33	500	130	1	1	9455050	24	6.22	15.56	12	0.00	40.00	16.00	2700	20240628	-90.78	205	20250204	21.46	573	-56.54	20250102	205	21.46	20250204	2700	-90.78	20240628	205	21.46	20250204	N	266350	500	47 억	N	N	N	00	N
126	20250207	120954	57	100.00	KONEX		N	N	N	N	N	249	25	2	11.16	506	2	0.14	257	257	249	257	191	224	253.00	244	234	220	210	196	227	203	47	33	500	130	1	1	9455050	24	6.22	15.56	12	0.00	40.00	16.00	2700	20240628	-90.78	205	20250204	21.46	573	-56.54	20250102	205	21.46	20250204	2700	-90.78	20240628	205	21.46	20250204	N	266350	500	47 억	N	N	N	00	N
127	20250207	110953	57	100.00	KONEX		N	N	N	N	N	257	33	1	14.73	257	1	0.07	257	257	257	257	191	224	257.00	244	234	220	210	196	227	203	47	33	500	130	1	1	9455050	24	6.42	16.06	12	0.00	40.00	16.00	2700	20240628	-90.48	205	20250204	25.37	573	-55.15	20250102	205	25.37	20250204	2700	-90.48	20240628	205	25.37	20250204	N	266350	500	47 억	N	N	N	00	N
128	20250207	100958	57	100.00	KONEX		N	N	N	N	N	257	33	1	14.73	257	1	0.07	257	257	257	257	191	224	257.00	244	234	220	210	196	227	203	47	33	500	130	1	1	9455050	24	6.42	16.06	12	0.00	40.00	16.00	2700	20240628	-90.48	205	20250204	25.37	573	-55.15	20250102	205	25.37	20250204	2700	-90.48	20240628	205	25.37	20250204	N	266350	500	47 억	N	N	N	00	N
129	20250207	091003	57	100.00	KONEX		N	N	N	N	N	224	0	3	0.00	0	0	0.00	0	0	0	257	191	224	0.00	244	234	220	210	196	227	203	47	33	500	130	1	1	9455050	21	5.60	14.00	12	0.00	40.00	16.00	2700	20240628	-91.70	205	20250204	9.27	573	-60.91	20250102	205	9.27	20250204	2700	-91.70	20240628	205	9.27	20250204	N	266350	500	47 억	N	N	N	00	N
130	20250206	160932	57	100.00	KONEX		N	N	N	N	N	224	16	2	7.69	316034	1412	747.09	230	230	206	239	177	208	223.82	230	218	213	201	196	216	199	47	31	500	120	1	1	9455050	21	5.60	14.00	12	0.01	40.00	16.00	2700	20240628	-91.70	205	20250204	9.27	573	-60.91	20250102	205	9.27	20250204	2700	-91.70	20240628	205	9.27	20250204	N	266350	500	47 억	N	N	N	00	N
131	20250206	150936	57	100.00	KONEX		N	N	N	N	N	226	18	2	8.65	304834	1362	720.63	230	230	206	239	177	208	223.81	230	218	213	201	196	216	199	47	31	500	120	1	1	9455050	21	5.65	14.12	12	0.01	40.00	16.00	2700	20240628	-91.63	205	20250204	10.24	573	-60.56	20250102	205	10.24	20250204	2700	-91.63	20240628	205	10.24	20250204	N	266350	500	47 억	N	N	N	00	N
132	20250206	140937	57	100.00	KONEX		N	N	N	N	N	226	18	2	8.65	304834	1362	720.63	230	230	206	239	177	208	223.81	230	218	213	201	196	216	199	47	31	500	120	1	1	9455050	21	5.65	14.12	12	0.01	40.00	16.00	2700	20240628	-91.63	205	20250204	10.24	573	-60.56	20250102	205	10.24	20250204	2700	-91.63	20240628	205	10.24	20250204	N	266350	500	47 억	N	N	N	00	N
133	20250206	130933	57	100.00	KONEX		N	N	N	N	N	226	18	2	8.65	304834	1362	720.63	230	230	206	239	177	208	223.81	230	218	213	201	196	216	199	47	31	500	120	1	1	9455050	21	5.65	14.12	12	0.01	40.00	16.00	2700	20240628	-91.63	205	20250204	10.24	573	-60.56	20250102	205	10.24	20250204	2700	-91.63	20240628	205	10.24	20250204	N	266350	500	47 억	N	N	N	00	N
134	20250206	120930	57	100.00	KONEX		N	N	N	N	N	226	18	2	8.65	304834	1362	720.63	230	230	206	239	177	208	223.81	230	218	213	201	196	216	199	47	31	500	120	1	1	9455050	21	5.65	14.12	12	0.01	40.00	16.00	2700	20240628	-91.63	205	20250204	10.24	573	-60.56	20250102	205	10.24	20250204	2700	-91.63	20240628	205	10.24	20250204	N	266350	500	47 억	N	N	N	00	N
135	20250206	110926	57	100.00	KONEX		N	N	N	N	N	229	21	2	10.10	259534	1162	614.81	230	230	206	239	177	208	223.35	230	218	213	201	196	216	199	47	31	500	120	1	1	9455050	22	5.72	14.31	12	0.01	40.00	16.00	2700	20240628	-91.52	205	20250204	11.71	573	-60.03	20250102	205	11.71	20250204	2700	-91.52	20240628	205	11.71	20250204	N	266350	500	47 억	N	N	N	00	N
136	20250206	100926	57	100.00	KONEX		N	N	N	N	N	230	22	2	10.58	230	1	0.53	230	230	230	239	177	208	230.00	230	218	213	201	196	216	199	47	31	500	120	1	1	9455050	22	5.75	14.38	12	0.00	40.00	16.00	2700	20240628	-91.48	205	20250204	12.20	573	-59.86	20250102	205	12.20	20250204	2700	-91.48	20240628	205	12.20	20250204	N	266350	500	47 억	N	N	N	00	N
137	20250206	090938	57	100.00	KONEX		N	N	N	N	N	230	22	2	10.58	230	1	0.53	230	230	230	239	177	208	230.00	230	218	213	201	196	216	199	47	31	500	120	1	1	9455050	22	5.75	14.38	12	0.00	40.00	16.00	2700	20240628	-91.48	205	20250204	12.20	573	-59.86	20250102	205	12.20	20250204	2700	-91.48	20240628	205	12.20	20250204	N	266350	500	47 억	N	N	N	00	N
138	20250205	160922	57	100.00	KONEX		N	N	N	N	N	208	-11	5	-5.02	41249	189	2.74	225	225	208	251	187	219	218.25	269	243	224	198	179	257	212	47	32	500	130	1	1	9455050	20	5.20	13.00	12	0.00	40.00	16.00	2700	20240628	-92.30	205	20250204	1.46	573	-63.70	20250102	205	1.46	20250204	2700	-92.30	20240628	205	1.46	20250204	N	266350	500	47 억	N	N	N	00	N
139	20250205	150926	57	100.00	KONEX		N	N	N	N	N	208	-11	5	-5.02	41249	189	2.74	225	225	208	251	187	219	218.25	269	243	224	198	179	257	212	47	32	500	130	1	1	9455050	20	5.20	13.00	12	0.00	40.00	16.00	2700	20240628	-92.30	205	20250204	1.46	573	-63.70	20250102	205	1.46	20250204	2700	-92.30	20240628	205	1.46	20250204	N	266350	500	47 억	N	N	N	00	N
140	20250205	140925	57	100.00	KONEX		N	N	N	N	N	220	1	2	0.46	35425	161	2.33	225	225	220	251	187	219	220.03	269	243	224	198	179	257	212	47	32	500	130	1	1	9455050	21	5.50	13.75	12	0.00	40.00	16.00	2700	20240628	-91.85	205	20250204	7.32	573	-61.61	20250102	205	7.32	20250204	2700	-91.85	20240628	205	7.32	20250204	N	266350	500	47 억	N	N	N	00	N
141	20250205	130923	57	100.00	KONEX		N	N	N	N	N	220	1	2	0.46	35425	161	2.33	225	225	220	251	187	219	220.03	269	243	224	198	179	257	212	47	32	500	130	1	1	9455050	21	5.50	13.75	12	0.00	40.00	16.00	2700	20240628	-91.85	205	20250204	7.32	573	-61.61	20250102	205	7.32	20250204	2700	-91.85	20240628	205	7.32	20250204	N	266350	500	47 억	N	N	N	00	N
142	20250205	120928	57	100.00	KONEX		N	N	N	N	N	220	1	2	0.46	35425	161	2.33	225	225	220	251	187	219	220.03	269	243	224	198	179	257	212	47	32	500	130	1	1	9455050	21	5.50	13.75	12	0.00	40.00	16.00	2700	20240628	-91.85	205	20250204	7.32	573	-61.61	20250102	205	7.32	20250204	2700	-91.85	20240628	205	7.32	20250204	N	266350	500	47 억	N	N	N	00	N
143	20250205	110922	57	100.00	KONEX		N	N	N	N	N	220	1	2	0.46	35425	161	2.33	225	225	220	251	187	219	220.03	269	243	224	198	179	257	212	47	32	500	130	1	1	9455050	21	5.50	13.75	12	0.00	40.00	16.00	2700	20240628	-91.85	205	20250204	7.32	573	-61.61	20250102	205	7.32	20250204	2700	-91.85	20240628	205	7.32	20250204	N	266350	500	47 억	N	N	N	00	N
144	20250205	100934	57	100.00	KONEX		N	N	N	N	N	220	1	2	0.46	35425	161	2.33	225	225	220	251	187	219	220.03	269	243	224	198	179	257	212	47	32	500	130	1	1	9455050	21	5.50	13.75	12	0.00	40.00	16.00	2700	20240628	-91.85	205	20250204	7.32	573	-61.61	20250102	205	7.32	20250204	2700	-91.85	20240628	205	7.32	20250204	N	266350	500	47 억	N	N	N	00	N
145	20250205	090938	57	100.00	KONEX		N	N	N	N	N	225	6	2	2.74	225	1	0.01	225	225	225	251	187	219	225.00	269	243	224	198	179	257	212	47	32	500	130	1	1	9455050	21	5.62	14.06	12	0.00	40.00	16.00	2700	20240628	-91.67	205	20250204	9.76	573	-60.73	20250102	205	9.76	20250204	2700	-91.67	20240628	205	9.76	20250204	N	266350	500	47 억	N	N	N	00	N
146	20250204	160904	57	100.00	KONEX	신저가	N	N	N	N	N	219	-22	5	-9.13	1468793	6898	136.57	205	250	205	277	205	241	212.93	353	297	269	213	185	283	199	47	36	500	140	1	1	9455050	21	5.47	13.69	12	0.07	40.00	16.00	2700	20240628	-91.89	205	20250204	6.83	573	-61.78	20250102	205	6.83	20250204	2700	-91.89	20240628	205	6.83	20250204	N	266350	500	47 억	N	N	N	00	N
147	20250204	150915	57	100.00	KONEX	신저가	N	N	N	N	N	219	-22	5	-9.13	1468793	6898	136.57	205	250	205	277	205	241	212.93	353	297	269	213	185	283	199	47	36	500	140	1	1	9455050	21	5.47	13.69	12	0.07	40.00	16.00	2700	20240628	-91.89	205	20250204	6.83	573	-61.78	20250102	205	6.83	20250204	2700	-91.89	20240628	205	6.83	20250204	N	266350	500	47 억	N	N	N	00	N
148	20250204	140915	57	100.00	KONEX	신저가	N	N	N	N	N	220	-21	5	-8.71	374294	1823	36.09	205	250	205	277	205	241	205.32	353	297	269	213	185	283	199	47	36	500	140	1	1	9455050	21	5.50	13.75	12	0.02	40.00	16.00	2700	20240628	-91.85	205	20250204	7.32	573	-61.61	20250102	205	7.32	20250204	2700	-91.85	20240628	205	7.32	20250204	N	266350	500	47 억	N	N	N	00	N
149	20250204	130917	57	100.00	KONEX	신저가	N	N	N	N	N	220	-21	5	-8.71	374294	1823	36.09	205	250	205	277	205	241	205.32	353	297	269	213	185	283	199	47	36	500	140	1	1	9455050	21	5.50	13.75	12	0.02	40.00	16.00	2700	20240628	-91.85	205	20250204	7.32	573	-61.61	20250102	205	7.32	20250204	2700	-91.85	20240628	205	7.32	20250204	N	266350	500	47 억	N	N	N	00	N
150	20250204	120927	57	100.00	KONEX	신저가	N	N	N	N	N	239	-2	5	-0.83	374074	1822	36.07	205	250	205	277	205	241	205.31	353	297	269	213	185	283	199	47	36	500	140	1	1	9455050	23	5.97	14.94	12	0.02	40.00	16.00	2700	20240628	-91.15	205	20250204	16.59	573	-58.29	20250102	205	16.59	20250204	2700	-91.15	20240628	205	16.59	20250204	N	266350	500	47 억	N	N	N	00	N
151	20250204	110908	57	100.00	KONEX	신저가	N	N	N	N	N	250	9	2	3.73	207545	1010	20.00	205	250	205	277	205	241	205.49	353	297	269	213	185	283	199	47	36	500	140	1	1	9455050	24	6.25	15.62	12	0.01	40.00	16.00	2700	20240628	-90.74	205	20250204	21.95	573	-56.37	20250102	205	21.95	20250204	2700	-90.74	20240628	205	21.95	20250204	N	266350	500	47 억	N	N	N	00	N
152	20250204	100913	57	100.00	KONEX	신저가	N	N	N	N	N	250	9	2	3.73	207545	1010	20.00	205	250	205	277	205	241	205.49	353	297	269	213	185	283	199	47	36	500	140	1	1	9455050	24	6.25	15.62	12	0.01	40.00	16.00	2700	20240628	-90.74	205	20250204	21.95	573	-56.37	20250102	205	21.95	20250204	2700	-90.74	20240628	205	21.95	20250204	N	266350	500	47 억	N	N	N	00	N
153	20250204	090913	57	100.00	KONEX	신저가	N	N	N	N	N	205	-36	4	-14.94	61500	300	5.94	205	205	205	277	205	241	205.00	353	297	269	213	185	283	199	47	36	500	140	1	1	9455050	19	5.12	12.81	12	0.00	40.00	16.00	2700	20240628	-92.41	205	20250204	0.00	573	-64.22	20250102	205	0.00	20250204	2700	-92.41	20240628	205	0.00	20250204	N	266350	500	47 억	N	N	N	00	N

56 KiB Raw Blame History

56 KiB

Raw Blame History