KissMeData/446440/price/prices-20250201.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

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	shortOverheated
2	20250228	161409	57	100.00	KONEX	N	N	N	N	N	11890	-90	5	-0.75	368390	32	35.16	11500	11890	11500	13770	10190	11980	11512.19	12566	12272	11696	11402	10826	11985	11115	11	1790	500	7420	10	1	2297504	273	-9.24	14.50	12	0.00	-1287.00	820.00	16500	20241209	-27.94	8110	20240802	46.61	15490	-23.24	20250102	11120	6.92	20250227	16500	-27.94	20241209	8110	46.61	20240802	N	446440	500	11 억	N	N	N	N
3	20250228	151415	57	100.00	KONEX	N	N	N	N	N	11890	-90	5	-0.75	368390	32	35.16	11500	11890	11500	13770	10190	11980	11512.19	12566	12272	11696	11402	10826	11985	11115	11	1790	500	7420	10	1	2297504	273	-9.24	14.50	12	0.00	-1287.00	820.00	16500	20241209	-27.94	8110	20240802	46.61	15490	-23.24	20250102	11120	6.92	20250227	16500	-27.94	20241209	8110	46.61	20240802	N	446440	500	11 억	N	N	N	N
4	20250228	141416	57	100.00	KONEX	N	N	N	N	N	11890	-90	5	-0.75	368390	32	35.16	11500	11890	11500	13770	10190	11980	11512.19	12566	12272	11696	11402	10826	11985	11115	11	1790	500	7420	10	1	2297504	273	-9.24	14.50	12	0.00	-1287.00	820.00	16500	20241209	-27.94	8110	20240802	46.61	15490	-23.24	20250102	11120	6.92	20250227	16500	-27.94	20241209	8110	46.61	20240802	N	446440	500	11 억	N	N	N	N
5	20250228	131408	57	100.00	KONEX	N	N	N	N	N	11890	-90	5	-0.75	368390	32	35.16	11500	11890	11500	13770	10190	11980	11512.19	12566	12272	11696	11402	10826	11985	11115	11	1790	500	7420	10	1	2297504	273	-9.24	14.50	12	0.00	-1287.00	820.00	16500	20241209	-27.94	8110	20240802	46.61	15490	-23.24	20250102	11120	6.92	20250227	16500	-27.94	20241209	8110	46.61	20240802	N	446440	500	11 억	N	N	N	N
6	20250228	121401	57	100.00	KONEX	N	N	N	N	N	11890	-90	5	-0.75	368390	32	35.16	11500	11890	11500	13770	10190	11980	11512.19	12566	12272	11696	11402	10826	11985	11115	11	1790	500	7420	10	1	2297504	273	-9.24	14.50	12	0.00	-1287.00	820.00	16500	20241209	-27.94	8110	20240802	46.61	15490	-23.24	20250102	11120	6.92	20250227	16500	-27.94	20241209	8110	46.61	20240802	N	446440	500	11 억	N	N	N	N
7	20250228	111405	57	100.00	KONEX	N	N	N	N	N	11890	-90	5	-0.75	368390	32	35.16	11500	11890	11500	13770	10190	11980	11512.19	12566	12272	11696	11402	10826	11985	11115	11	1790	500	7420	10	1	2297504	273	-9.24	14.50	12	0.00	-1287.00	820.00	16500	20241209	-27.94	8110	20240802	46.61	15490	-23.24	20250102	11120	6.92	20250227	16500	-27.94	20241209	8110	46.61	20240802	N	446440	500	11 억	N	N	N	N
8	20250228	101403	57	100.00	KONEX	N	N	N	N	N	11500	-480	5	-4.01	356500	31	34.07	11500	11500	11500	13770	10190	11980	11500.00	12566	12272	11696	11402	10826	11985	11115	11	1790	500	7420	10	1	2297504	264	-8.94	14.02	12	0.00	-1287.00	820.00	16500	20241209	-30.30	8110	20240802	41.80	15490	-25.76	20250102	11120	3.42	20250227	16500	-30.30	20241209	8110	41.80	20240802	N	446440	500	11 억	N	N	N	N
9	20250228	091410	57	100.00	KONEX	N	N	N	N	N	11980	0	3	0.00	0	0	0.00	0	0	0	13770	10190	11980	0.00	12566	12272	11696	11402	10826	11985	11115	11	1790	500	7420	10	1	2297504	275	-9.31	14.61	12	0.00	-1287.00	820.00	16500	20241209	-27.39	8110	20240802	47.72	15490	-22.66	20250102	11120	7.73	20250227	16500	-27.39	20241209	8110	47.72	20240802	N	446440	500	11 억	N	N	N	N
10	20250227	161351	57	100.00	KONEX	N	N	N	N	N	11980	-160	5	-1.32	1040690	91	19.36	11990	11990	11120	13960	10320	12140	11436.15	12633	12386	11943	11696	11253	12485	11795	11	1820	500	7520	10	1	2297504	275	-9.31	14.61	12	0.00	-1287.00	820.00	16500	20241209	-27.39	8110	20240802	47.72	15490	-22.66	20250102	11120	7.73	20250227	16500	-27.39	20241209	8110	47.72	20240802	N	446440	500	11 억	N	N	N	N
11	20250227	151354	57	100.00	KONEX	N	N	N	N	N	11500	-640	5	-5.27	165410	14	2.98	11990	11990	11500	13960	10320	12140	11815.00	12633	12386	11943	11696	11253	12485	11795	11	1820	500	7520	10	1	2297504	264	-8.94	14.02	12	0.00	-1287.00	820.00	16500	20241209	-30.30	8110	20240802	41.80	15490	-25.76	20250102	11330	1.50	20250122	16500	-30.30	20241209	8110	41.80	20240802	N	446440	500	11 억	N	N	N	N
12	20250227	141356	57	100.00	KONEX	N	N	N	N	N	11990	-150	5	-1.24	71940	6	1.28	11990	11990	11990	13960	10320	12140	11990.00	12633	12386	11943	11696	11253	12485	11795	11	1820	500	7520	10	1	2297504	275	-9.32	14.62	12	0.00	-1287.00	820.00	16500	20241209	-27.33	8110	20240802	47.84	15490	-22.60	20250102	11330	5.83	20250122	16500	-27.33	20241209	8110	47.84	20240802	N	446440	500	11 억	N	N	N	N
13	20250227	131354	57	100.00	KONEX	N	N	N	N	N	11990	-150	5	-1.24	59950	5	1.06	11990	11990	11990	13960	10320	12140	11990.00	12633	12386	11943	11696	11253	12485	11795	11	1820	500	7520	10	1	2297504	275	-9.32	14.62	12	0.00	-1287.00	820.00	16500	20241209	-27.33	8110	20240802	47.84	15490	-22.60	20250102	11330	5.83	20250122	16500	-27.33	20241209	8110	47.84	20240802	N	446440	500	11 억	N	N	N	N
14	20250227	121351	57	100.00	KONEX	N	N	N	N	N	11990	-150	5	-1.24	59950	5	1.06	11990	11990	11990	13960	10320	12140	11990.00	12633	12386	11943	11696	11253	12485	11795	11	1820	500	7520	10	1	2297504	275	-9.32	14.62	12	0.00	-1287.00	820.00	16500	20241209	-27.33	8110	20240802	47.84	15490	-22.60	20250102	11330	5.83	20250122	16500	-27.33	20241209	8110	47.84	20240802	N	446440	500	11 억	N	N	N	N
15	20250227	111403	57	100.00	KONEX	N	N	N	N	N	11990	-150	5	-1.24	59950	5	1.06	11990	11990	11990	13960	10320	12140	11990.00	12633	12386	11943	11696	11253	12485	11795	11	1820	500	7520	10	1	2297504	275	-9.32	14.62	12	0.00	-1287.00	820.00	16500	20241209	-27.33	8110	20240802	47.84	15490	-22.60	20250102	11330	5.83	20250122	16500	-27.33	20241209	8110	47.84	20240802	N	446440	500	11 억	N	N	N	N
16	20250227	101438	57	100.00	KONEX	N	N	N	N	N	11990	-150	5	-1.24	59950	5	1.06	11990	11990	11990	13960	10320	12140	11990.00	12633	12386	11943	11696	11253	12485	11795	11	1820	500	7520	10	1	2297504	275	-9.32	14.62	12	0.00	-1287.00	820.00	16500	20241209	-27.33	8110	20240802	47.84	15490	-22.60	20250102	11330	5.83	20250122	16500	-27.33	20241209	8110	47.84	20240802	N	446440	500	11 억	N	N	N	N
17	20250227	091501	57	100.00	KONEX	N	N	N	N	N	11990	-150	5	-1.24	59950	5	1.06	11990	11990	11990	13960	10320	12140	11990.00	12633	12386	11943	11696	11253	12485	11795	11	1820	500	7520	10	1	2297504	275	-9.32	14.62	12	0.00	-1287.00	820.00	16500	20241209	-27.33	8110	20240802	47.84	15490	-22.60	20250102	11330	5.83	20250122	16500	-27.33	20241209	8110	47.84	20240802	N	446440	500	11 억	N	N	N	N
18	20250226	161353	57	100.00	KONEX	N	N	N	N	N	12140	20	2	0.17	5641960	470	3615.38	12140	12190	11500	13930	10310	12120	12004.17	12613	12366	11933	11686	11253	12150	11470	11	1810	500	7510	10	1	2297504	279	-9.43	14.80	12	0.02	-1287.00	820.00	16500	20241209	-26.42	8110	20240802	49.69	15490	-21.63	20250102	11330	7.15	20250122	16500	-26.42	20241209	8110	49.69	20240802	N	446440	500	11 억	N	N	N	N
19	20250226	151400	57	100.00	KONEX	N	N	N	N	N	12140	20	2	0.17	5641960	470	3615.38	12140	12190	11500	13930	10310	12120	12004.17	12613	12366	11933	11686	11253	12150	11470	11	1810	500	7510	10	1	2297504	279	-9.43	14.80	12	0.02	-1287.00	820.00	16500	20241209	-26.42	8110	20240802	49.69	15490	-21.63	20250102	11330	7.15	20250122	16500	-26.42	20241209	8110	49.69	20240802	N	446440	500	11 억	N	N	N	N
20	20250226	141359	57	100.00	KONEX	N	N	N	N	N	12140	20	2	0.17	5641960	470	3615.38	12140	12190	11500	13930	10310	12120	12004.17	12613	12366	11933	11686	11253	12150	11470	11	1810	500	7510	10	1	2297504	279	-9.43	14.80	12	0.02	-1287.00	820.00	16500	20241209	-26.42	8110	20240802	49.69	15490	-21.63	20250102	11330	7.15	20250122	16500	-26.42	20241209	8110	49.69	20240802	N	446440	500	11 억	N	N	N	N
21	20250226	131355	57	100.00	KONEX	N	N	N	N	N	12140	20	2	0.17	5641960	470	3615.38	12140	12190	11500	13930	10310	12120	12004.17	12613	12366	11933	11686	11253	12150	11470	11	1810	500	7510	10	1	2297504	279	-9.43	14.80	12	0.02	-1287.00	820.00	16500	20241209	-26.42	8110	20240802	49.69	15490	-21.63	20250102	11330	7.15	20250122	16500	-26.42	20241209	8110	49.69	20240802	N	446440	500	11 억	N	N	N	N
22	20250226	121354	57	100.00	KONEX	N	N	N	N	N	12190	70	2	0.58	4479810	369	2838.46	12140	12190	12140	13930	10310	12120	12140.41	12613	12366	11933	11686	11253	12150	11470	11	1810	500	7510	10	1	2297504	280	-9.47	14.87	12	0.02	-1287.00	820.00	16500	20241209	-26.12	8110	20240802	50.31	15490	-21.30	20250102	11330	7.59	20250122	16500	-26.12	20241209	8110	50.31	20240802	N	446440	500	11 억	N	N	N	N
23	20250226	111353	57	100.00	KONEX	N	N	N	N	N	12140	20	2	0.17	3484180	287	2207.69	12140	12140	12140	13930	10310	12120	12140.00	12613	12366	11933	11686	11253	12150	11470	11	1810	500	7510	10	1	2297504	279	-9.43	14.80	12	0.01	-1287.00	820.00	16500	20241209	-26.42	8110	20240802	49.69	15490	-21.63	20250102	11330	7.15	20250122	16500	-26.42	20241209	8110	49.69	20240802	N	446440	500	11 억	N	N	N	N
24	20250226	101350	57	100.00	KONEX	N	N	N	N	N	12140	20	2	0.17	12140	1	7.69	12140	12140	12140	13930	10310	12120	12140.00	12613	12366	11933	11686	11253	12150	11470	11	1810	500	7510	10	1	2297504	279	-9.43	14.80	12	0.00	-1287.00	820.00	16500	20241209	-26.42	8110	20240802	49.69	15490	-21.63	20250102	11330	7.15	20250122	16500	-26.42	20241209	8110	49.69	20240802	N	446440	500	11 억	N	N	N	N
25	20250226	091403	57	100.00	KONEX	N	N	N	N	N	12120	0	3	0.00	0	0	0.00	0	0	0	13930	10310	12120	0.00	12613	12366	11933	11686	11253	12150	11470	11	1810	500	7510	10	1	2297504	278	-9.42	14.78	12	0.00	-1287.00	820.00	16500	20241209	-26.55	8110	20240802	49.45	15490	-21.76	20250102	11330	6.97	20250122	16500	-26.55	20241209	8110	49.45	20240802	N	446440	500	11 억	N	N	N	N
26	20250225	161343	57	100.00	KONEX	N	N	N	N	N	12120	600	2	5.21	156400	13	86.67	12180	12180	11500	13240	9800	11520	12030.77	12693	12106	11813	11226	10933	11960	11080	11	1720	500	7140	10	1	2297504	278	-9.42	14.78	12	0.00	-1287.00	820.00	16500	20241209	-26.55	8110	20240802	49.45	15490	-21.76	20250102	11330	6.97	20250122	16500	-26.55	20241209	8110	49.45	20240802	N	446440	500	11 억	N	N	N	N
27	20250225	151343	57	100.00	KONEX	N	N	N	N	N	12180	660	2	5.73	12180	1	6.67	12180	12180	12180	13240	9800	11520	12180.00	12693	12106	11813	11226	10933	11960	11080	11	1720	500	7140	10	1	2297504	280	-9.46	14.85	12	0.00	-1287.00	820.00	16500	20241209	-26.18	8110	20240802	50.18	15490	-21.37	20250102	11330	7.50	20250122	16500	-26.18	20241209	8110	50.18	20240802	N	446440	500	11 억	N	N	N	N
28	20250225	141340	57	100.00	KONEX	N	N	N	N	N	12180	660	2	5.73	12180	1	6.67	12180	12180	12180	13240	9800	11520	12180.00	12693	12106	11813	11226	10933	11960	11080	11	1720	500	7140	10	1	2297504	280	-9.46	14.85	12	0.00	-1287.00	820.00	16500	20241209	-26.18	8110	20240802	50.18	15490	-21.37	20250102	11330	7.50	20250122	16500	-26.18	20241209	8110	50.18	20240802	N	446440	500	11 억	N	N	N	N
29	20250225	131347	57	100.00	KONEX	N	N	N	N	N	12180	660	2	5.73	12180	1	6.67	12180	12180	12180	13240	9800	11520	12180.00	12693	12106	11813	11226	10933	11960	11080	11	1720	500	7140	10	1	2297504	280	-9.46	14.85	12	0.00	-1287.00	820.00	16500	20241209	-26.18	8110	20240802	50.18	15490	-21.37	20250102	11330	7.50	20250122	16500	-26.18	20241209	8110	50.18	20240802	N	446440	500	11 억	N	N	N	N
30	20250225	121344	57	100.00	KONEX	N	N	N	N	N	12180	660	2	5.73	12180	1	6.67	12180	12180	12180	13240	9800	11520	12180.00	12693	12106	11813	11226	10933	11960	11080	11	1720	500	7140	10	1	2297504	280	-9.46	14.85	12	0.00	-1287.00	820.00	16500	20241209	-26.18	8110	20240802	50.18	15490	-21.37	20250102	11330	7.50	20250122	16500	-26.18	20241209	8110	50.18	20240802	N	446440	500	11 억	N	N	N	N
31	20250225	111342	57	100.00	KONEX	N	N	N	N	N	12180	660	2	5.73	12180	1	6.67	12180	12180	12180	13240	9800	11520	12180.00	12693	12106	11813	11226	10933	11960	11080	11	1720	500	7140	10	1	2297504	280	-9.46	14.85	12	0.00	-1287.00	820.00	16500	20241209	-26.18	8110	20240802	50.18	15490	-21.37	20250102	11330	7.50	20250122	16500	-26.18	20241209	8110	50.18	20240802	N	446440	500	11 억	N	N	N	N
32	20250225	101340	57	100.00	KONEX	N	N	N	N	N	12180	660	2	5.73	12180	1	6.67	12180	12180	12180	13240	9800	11520	12180.00	12693	12106	11813	11226	10933	11960	11080	11	1720	500	7140	10	1	2297504	280	-9.46	14.85	12	0.00	-1287.00	820.00	16500	20241209	-26.18	8110	20240802	50.18	15490	-21.37	20250102	11330	7.50	20250122	16500	-26.18	20241209	8110	50.18	20240802	N	446440	500	11 억	N	N	N	N
33	20250225	091348	57	100.00	KONEX	N	N	N	N	N	11520	0	3	0.00	0	0	0.00	0	0	0	13240	9800	11520	0.00	12693	12106	11813	11226	10933	11960	11080	11	1720	500	7140	10	1	2297504	265	-8.95	14.05	12	0.00	-1287.00	820.00	16500	20241209	-30.18	8110	20240802	42.05	15490	-25.63	20250102	11330	1.68	20250122	16500	-30.18	20241209	8110	42.05	20240802	N	446440	500	11 억	N	N	N	N
34	20250224	161331	57	100.00	KONEX	N	N	N	N	N	11520	-960	5	-7.69	174920	15	500.00	11700	12400	11520	14350	10610	12480	11661.33	13120	12800	12160	11840	11200	12960	12000	11	1870	500	7730	10	1	2297504	265	-8.95	14.05	12	0.00	-1287.00	820.00	16500	20241209	-30.18	8110	20240802	42.05	15490	-25.63	20250102	11330	1.68	20250122	16500	-30.18	20241209	8110	42.05	20240802	N	446440	500	11 억	N	N	N	N
35	20250224	151332	57	100.00	KONEX	N	N	N	N	N	11520	-960	5	-7.69	82760	7	233.33	11700	12400	11520	14350	10610	12480	11822.86	13120	12800	12160	11840	11200	12960	12000	11	1870	500	7730	10	1	2297504	265	-8.95	14.05	12	0.00	-1287.00	820.00	16500	20241209	-30.18	8110	20240802	42.05	15490	-25.63	20250102	11330	1.68	20250122	16500	-30.18	20241209	8110	42.05	20240802	N	446440	500	11 억	N	N	N	N
36	20250224	141329	57	100.00	KONEX	N	N	N	N	N	12400	-80	5	-0.64	71240	6	200.00	11700	12400	11520	14350	10610	12480	11873.33	13120	12800	12160	11840	11200	12960	12000	11	1870	500	7730	10	1	2297504	285	-9.63	15.12	12	0.00	-1287.00	820.00	16500	20241209	-24.85	8110	20240802	52.90	15490	-19.95	20250102	11330	9.44	20250122	16500	-24.85	20241209	8110	52.90	20240802	N	446440	500	11 억	N	N	N	N
37	20250224	131331	57	100.00	KONEX	N	N	N	N	N	12400	-80	5	-0.64	71240	6	200.00	11700	12400	11520	14350	10610	12480	11873.33	13120	12800	12160	11840	11200	12960	12000	11	1870	500	7730	10	1	2297504	285	-9.63	15.12	12	0.00	-1287.00	820.00	16500	20241209	-24.85	8110	20240802	52.90	15490	-19.95	20250102	11330	9.44	20250122	16500	-24.85	20241209	8110	52.90	20240802	N	446440	500	11 억	N	N	N	N
38	20250224	121329	57	100.00	KONEX	N	N	N	N	N	12400	-80	5	-0.64	71240	6	200.00	11700	12400	11520	14350	10610	12480	11873.33	13120	12800	12160	11840	11200	12960	12000	11	1870	500	7730	10	1	2297504	285	-9.63	15.12	12	0.00	-1287.00	820.00	16500	20241209	-24.85	8110	20240802	52.90	15490	-19.95	20250102	11330	9.44	20250122	16500	-24.85	20241209	8110	52.90	20240802	N	446440	500	11 억	N	N	N	N
39	20250224	111326	57	100.00	KONEX	N	N	N	N	N	12400	-80	5	-0.64	71240	6	200.00	11700	12400	11520	14350	10610	12480	11873.33	13120	12800	12160	11840	11200	12960	12000	11	1870	500	7730	10	1	2297504	285	-9.63	15.12	12	0.00	-1287.00	820.00	16500	20241209	-24.85	8110	20240802	52.90	15490	-19.95	20250102	11330	9.44	20250122	16500	-24.85	20241209	8110	52.90	20240802	N	446440	500	11 억	N	N	N	N
40	20250224	101324	57	100.00	KONEX	N	N	N	N	N	12400	-80	5	-0.64	71240	6	200.00	11700	12400	11520	14350	10610	12480	11873.33	13120	12800	12160	11840	11200	12960	12000	11	1870	500	7730	10	1	2297504	285	-9.63	15.12	12	0.00	-1287.00	820.00	16500	20241209	-24.85	8110	20240802	52.90	15490	-19.95	20250102	11330	9.44	20250122	16500	-24.85	20241209	8110	52.90	20240802	N	446440	500	11 억	N	N	N	N
41	20250224	091333	57	100.00	KONEX	N	N	N	N	N	12480	0	3	0.00	0	0	0.00	0	0	0	14350	10610	12480	0.00	13120	12800	12160	11840	11200	12960	12000	11	1870	500	7730	10	1	2297504	287	-9.70	15.22	12	0.00	-1287.00	820.00	16500	20241209	-24.36	8110	20240802	53.88	15490	-19.43	20250102	11330	10.15	20250122	16500	-24.36	20241209	8110	53.88	20240802	N	446440	500	11 억	N	N	N	N
42	20250221	161320	57	100.00	KONEX	N	N	N	N	N	12480	90	2	0.73	35700	3	60.00	11700	12480	11520	14240	10540	12390	11900.00	13076	12732	12126	11782	11176	12905	11955	11	1850	500	7680	10	1	2297504	287	-9.70	15.22	12	0.00	-1287.00	820.00	16500	20241209	-24.36	8110	20240802	53.88	15490	-19.43	20250102	11330	10.15	20250122	16500	-24.36	20241209	8110	53.88	20240802	N	446440	500	11 억	N	N	N	N
43	20250221	151325	57	100.00	KONEX	N	N	N	N	N	12480	90	2	0.73	35700	3	60.00	11700	12480	11520	14240	10540	12390	11900.00	13076	12732	12126	11782	11176	12905	11955	11	1850	500	7680	10	1	2297504	287	-9.70	15.22	12	0.00	-1287.00	820.00	16500	20241209	-24.36	8110	20240802	53.88	15490	-19.43	20250102	11330	10.15	20250122	16500	-24.36	20241209	8110	53.88	20240802	N	446440	500	11 억	N	N	N	N
44	20250221	141326	57	100.00	KONEX	N	N	N	N	N	11520	-870	5	-7.02	23220	2	40.00	11700	11700	11520	14240	10540	12390	11610.00	13076	12732	12126	11782	11176	12905	11955	11	1850	500	7680	10	1	2297504	265	-8.95	14.05	12	0.00	-1287.00	820.00	16500	20241209	-30.18	8110	20240802	42.05	15490	-25.63	20250102	11330	1.68	20250122	16500	-30.18	20241209	8110	42.05	20240802	N	446440	500	11 억	N	N	N	N
45	20250221	131325	57	100.00	KONEX	N	N	N	N	N	11520	-870	5	-7.02	23220	2	40.00	11700	11700	11520	14240	10540	12390	11610.00	13076	12732	12126	11782	11176	12905	11955	11	1850	500	7680	10	1	2297504	265	-8.95	14.05	12	0.00	-1287.00	820.00	16500	20241209	-30.18	8110	20240802	42.05	15490	-25.63	20250102	11330	1.68	20250122	16500	-30.18	20241209	8110	42.05	20240802	N	446440	500	11 억	N	N	N	N
46	20250221	121325	57	100.00	KONEX	N	N	N	N	N	11520	-870	5	-7.02	23220	2	40.00	11700	11700	11520	14240	10540	12390	11610.00	13076	12732	12126	11782	11176	12905	11955	11	1850	500	7680	10	1	2297504	265	-8.95	14.05	12	0.00	-1287.00	820.00	16500	20241209	-30.18	8110	20240802	42.05	15490	-25.63	20250102	11330	1.68	20250122	16500	-30.18	20241209	8110	42.05	20240802	N	446440	500	11 억	N	N	N	N
47	20250221	111321	57	100.00	KONEX	N	N	N	N	N	11520	-870	5	-7.02	23220	2	40.00	11700	11700	11520	14240	10540	12390	11610.00	13076	12732	12126	11782	11176	12905	11955	11	1850	500	7680	10	1	2297504	265	-8.95	14.05	12	0.00	-1287.00	820.00	16500	20241209	-30.18	8110	20240802	42.05	15490	-25.63	20250102	11330	1.68	20250122	16500	-30.18	20241209	8110	42.05	20240802	N	446440	500	11 억	N	N	N	N
48	20250221	101324	57	100.00	KONEX	N	N	N	N	N	11520	-870	5	-7.02	23220	2	40.00	11700	11700	11520	14240	10540	12390	11610.00	13076	12732	12126	11782	11176	12905	11955	11	1850	500	7680	10	1	2297504	265	-8.95	14.05	12	0.00	-1287.00	820.00	16500	20241209	-30.18	8110	20240802	42.05	15490	-25.63	20250102	11330	1.68	20250122	16500	-30.18	20241209	8110	42.05	20240802	N	446440	500	11 억	N	N	N	N
49	20250221	091326	57	100.00	KONEX	N	N	N	N	N	11520	-870	5	-7.02	23220	2	40.00	11700	11700	11520	14240	10540	12390	11610.00	13076	12732	12126	11782	11176	12905	11955	11	1850	500	7680	10	1	2297504	265	-8.95	14.05	12	0.00	-1287.00	820.00	16500	20241209	-30.18	8110	20240802	42.05	15490	-25.63	20250102	11330	1.68	20250122	16500	-30.18	20241209	8110	42.05	20240802	N	446440	500	11 억	N	N	N	N
50	20250220	161314	57	100.00	KONEX	N	N	N	N	N	12390	740	2	6.35	61160	5	3.09	11520	12470	11520	13390	9910	11650	12232.00	12036	11842	11746	11552	11456	11795	11505	11	1740	500	7220	10	1	2297504	285	-9.63	15.11	12	0.00	-1287.00	820.00	16500	20241209	-24.91	8110	20240802	52.77	15490	-20.01	20250102	11330	9.36	20250122	16500	-24.91	20241209	8110	52.77	20240802	N	446440	500	11 억	N	N	N	N
51	20250220	151320	57	100.00	KONEX	N	N	N	N	N	12470	820	2	7.04	23990	2	1.23	11520	12470	11520	13390	9910	11650	11995.00	12036	11842	11746	11552	11456	11795	11505	11	1740	500	7220	10	1	2297504	286	-9.69	15.21	12	0.00	-1287.00	820.00	16500	20241209	-24.42	8110	20240802	53.76	15490	-19.50	20250102	11330	10.06	20250122	16500	-24.42	20241209	8110	53.76	20240802	N	446440	500	11 억	N	N	N	N
52	20250220	141319	57	100.00	KONEX	N	N	N	N	N	11520	-130	5	-1.12	11520	1	0.62	11520	11520	11520	13390	9910	11650	11520.00	12036	11842	11746	11552	11456	11795	11505	11	1740	500	7220	10	1	2297504	265	-8.95	14.05	12	0.00	-1287.00	820.00	16500	20241209	-30.18	8110	20240802	42.05	15490	-25.63	20250102	11330	1.68	20250122	16500	-30.18	20241209	8110	42.05	20240802	N	446440	500	11 억	N	N	N	N
53	20250220	131316	57	100.00	KONEX	N	N	N	N	N	11520	-130	5	-1.12	11520	1	0.62	11520	11520	11520	13390	9910	11650	11520.00	12036	11842	11746	11552	11456	11795	11505	11	1740	500	7220	10	1	2297504	265	-8.95	14.05	12	0.00	-1287.00	820.00	16500	20241209	-30.18	8110	20240802	42.05	15490	-25.63	20250102	11330	1.68	20250122	16500	-30.18	20241209	8110	42.05	20240802	N	446440	500	11 억	N	N	N	N
54	20250220	121318	57	100.00	KONEX	N	N	N	N	N	11520	-130	5	-1.12	11520	1	0.62	11520	11520	11520	13390	9910	11650	11520.00	12036	11842	11746	11552	11456	11795	11505	11	1740	500	7220	10	1	2297504	265	-8.95	14.05	12	0.00	-1287.00	820.00	16500	20241209	-30.18	8110	20240802	42.05	15490	-25.63	20250102	11330	1.68	20250122	16500	-30.18	20241209	8110	42.05	20240802	N	446440	500	11 억	N	N	N	N
55	20250220	111317	57	100.00	KONEX	N	N	N	N	N	11650	0	3	0.00	0	0	0.00	0	0	0	13390	9910	11650	0.00	12036	11842	11746	11552	11456	11795	11505	11	1740	500	7220	10	1	2297504	268	-9.05	14.21	12	0.00	-1287.00	820.00	16500	20241209	-29.39	8110	20240802	43.65	15490	-24.79	20250102	11330	2.82	20250122	16500	-29.39	20241209	8110	43.65	20240802	N	446440	500	11 억	N	N	N	N
56	20250220	101318	57	100.00	KONEX	N	N	N	N	N	11650	0	3	0.00	0	0	0.00	0	0	0	13390	9910	11650	0.00	12036	11842	11746	11552	11456	11795	11505	11	1740	500	7220	10	1	2297504	268	-9.05	14.21	12	0.00	-1287.00	820.00	16500	20241209	-29.39	8110	20240802	43.65	15490	-24.79	20250102	11330	2.82	20250122	16500	-29.39	20241209	8110	43.65	20240802	N	446440	500	11 억	N	N	N	N
57	20250220	091321	57	100.00	KONEX	N	N	N	N	N	11650	0	3	0.00	0	0	0.00	0	0	0	13390	9910	11650	0.00	12036	11842	11746	11552	11456	11795	11505	11	1740	500	7220	10	1	2297504	268	-9.05	14.21	12	0.00	-1287.00	820.00	16500	20241209	-29.39	8110	20240802	43.65	15490	-24.79	20250102	11330	2.82	20250122	16500	-29.39	20241209	8110	43.65	20240802	N	446440	500	11 억	N	N	N	N
58	20250219	161312	57	100.00	KONEX	N	N	N	N	N	11650	0	3	0.00	1887980	162	45.25	11650	11940	11650	13390	9910	11650	11654.20	13496	12572	12066	11142	10636	12320	10890	11	1740	500	7220	10	1	2297504	268	-9.05	14.21	12	0.01	-1287.00	820.00	16500	20241209	-29.39	8110	20240802	43.65	15490	-24.79	20250102	11330	2.82	20250122	16500	-29.39	20241209	8110	43.65	20240802	N	446440	500	11 억	N	N	N	N
59	20250219	151316	57	100.00	KONEX	N	N	N	N	N	11650	0	3	0.00	1549840	133	37.15	11650	11940	11650	13390	9910	11650	11652.93	13496	12572	12066	11142	10636	12320	10890	11	1740	500	7220	10	1	2297504	268	-9.05	14.21	12	0.01	-1287.00	820.00	16500	20241209	-29.39	8110	20240802	43.65	15490	-24.79	20250102	11330	2.82	20250122	16500	-29.39	20241209	8110	43.65	20240802	N	446440	500	11 억	N	N	N	N
60	20250219	141312	57	100.00	KONEX	N	N	N	N	N	11650	0	3	0.00	0	0	0.00	0	0	0	13390	9910	11650	0.00	13496	12572	12066	11142	10636	12320	10890	11	1740	500	7220	10	1	2297504	268	-9.05	14.21	12	0.00	-1287.00	820.00	16500	20241209	-29.39	8110	20240802	43.65	15490	-24.79	20250102	11330	2.82	20250122	16500	-29.39	20241209	8110	43.65	20240802	N	446440	500	11 억	N	N	N	N
61	20250219	131312	57	100.00	KONEX	N	N	N	N	N	11650	0	3	0.00	0	0	0.00	0	0	0	13390	9910	11650	0.00	13496	12572	12066	11142	10636	12320	10890	11	1740	500	7220	10	1	2297504	268	-9.05	14.21	12	0.00	-1287.00	820.00	16500	20241209	-29.39	8110	20240802	43.65	15490	-24.79	20250102	11330	2.82	20250122	16500	-29.39	20241209	8110	43.65	20240802	N	446440	500	11 억	N	N	N	N
62	20250219	121312	57	100.00	KONEX	N	N	N	N	N	11650	0	3	0.00	0	0	0.00	0	0	0	13390	9910	11650	0.00	13496	12572	12066	11142	10636	12320	10890	11	1740	500	7220	10	1	2297504	268	-9.05	14.21	12	0.00	-1287.00	820.00	16500	20241209	-29.39	8110	20240802	43.65	15490	-24.79	20250102	11330	2.82	20250122	16500	-29.39	20241209	8110	43.65	20240802	N	446440	500	11 억	N	N	N	N
63	20250219	111313	57	100.00	KONEX	N	N	N	N	N	11650	0	3	0.00	0	0	0.00	0	0	0	13390	9910	11650	0.00	13496	12572	12066	11142	10636	12320	10890	11	1740	500	7220	10	1	2297504	268	-9.05	14.21	12	0.00	-1287.00	820.00	16500	20241209	-29.39	8110	20240802	43.65	15490	-24.79	20250102	11330	2.82	20250122	16500	-29.39	20241209	8110	43.65	20240802	N	446440	500	11 억	N	N	N	N
64	20250219	101313	57	100.00	KONEX	N	N	N	N	N	11650	0	3	0.00	0	0	0.00	0	0	0	13390	9910	11650	0.00	13496	12572	12066	11142	10636	12320	10890	11	1740	500	7220	10	1	2297504	268	-9.05	14.21	12	0.00	-1287.00	820.00	16500	20241209	-29.39	8110	20240802	43.65	15490	-24.79	20250102	11330	2.82	20250122	16500	-29.39	20241209	8110	43.65	20240802	N	446440	500	11 억	N	N	N	N
65	20250219	091315	57	100.00	KONEX	N	N	N	N	N	11650	0	3	0.00	0	0	0.00	0	0	0	13390	9910	11650	0.00	13496	12572	12066	11142	10636	12320	10890	11	1740	500	7220	10	1	2297504	268	-9.05	14.21	12	0.00	-1287.00	820.00	16500	20241209	-29.39	8110	20240802	43.65	15490	-24.79	20250102	11330	2.82	20250122	16500	-29.39	20241209	8110	43.65	20240802	N	446440	500	11 억	N	N	N	N
66	20250218	161307	57	100.00	KONEX	N	N	N	N	N	11650	-1340	5	-10.32	4342180	358	149.17	12000	12990	11560	14930	11050	12990	12128.99	13976	13482	12496	12002	11016	13730	12250	11	1940	500	8050	10	1	2297504	268	-9.05	14.21	12	0.02	-1287.00	820.00	16500	20241209	-29.39	8110	20240802	43.65	15490	-24.79	20250102	11330	2.82	20250122	16500	-29.39	20241209	8110	43.65	20240802	N	446440	500	11 억	N	N	N	N
67	20250218	151309	57	100.00	KONEX	N	N	N	N	N	12500	-490	5	-3.77	529000	44	18.33	12000	12500	12000	14930	11050	12990	12022.73	13976	13482	12496	12002	11016	13730	12250	11	1940	500	8050	10	1	2297504	287	-9.71	15.24	12	0.00	-1287.00	820.00	16500	20241209	-24.24	8110	20240802	54.13	15490	-19.30	20250102	11330	10.33	20250122	16500	-24.24	20241209	8110	54.13	20240802	N	446440	500	11 억	N	N	N	N
68	20250218	141311	57	100.00	KONEX	N	N	N	N	N	12500	-490	5	-3.77	529000	44	18.33	12000	12500	12000	14930	11050	12990	12022.73	13976	13482	12496	12002	11016	13730	12250	11	1940	500	8050	10	1	2297504	287	-9.71	15.24	12	0.00	-1287.00	820.00	16500	20241209	-24.24	8110	20240802	54.13	15490	-19.30	20250102	11330	10.33	20250122	16500	-24.24	20241209	8110	54.13	20240802	N	446440	500	11 억	N	N	N	N
69	20250218	131308	57	100.00	KONEX	N	N	N	N	N	12500	-490	5	-3.77	529000	44	18.33	12000	12500	12000	14930	11050	12990	12022.73	13976	13482	12496	12002	11016	13730	12250	11	1940	500	8050	10	1	2297504	287	-9.71	15.24	12	0.00	-1287.00	820.00	16500	20241209	-24.24	8110	20240802	54.13	15490	-19.30	20250102	11330	10.33	20250122	16500	-24.24	20241209	8110	54.13	20240802	N	446440	500	11 억	N	N	N	N
70	20250218	121310	57	100.00	KONEX	N	N	N	N	N	12500	-490	5	-3.77	529000	44	18.33	12000	12500	12000	14930	11050	12990	12022.73	13976	13482	12496	12002	11016	13730	12250	11	1940	500	8050	10	1	2297504	287	-9.71	15.24	12	0.00	-1287.00	820.00	16500	20241209	-24.24	8110	20240802	54.13	15490	-19.30	20250102	11330	10.33	20250122	16500	-24.24	20241209	8110	54.13	20240802	N	446440	500	11 억	N	N	N	N
71	20250218	111307	57	100.00	KONEX	N	N	N	N	N	12500	-490	5	-3.77	529000	44	18.33	12000	12500	12000	14930	11050	12990	12022.73	13976	13482	12496	12002	11016	13730	12250	11	1940	500	8050	10	1	2297504	287	-9.71	15.24	12	0.00	-1287.00	820.00	16500	20241209	-24.24	8110	20240802	54.13	15490	-19.30	20250102	11330	10.33	20250122	16500	-24.24	20241209	8110	54.13	20240802	N	446440	500	11 억	N	N	N	N
72	20250218	101307	57	100.00	KONEX	N	N	N	N	N	12500	-490	5	-3.77	529000	44	18.33	12000	12500	12000	14930	11050	12990	12022.73	13976	13482	12496	12002	11016	13730	12250	11	1940	500	8050	10	1	2297504	287	-9.71	15.24	12	0.00	-1287.00	820.00	16500	20241209	-24.24	8110	20240802	54.13	15490	-19.30	20250102	11330	10.33	20250122	16500	-24.24	20241209	8110	54.13	20240802	N	446440	500	11 억	N	N	N	N
73	20250218	091312	57	100.00	KONEX	N	N	N	N	N	12000	-990	5	-7.62	12000	1	0.42	12000	12000	12000	14930	11050	12990	12000.00	13976	13482	12496	12002	11016	13730	12250	11	1940	500	8050	10	1	2297504	276	-9.32	14.63	12	0.00	-1287.00	820.00	16500	20241209	-27.27	8110	20240802	47.97	15490	-22.53	20250102	11330	5.91	20250122	16500	-27.27	20241209	8110	47.97	20240802	N	446440	500	11 억	N	N	N	N
74	20250217	161307	57	100.00	KONEX	N	N	N	N	N	12990	500	2	4.00	2932510	240	347.83	12000	12990	11510	14360	10620	12490	12218.79	12963	12726	12363	12126	11763	12545	11945	11	1870	500	7740	10	1	2297504	298	-10.09	15.84	12	0.01	-1287.00	820.00	16500	20241209	-21.27	8110	20240802	60.17	15490	-16.14	20250102	11330	14.65	20250122	16500	-21.27	20241209	8110	60.17	20240802	N	446440	500	11 억	N	N	N	N
75	20250217	151305	57	100.00	KONEX	N	N	N	N	N	12490	0	3	0.00	156680	13	18.84	12000	12490	11700	14360	10620	12490	12052.31	12963	12726	12363	12126	11763	12545	11945	11	1870	500	7740	10	1	2297504	287	-9.70	15.23	12	0.00	-1287.00	820.00	16500	20241209	-24.30	8110	20240802	54.01	15490	-19.37	20250102	11330	10.24	20250122	16500	-24.30	20241209	8110	54.01	20240802	N	446440	500	11 억	N	N	N	N
76	20250217	141304	57	100.00	KONEX	N	N	N	N	N	12490	0	3	0.00	156680	13	18.84	12000	12490	11700	14360	10620	12490	12052.31	12963	12726	12363	12126	11763	12545	11945	11	1870	500	7740	10	1	2297504	287	-9.70	15.23	12	0.00	-1287.00	820.00	16500	20241209	-24.30	8110	20240802	54.01	15490	-19.37	20250102	11330	10.24	20250122	16500	-24.30	20241209	8110	54.01	20240802	N	446440	500	11 억	N	N	N	N
77	20250217	131309	57	100.00	KONEX	N	N	N	N	N	12490	0	3	0.00	156680	13	18.84	12000	12490	11700	14360	10620	12490	12052.31	12963	12726	12363	12126	11763	12545	11945	11	1870	500	7740	10	1	2297504	287	-9.70	15.23	12	0.00	-1287.00	820.00	16500	20241209	-24.30	8110	20240802	54.01	15490	-19.37	20250102	11330	10.24	20250122	16500	-24.30	20241209	8110	54.01	20240802	N	446440	500	11 억	N	N	N	N
78	20250217	121308	57	100.00	KONEX	N	N	N	N	N	12490	0	3	0.00	156680	13	18.84	12000	12490	11700	14360	10620	12490	12052.31	12963	12726	12363	12126	11763	12545	11945	11	1870	500	7740	10	1	2297504	287	-9.70	15.23	12	0.00	-1287.00	820.00	16500	20241209	-24.30	8110	20240802	54.01	15490	-19.37	20250102	11330	10.24	20250122	16500	-24.30	20241209	8110	54.01	20240802	N	446440	500	11 억	N	N	N	N
79	20250217	111307	57	100.00	KONEX	N	N	N	N	N	12490	0	3	0.00	156680	13	18.84	12000	12490	11700	14360	10620	12490	12052.31	12963	12726	12363	12126	11763	12545	11945	11	1870	500	7740	10	1	2297504	287	-9.70	15.23	12	0.00	-1287.00	820.00	16500	20241209	-24.30	8110	20240802	54.01	15490	-19.37	20250102	11330	10.24	20250122	16500	-24.30	20241209	8110	54.01	20240802	N	446440	500	11 억	N	N	N	N
80	20250217	101303	57	100.00	KONEX	N	N	N	N	N	12490	0	3	0.00	132490	11	15.94	12000	12490	12000	14360	10620	12490	12044.55	12963	12726	12363	12126	11763	12545	11945	11	1870	500	7740	10	1	2297504	287	-9.70	15.23	12	0.00	-1287.00	820.00	16500	20241209	-24.30	8110	20240802	54.01	15490	-19.37	20250102	11330	10.24	20250122	16500	-24.30	20241209	8110	54.01	20240802	N	446440	500	11 억	N	N	N	N
81	20250217	091305	57	100.00	KONEX	N	N	N	N	N	12000	-490	5	-3.92	120000	10	14.49	12000	12000	12000	14360	10620	12490	12000.00	12963	12726	12363	12126	11763	12545	11945	11	1870	500	7740	10	1	2297504	276	-9.32	14.63	12	0.00	-1287.00	820.00	16500	20241209	-27.27	8110	20240802	47.97	15490	-22.53	20250102	11330	5.91	20250122	16500	-27.27	20241209	8110	47.97	20240802	N	446440	500	11 억	N	N	N	N
82	20250214	161257	57	100.00	KONEX	N	N	N	N	N	12490	-110	5	-0.87	831050	69	67.65	12600	12600	12000	14490	10710	12600	12044.20	13313	12956	12243	11886	11173	13135	12065	11	1890	500	7810	10	1	2297504	287	-9.70	15.23	12	0.00	-1287.00	820.00	16500	20241209	-24.30	8110	20240802	54.01	15490	-19.37	20250102	11330	10.24	20250122	16500	-24.30	20241209	8110	54.01	20240802	N	446440	500	11 억	N	N	N	N
83	20250214	151257	57	100.00	KONEX	N	N	N	N	N	12490	-110	5	-0.87	421090	35	34.31	12600	12600	12000	14490	10710	12600	12031.14	13313	12956	12243	11886	11173	13135	12065	11	1890	500	7810	10	1	2297504	287	-9.70	15.23	12	0.00	-1287.00	820.00	16500	20241209	-24.30	8110	20240802	54.01	15490	-19.37	20250102	11330	10.24	20250122	16500	-24.30	20241209	8110	54.01	20240802	N	446440	500	11 억	N	N	N	N
84	20250214	141257	57	100.00	KONEX	N	N	N	N	N	12000	-600	5	-4.76	408600	34	33.33	12600	12600	12000	14490	10710	12600	12017.65	13313	12956	12243	11886	11173	13135	12065	11	1890	500	7810	10	1	2297504	276	-9.32	14.63	12	0.00	-1287.00	820.00	16500	20241209	-27.27	8110	20240802	47.97	15490	-22.53	20250102	11330	5.91	20250122	16500	-27.27	20241209	8110	47.97	20240802	N	446440	500	11 억	N	N	N	N
85	20250214	131300	57	100.00	KONEX	N	N	N	N	N	12600	0	3	0.00	12600	1	0.98	12600	12600	12600	14490	10710	12600	12600.00	13313	12956	12243	11886	11173	13135	12065	11	1890	500	7810	10	1	2297504	289	-9.79	15.37	12	0.00	-1287.00	820.00	16500	20241209	-23.64	8110	20240802	55.36	15490	-18.66	20250102	11330	11.21	20250122	16500	-23.64	20241209	8110	55.36	20240802	N	446440	500	11 억	N	N	N	N
86	20250214	121256	57	100.00	KONEX	N	N	N	N	N	12600	0	3	0.00	12600	1	0.98	12600	12600	12600	14490	10710	12600	12600.00	13313	12956	12243	11886	11173	13135	12065	11	1890	500	7810	10	1	2297504	289	-9.79	15.37	12	0.00	-1287.00	820.00	16500	20241209	-23.64	8110	20240802	55.36	15490	-18.66	20250102	11330	11.21	20250122	16500	-23.64	20241209	8110	55.36	20240802	N	446440	500	11 억	N	N	N	N
87	20250214	111252	57	100.00	KONEX	N	N	N	N	N	12600	0	3	0.00	12600	1	0.98	12600	12600	12600	14490	10710	12600	12600.00	13313	12956	12243	11886	11173	13135	12065	11	1890	500	7810	10	1	2297504	289	-9.79	15.37	12	0.00	-1287.00	820.00	16500	20241209	-23.64	8110	20240802	55.36	15490	-18.66	20250102	11330	11.21	20250122	16500	-23.64	20241209	8110	55.36	20240802	N	446440	500	11 억	N	N	N	N
88	20250214	101253	57	100.00	KONEX	N	N	N	N	N	12600	0	3	0.00	12600	1	0.98	12600	12600	12600	14490	10710	12600	12600.00	13313	12956	12243	11886	11173	13135	12065	11	1890	500	7810	10	1	2297504	289	-9.79	15.37	12	0.00	-1287.00	820.00	16500	20241209	-23.64	8110	20240802	55.36	15490	-18.66	20250102	11330	11.21	20250122	16500	-23.64	20241209	8110	55.36	20240802	N	446440	500	11 억	N	N	N	N
89	20250214	091258	57	100.00	KONEX	N	N	N	N	N	12600	0	3	0.00	0	0	0.00	0	0	0	14490	10710	12600	0.00	13313	12956	12243	11886	11173	13135	12065	11	1890	500	7810	10	1	2297504	289	-9.79	15.37	12	0.00	-1287.00	820.00	16500	20241209	-23.64	8110	20240802	55.36	15490	-18.66	20250102	11330	11.21	20250122	16500	-23.64	20241209	8110	55.36	20240802	N	446440	500	11 억	N	N	N	N
90	20250213	161247	57	100.00	KONEX	N	N	N	N	N	12600	300	2	2.44	1266480	102	12.19	12150	12600	11530	14140	10460	12300	12416.47	13900	13100	12550	11750	11200	12825	11475	11	1840	500	7620	10	1	2297504	289	-9.79	15.37	12	0.00	-1287.00	820.00	16500	20241209	-23.64	8110	20240802	55.36	15490	-18.66	20250102	11330	11.21	20250122	16500	-23.64	20241209	8110	55.36	20240802	N	446440	500	11 억	N	N	N	N
91	20250213	151248	57	100.00	KONEX	N	N	N	N	N	12500	200	2	1.63	1241280	100	11.95	12150	12500	11530	14140	10460	12300	12412.80	13900	13100	12550	11750	11200	12825	11475	11	1840	500	7620	10	1	2297504	287	-9.71	15.24	12	0.00	-1287.00	820.00	16500	20241209	-24.24	8110	20240802	54.13	15490	-19.30	20250102	11330	10.33	20250122	16500	-24.24	20241209	8110	54.13	20240802	N	446440	500	11 억	N	N	N	N
92	20250213	141243	57	100.00	KONEX	N	N	N	N	N	11530	-770	5	-6.26	169530	14	1.67	12150	12500	11530	14140	10460	12300	12109.29	13900	13100	12550	11750	11200	12825	11475	11	1840	500	7620	10	1	2297504	265	-8.96	14.06	12	0.00	-1287.00	820.00	16500	20241209	-30.12	8110	20240802	42.17	15490	-25.56	20250102	11330	1.77	20250122	16500	-30.12	20241209	8110	42.17	20240802	N	446440	500	11 억	N	N	N	N
93	20250213	131245	57	100.00	KONEX	N	N	N	N	N	12150	-150	5	-1.22	48950	4	0.48	12150	12500	12150	14140	10460	12300	12237.50	13900	13100	12550	11750	11200	12825	11475	11	1840	500	7620	10	1	2297504	279	-9.44	14.82	12	0.00	-1287.00	820.00	16500	20241209	-26.36	8110	20240802	49.82	15490	-21.56	20250102	11330	7.24	20250122	16500	-26.36	20241209	8110	49.82	20240802	N	446440	500	11 억	N	N	N	N
94	20250213	121244	57	100.00	KONEX	N	N	N	N	N	12150	-150	5	-1.22	48950	4	0.48	12150	12500	12150	14140	10460	12300	12237.50	13900	13100	12550	11750	11200	12825	11475	11	1840	500	7620	10	1	2297504	279	-9.44	14.82	12	0.00	-1287.00	820.00	16500	20241209	-26.36	8110	20240802	49.82	15490	-21.56	20250102	11330	7.24	20250122	16500	-26.36	20241209	8110	49.82	20240802	N	446440	500	11 억	N	N	N	N
95	20250213	111243	57	100.00	KONEX	N	N	N	N	N	12150	-150	5	-1.22	48950	4	0.48	12150	12500	12150	14140	10460	12300	12237.50	13900	13100	12550	11750	11200	12825	11475	11	1840	500	7620	10	1	2297504	279	-9.44	14.82	12	0.00	-1287.00	820.00	16500	20241209	-26.36	8110	20240802	49.82	15490	-21.56	20250102	11330	7.24	20250122	16500	-26.36	20241209	8110	49.82	20240802	N	446440	500	11 억	N	N	N	N
96	20250213	101244	57	100.00	KONEX	N	N	N	N	N	12300	0	3	0.00	0	0	0.00	0	0	0	14140	10460	12300	0.00	13900	13100	12550	11750	11200	12825	11475	11	1840	500	7620	10	1	2297504	283	-9.56	15.00	12	0.00	-1287.00	820.00	16500	20241209	-25.45	8110	20240802	51.66	15490	-20.59	20250102	11330	8.56	20250122	16500	-25.45	20241209	8110	51.66	20240802	N	446440	500	11 억	N	N	N	N
97	20250213	091238	57	100.00	KONEX	N	N	N	N	N	12300	0	3	0.00	0	0	0.00	0	0	0	14140	10460	12300	0.00	13900	13100	12550	11750	11200	12825	11475	11	1840	500	7620	10	1	2297504	283	-9.56	15.00	12	0.00	-1287.00	820.00	16500	20241209	-25.45	8110	20240802	51.66	15490	-20.59	20250102	11330	8.56	20250122	16500	-25.45	20241209	8110	51.66	20240802	N	446440	500	11 억	N	N	N	N
98	20250212	161235	57	100.00	KONEX	N	N	N	N	N	12300	-1140	5	-8.48	10536960	837	638.93	13000	13350	12000	15450	11430	13440	12588.96	13753	13596	13343	13186	12933	13675	13265	11	2010	500	8330	10	1	2297504	283	-9.56	15.00	12	0.04	-1287.00	820.00	16500	20241209	-25.45	8110	20240802	51.66	15490	-20.59	20250102	11330	8.56	20250122	16500	-25.45	20241209	8110	51.66	20240802	N	446440	500	11 억	N	N	N	N
99	20250212	151233	57	100.00	KONEX	N	N	N	N	N	13180	-260	5	-1.93	10278660	816	622.90	13000	13350	12000	15450	11430	13440	12596.40	13753	13596	13343	13186	12933	13675	13265	11	2010	500	8330	10	1	2297504	303	-10.24	16.07	12	0.04	-1287.00	820.00	16500	20241209	-20.12	8110	20240802	62.52	15490	-14.91	20250102	11330	16.33	20250122	16500	-20.12	20241209	8110	62.52	20240802	N	446440	500	11 억	N	N	N	N
100	20250212	141235	57	100.00	KONEX	N	N	N	N	N	13180	-260	5	-1.93	10278660	816	622.90	13000	13350	12000	15450	11430	13440	12596.40	13753	13596	13343	13186	12933	13675	13265	11	2010	500	8330	10	1	2297504	303	-10.24	16.07	12	0.04	-1287.00	820.00	16500	20241209	-20.12	8110	20240802	62.52	15490	-14.91	20250102	11330	16.33	20250122	16500	-20.12	20241209	8110	62.52	20240802	N	446440	500	11 억	N	N	N	N
101	20250212	131238	57	100.00	KONEX	N	N	N	N	N	13180	-260	5	-1.93	10278660	816	622.90	13000	13350	12000	15450	11430	13440	12596.40	13753	13596	13343	13186	12933	13675	13265	11	2010	500	8330	10	1	2297504	303	-10.24	16.07	12	0.04	-1287.00	820.00	16500	20241209	-20.12	8110	20240802	62.52	15490	-14.91	20250102	11330	16.33	20250122	16500	-20.12	20241209	8110	62.52	20240802	N	446440	500	11 억	N	N	N	N
102	20250212	121234	57	100.00	KONEX	N	N	N	N	N	13180	-260	5	-1.93	10278660	816	622.90	13000	13350	12000	15450	11430	13440	12596.40	13753	13596	13343	13186	12933	13675	13265	11	2010	500	8330	10	1	2297504	303	-10.24	16.07	12	0.04	-1287.00	820.00	16500	20241209	-20.12	8110	20240802	62.52	15490	-14.91	20250102	11330	16.33	20250122	16500	-20.12	20241209	8110	62.52	20240802	N	446440	500	11 억	N	N	N	N
103	20250212	111232	57	100.00	KONEX	N	N	N	N	N	13180	-260	5	-1.93	10278660	816	622.90	13000	13350	12000	15450	11430	13440	12596.40	13753	13596	13343	13186	12933	13675	13265	11	2010	500	8330	10	1	2297504	303	-10.24	16.07	12	0.04	-1287.00	820.00	16500	20241209	-20.12	8110	20240802	62.52	15490	-14.91	20250102	11330	16.33	20250122	16500	-20.12	20241209	8110	62.52	20240802	N	446440	500	11 억	N	N	N	N
104	20250212	101227	57	100.00	KONEX	N	N	N	N	N	13350	-90	5	-0.67	9843220	782	596.95	13000	13350	12000	15450	11430	13440	12587.24	13753	13596	13343	13186	12933	13675	13265	11	2010	500	8330	10	1	2297504	307	-10.37	16.28	12	0.03	-1287.00	820.00	16500	20241209	-19.09	8110	20240802	64.61	15490	-13.82	20250102	11330	17.83	20250122	16500	-19.09	20241209	8110	64.61	20240802	N	446440	500	11 억	N	N	N	N
105	20250212	091141	57	100.00	KONEX	N	N	N	N	N	13440	0	3	0.00	0	0	0.00	0	0	0	15450	11430	13440	0.00	13753	13596	13343	13186	12933	13675	13265	11	2010	500	8330	10	1	2297504	309	-10.44	16.39	12	0.00	-1287.00	820.00	16500	20241209	-18.55	8110	20240802	65.72	15490	-13.23	20250102	11330	18.62	20250122	16500	-18.55	20241209	8110	65.72	20240802	N	446440	500	11 억	N	N	N	N
106	20250211	161238	57	100.00	KONEX	N	N	N	N	N	13440	-60	5	-0.44	1724910	131	396.97	13170	13500	13090	15520	11480	13500	13167.25	13773	13636	13403	13266	13033	13705	13335	11	2020	500	8370	10	1	2297504	309	-10.44	16.39	12	0.01	-1287.00	820.00	16500	20241209	-18.55	8110	20240802	65.72	15490	-13.23	20250102	11330	18.62	20250122	16500	-18.55	20241209	8110	65.72	20240802	N	446440	500	11 억	N	N	N	N
107	20250211	151239	57	100.00	KONEX	N	N	N	N	N	13100	-400	5	-2.96	1644270	125	378.79	13170	13500	13090	15520	11480	13500	13154.16	13773	13636	13403	13266	13033	13705	13335	11	2020	500	8370	10	1	2297504	301	-10.18	15.98	12	0.01	-1287.00	820.00	16500	20241209	-20.61	8110	20240802	61.53	15490	-15.43	20250102	11330	15.62	20250122	16500	-20.61	20241209	8110	61.53	20240802	N	446440	500	11 억	N	N	N	N
108	20250211	141237	57	100.00	KONEX	N	N	N	N	N	13170	-330	5	-2.44	13170	1	3.03	13170	13170	13170	15520	11480	13500	13170.00	13773	13636	13403	13266	13033	13705	13335	11	2020	500	8370	10	1	2297504	303	-10.23	16.06	12	0.00	-1287.00	820.00	16500	20241209	-20.18	8110	20240802	62.39	15490	-14.98	20250102	11330	16.24	20250122	16500	-20.18	20241209	8110	62.39	20240802	N	446440	500	11 억	N	N	N	N
109	20250211	131238	57	100.00	KONEX	N	N	N	N	N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	13773	13636	13403	13266	13033	13705	13335	11	2020	500	8370	10	1	2297504	310	-10.49	16.46	12	0.00	-1287.00	820.00	16500	20241209	-18.18	8110	20240802	66.46	15490	-12.85	20250102	11330	19.15	20250122	16500	-18.18	20241209	8110	66.46	20240802	N	446440	500	11 억	N	N	N	N
110	20250211	121236	57	100.00	KONEX	N	N	N	N	N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	13773	13636	13403	13266	13033	13705	13335	11	2020	500	8370	10	1	2297504	310	-10.49	16.46	12	0.00	-1287.00	820.00	16500	20241209	-18.18	8110	20240802	66.46	15490	-12.85	20250102	11330	19.15	20250122	16500	-18.18	20241209	8110	66.46	20240802	N	446440	500	11 억	N	N	N	N
111	20250211	111237	57	100.00	KONEX	N	N	N	N	N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	13773	13636	13403	13266	13033	13705	13335	11	2020	500	8370	10	1	2297504	310	-10.49	16.46	12	0.00	-1287.00	820.00	16500	20241209	-18.18	8110	20240802	66.46	15490	-12.85	20250102	11330	19.15	20250122	16500	-18.18	20241209	8110	66.46	20240802	N	446440	500	11 억	N	N	N	N
112	20250211	101235	57	100.00	KONEX	N	N	N	N	N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	13773	13636	13403	13266	13033	13705	13335	11	2020	500	8370	10	1	2297504	310	-10.49	16.46	12	0.00	-1287.00	820.00	16500	20241209	-18.18	8110	20240802	66.46	15490	-12.85	20250102	11330	19.15	20250122	16500	-18.18	20241209	8110	66.46	20240802	N	446440	500	11 억	N	N	N	N
113	20250211	091243	57	100.00	KONEX	N	N	N	N	N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	13773	13636	13403	13266	13033	13705	13335	11	2020	500	8370	10	1	2297504	310	-10.49	16.46	12	0.00	-1287.00	820.00	16500	20241209	-18.18	8110	20240802	66.46	15490	-12.85	20250102	11330	19.15	20250122	16500	-18.18	20241209	8110	66.46	20240802	N	446440	500	11 억	N	N	N	N
114	20250210	161229	57	100.00	KONEX	N	N	N	N	N	13500	-80	5	-0.59	440790	33	16.92	13170	13540	13170	15610	11550	13580	13357.27	15373	14476	13603	12706	11833	14925	13155	11	2030	500	8410	10	1	2297504	310	-10.49	16.46	12	0.00	-1287.00	820.00	16500	20241209	-18.18	8110	20240802	66.46	15490	-12.85	20250102	11330	19.15	20250122	16500	-18.18	20241209	8110	66.46	20240802	N	446440	500	11 억	N	N	N	N
115	20250210	151230	57	100.00	KONEX	N	N	N	N	N	13170	-410	5	-3.02	197550	15	7.69	13170	13170	13170	15610	11550	13580	13170.00	15373	14476	13603	12706	11833	14925	13155	11	2030	500	8410	10	1	2297504	303	-10.23	16.06	12	0.00	-1287.00	820.00	16500	20241209	-20.18	8110	20240802	62.39	15490	-14.98	20250102	11330	16.24	20250122	16500	-20.18	20241209	8110	62.39	20240802	N	446440	500	11 억	N	N	N	N
116	20250210	141228	57	100.00	KONEX	N	N	N	N	N	13580	0	3	0.00	0	0	0.00	0	0	0	15610	11550	13580	0.00	15373	14476	13603	12706	11833	14925	13155	11	2030	500	8410	10	1	2297504	312	-10.55	16.56	12	0.00	-1287.00	820.00	16500	20241209	-17.70	8110	20240802	67.45	15490	-12.33	20250102	11330	19.86	20250122	16500	-17.70	20241209	8110	67.45	20240802	N	446440	500	11 억	N	N	N	N
117	20250210	131232	57	100.00	KONEX	N	N	N	N	N	13580	0	3	0.00	0	0	0.00	0	0	0	15610	11550	13580	0.00	15373	14476	13603	12706	11833	14925	13155	11	2030	500	8410	10	1	2297504	312	-10.55	16.56	12	0.00	-1287.00	820.00	16500	20241209	-17.70	8110	20240802	67.45	15490	-12.33	20250102	11330	19.86	20250122	16500	-17.70	20241209	8110	67.45	20240802	N	446440	500	11 억	N	N	N	N
118	20250210	121225	57	100.00	KONEX	N	N	N	N	N	13580	0	3	0.00	0	0	0.00	0	0	0	15610	11550	13580	0.00	15373	14476	13603	12706	11833	14925	13155	11	2030	500	8410	10	1	2297504	312	-10.55	16.56	12	0.00	-1287.00	820.00	16500	20241209	-17.70	8110	20240802	67.45	15490	-12.33	20250102	11330	19.86	20250122	16500	-17.70	20241209	8110	67.45	20240802	N	446440	500	11 억	N	N	N	N
119	20250210	111221	57	100.00	KONEX	N	N	N	N	N	13580	0	3	0.00	0	0	0.00	0	0	0	15610	11550	13580	0.00	15373	14476	13603	12706	11833	14925	13155	11	2030	500	8410	10	1	2297504	312	-10.55	16.56	12	0.00	-1287.00	820.00	16500	20241209	-17.70	8110	20240802	67.45	15490	-12.33	20250102	11330	19.86	20250122	16500	-17.70	20241209	8110	67.45	20240802	N	446440	500	11 억	N	N	N	N
120	20250210	101220	57	100.00	KONEX	N	N	N	N	N	13580	0	3	0.00	0	0	0.00	0	0	0	15610	11550	13580	0.00	15373	14476	13603	12706	11833	14925	13155	11	2030	500	8410	10	1	2297504	312	-10.55	16.56	12	0.00	-1287.00	820.00	16500	20241209	-17.70	8110	20240802	67.45	15490	-12.33	20250102	11330	19.86	20250122	16500	-17.70	20241209	8110	67.45	20240802	N	446440	500	11 억	N	N	N	N
121	20250210	091219	57	100.00	KONEX	N	N	N	N	N	13580	0	3	0.00	0	0	0.00	0	0	0	15610	11550	13580	0.00	15373	14476	13603	12706	11833	14925	13155	11	2030	500	8410	10	1	2297504	312	-10.55	16.56	12	0.00	-1287.00	820.00	16500	20241209	-17.70	8110	20240802	67.45	15490	-12.33	20250102	11330	19.86	20250122	16500	-17.70	20241209	8110	67.45	20240802	N	446440	500	11 억	N	N	N	N
122	20250207	161206	57	100.00	KONEX	N	N	N	N	N	13580	-70	5	-0.51	2587990	195	48.27	13000	14500	12730	15690	11610	13650	13271.74	14276	13962	13336	13022	12396	14120	13180	11	2040	500	8460	10	1	2297504	312	-10.55	16.56	12	0.01	-1287.00	820.00	16500	20241209	-17.70	8110	20240802	67.45	15490	-12.33	20250102	11330	19.86	20250122	16500	-17.70	20241209	8110	67.45	20240802	N	446440	500	11 억	N	N	N	N
123	20250207	151208	57	100.00	KONEX	N	N	N	N	N	13590	-60	5	-0.44	1815390	138	34.16	13000	14500	12730	15690	11610	13650	13155.00	14276	13962	13336	13022	12396	14120	13180	11	2040	500	8460	10	1	2297504	312	-10.56	16.57	12	0.01	-1287.00	820.00	16500	20241209	-17.64	8110	20240802	67.57	15490	-12.27	20250102	11330	19.95	20250122	16500	-17.64	20241209	8110	67.57	20240802	N	446440	500	11 억	N	N	N	N
124	20250207	141208	57	100.00	KONEX	N	N	N	N	N	13590	-60	5	-0.44	1815390	138	34.16	13000	14500	12730	15690	11610	13650	13155.00	14276	13962	13336	13022	12396	14120	13180	11	2040	500	8460	10	1	2297504	312	-10.56	16.57	12	0.01	-1287.00	820.00	16500	20241209	-17.64	8110	20240802	67.57	15490	-12.27	20250102	11330	19.95	20250122	16500	-17.64	20241209	8110	67.57	20240802	N	446440	500	11 억	N	N	N	N
125	20250207	131205	57	100.00	KONEX	N	N	N	N	N	13590	-60	5	-0.44	1815390	138	34.16	13000	14500	12730	15690	11610	13650	13155.00	14276	13962	13336	13022	12396	14120	13180	11	2040	500	8460	10	1	2297504	312	-10.56	16.57	12	0.01	-1287.00	820.00	16500	20241209	-17.64	8110	20240802	67.57	15490	-12.27	20250102	11330	19.95	20250122	16500	-17.64	20241209	8110	67.57	20240802	N	446440	500	11 억	N	N	N	N
126	20250207	121205	57	100.00	KONEX	N	N	N	N	N	13580	-70	5	-0.51	1801800	137	33.91	13000	14500	12730	15690	11610	13650	13151.82	14276	13962	13336	13022	12396	14120	13180	11	2040	500	8460	10	1	2297504	312	-10.55	16.56	12	0.01	-1287.00	820.00	16500	20241209	-17.70	8110	20240802	67.45	15490	-12.33	20250102	11330	19.86	20250122	16500	-17.70	20241209	8110	67.45	20240802	N	446440	500	11 억	N	N	N	N
127	20250207	111201	57	100.00	KONEX	N	N	N	N	N	13700	50	2	0.37	1137900	88	21.78	13000	14500	12730	15690	11610	13650	12930.68	14276	13962	13336	13022	12396	14120	13180	11	2040	500	8460	10	1	2297504	315	-10.64	16.71	12	0.00	-1287.00	820.00	16500	20241209	-16.97	8110	20240802	68.93	15490	-11.56	20250102	11330	20.92	20250122	16500	-16.97	20241209	8110	68.93	20240802	N	446440	500	11 억	N	N	N	N
128	20250207	101207	57	100.00	KONEX	N	N	N	N	N	13700	50	2	0.37	1137900	88	21.78	13000	14500	12730	15690	11610	13650	12930.68	14276	13962	13336	13022	12396	14120	13180	11	2040	500	8460	10	1	2297504	315	-10.64	16.71	12	0.00	-1287.00	820.00	16500	20241209	-16.97	8110	20240802	68.93	15490	-11.56	20250102	11330	20.92	20250122	16500	-16.97	20241209	8110	68.93	20240802	N	446440	500	11 억	N	N	N	N
129	20250207	091214	57	100.00	KONEX	N	N	N	N	N	13650	0	3	0.00	0	0	0.00	0	0	0	15690	11610	13650	0.00	14276	13962	13336	13022	12396	14120	13180	11	2040	500	8460	10	1	2297504	314	-10.61	16.65	12	0.00	-1287.00	820.00	16500	20241209	-17.27	8110	20240802	68.31	15490	-11.88	20250102	11330	20.48	20250122	16500	-17.27	20241209	8110	68.31	20240802	N	446440	500	11 억	N	N	N	N
130	20250206	161135	57	100.00	KONEX	N	N	N	N	N	13650	0	3	0.00	5375060	404	384.76	13240	13650	12710	15690	11610	13650	13304.60	14283	13966	13333	13016	12383	14125	13175	11	2040	500	8460	10	1	2297504	314	-10.61	16.65	12	0.02	-1287.00	820.00	16500	20241209	-17.27	8110	20240802	68.31	15490	-11.88	20250102	11330	20.48	20250122	16500	-17.27	20241209	8110	68.31	20240802	N	446440	500	11 억	N	N	N	N
131	20250206	151141	57	100.00	KONEX	N	N	N	N	N	13650	0	3	0.00	0	0	0.00	0	0	0	15690	11610	13650	0.00	14283	13966	13333	13016	12383	14125	13175	11	2040	500	8460	10	1	2297504	314	-10.61	16.65	12	0.00	-1287.00	820.00	16500	20241209	-17.27	8110	20240802	68.31	15490	-11.88	20250102	11330	20.48	20250122	16500	-17.27	20241209	8110	68.31	20240802	N	446440	500	11 억	N	N	N	N
132	20250206	141140	57	100.00	KONEX	N	N	N	N	N	13650	0	3	0.00	0	0	0.00	0	0	0	15690	11610	13650	0.00	14283	13966	13333	13016	12383	14125	13175	11	2040	500	8460	10	1	2297504	314	-10.61	16.65	12	0.00	-1287.00	820.00	16500	20241209	-17.27	8110	20240802	68.31	15490	-11.88	20250102	11330	20.48	20250122	16500	-17.27	20241209	8110	68.31	20240802	N	446440	500	11 억	N	N	N	N
133	20250206	131137	57	100.00	KONEX	N	N	N	N	N	13650	0	3	0.00	0	0	0.00	0	0	0	15690	11610	13650	0.00	14283	13966	13333	13016	12383	14125	13175	11	2040	500	8460	10	1	2297504	314	-10.61	16.65	12	0.00	-1287.00	820.00	16500	20241209	-17.27	8110	20240802	68.31	15490	-11.88	20250102	11330	20.48	20250122	16500	-17.27	20241209	8110	68.31	20240802	N	446440	500	11 억	N	N	N	N
134	20250206	121134	57	100.00	KONEX	N	N	N	N	N	13650	0	3	0.00	0	0	0.00	0	0	0	15690	11610	13650	0.00	14283	13966	13333	13016	12383	14125	13175	11	2040	500	8460	10	1	2297504	314	-10.61	16.65	12	0.00	-1287.00	820.00	16500	20241209	-17.27	8110	20240802	68.31	15490	-11.88	20250102	11330	20.48	20250122	16500	-17.27	20241209	8110	68.31	20240802	N	446440	500	11 억	N	N	N	N
135	20250206	111130	57	100.00	KONEX	N	N	N	N	N	13650	0	3	0.00	0	0	0.00	0	0	0	15690	11610	13650	0.00	14283	13966	13333	13016	12383	14125	13175	11	2040	500	8460	10	1	2297504	314	-10.61	16.65	12	0.00	-1287.00	820.00	16500	20241209	-17.27	8110	20240802	68.31	15490	-11.88	20250102	11330	20.48	20250122	16500	-17.27	20241209	8110	68.31	20240802	N	446440	500	11 억	N	N	N	N
136	20250206	101129	57	100.00	KONEX	N	N	N	N	N	13650	0	3	0.00	0	0	0.00	0	0	0	15690	11610	13650	0.00	14283	13966	13333	13016	12383	14125	13175	11	2040	500	8460	10	1	2297504	314	-10.61	16.65	12	0.00	-1287.00	820.00	16500	20241209	-17.27	8110	20240802	68.31	15490	-11.88	20250102	11330	20.48	20250122	16500	-17.27	20241209	8110	68.31	20240802	N	446440	500	11 억	N	N	N	N
137	20250206	091142	57	100.00	KONEX	N	N	N	N	N	13650	0	3	0.00	0	0	0.00	0	0	0	15690	11610	13650	0.00	14283	13966	13333	13016	12383	14125	13175	11	2040	500	8460	10	1	2297504	314	-10.61	16.65	12	0.00	-1287.00	820.00	16500	20241209	-17.27	8110	20240802	68.31	15490	-11.88	20250102	11330	20.48	20250122	16500	-17.27	20241209	8110	68.31	20240802	N	446440	500	11 억	N	N	N	N
138	20250205	161124	57	100.00	KONEX	N	N	N	N	N	13650	-10	5	-0.07	1385550	105	9.23	12700	13650	12700	15700	11620	13660	13195.71	16480	15070	13590	12180	10700	15775	12885	11	2040	500	8460	10	1	2297504	314	-10.61	16.65	12	0.00	-1287.00	820.00	16500	20241209	-17.27	8110	20240802	68.31	15490	-11.88	20250102	11330	20.48	20250122	16500	-17.27	20241209	8110	68.31	20240802	N	446440	500	11 억	N	N	N	N
139	20250205	151128	57	100.00	KONEX	N	N	N	N	N	13650	-10	5	-0.07	1385550	105	9.23	12700	13650	12700	15700	11620	13660	13195.71	16480	15070	13590	12180	10700	15775	12885	11	2040	500	8460	10	1	2297504	314	-10.61	16.65	12	0.00	-1287.00	820.00	16500	20241209	-17.27	8110	20240802	68.31	15490	-11.88	20250102	11330	20.48	20250122	16500	-17.27	20241209	8110	68.31	20240802	N	446440	500	11 억	N	N	N	N
140	20250205	141127	57	100.00	KONEX	N	N	N	N	N	13500	-160	5	-1.17	1371900	104	9.14	12700	13500	12700	15700	11620	13660	13191.35	16480	15070	13590	12180	10700	15775	12885	11	2040	500	8460	10	1	2297504	310	-10.49	16.46	12	0.00	-1287.00	820.00	16500	20241209	-18.18	8110	20240802	66.46	15490	-12.85	20250102	11330	19.15	20250122	16500	-18.18	20241209	8110	66.46	20240802	N	446440	500	11 억	N	N	N	N
141	20250205	131125	57	100.00	KONEX	N	N	N	N	N	13500	-160	5	-1.17	535000	42	3.69	12700	13500	12700	15700	11620	13660	12738.10	16480	15070	13590	12180	10700	15775	12885	11	2040	500	8460	10	1	2297504	310	-10.49	16.46	12	0.00	-1287.00	820.00	16500	20241209	-18.18	8110	20240802	66.46	15490	-12.85	20250102	11330	19.15	20250122	16500	-18.18	20241209	8110	66.46	20240802	N	446440	500	11 억	N	N	N	N
142	20250205	121129	57	100.00	KONEX	N	N	N	N	N	13500	-160	5	-1.17	521500	41	3.60	12700	13500	12700	15700	11620	13660	12719.51	16480	15070	13590	12180	10700	15775	12885	11	2040	500	8460	10	1	2297504	310	-10.49	16.46	12	0.00	-1287.00	820.00	16500	20241209	-18.18	8110	20240802	66.46	15490	-12.85	20250102	11330	19.15	20250122	16500	-18.18	20241209	8110	66.46	20240802	N	446440	500	11 억	N	N	N	N
143	20250205	111123	57	100.00	KONEX	N	N	N	N	N	13500	-160	5	-1.17	521500	41	3.60	12700	13500	12700	15700	11620	13660	12719.51	16480	15070	13590	12180	10700	15775	12885	11	2040	500	8460	10	1	2297504	310	-10.49	16.46	12	0.00	-1287.00	820.00	16500	20241209	-18.18	8110	20240802	66.46	15490	-12.85	20250102	11330	19.15	20250122	16500	-18.18	20241209	8110	66.46	20240802	N	446440	500	11 억	N	N	N	N
144	20250205	101132	57	100.00	KONEX	N	N	N	N	N	13500	-160	5	-1.17	521500	41	3.60	12700	13500	12700	15700	11620	13660	12719.51	16480	15070	13590	12180	10700	15775	12885	11	2040	500	8460	10	1	2297504	310	-10.49	16.46	12	0.00	-1287.00	820.00	16500	20241209	-18.18	8110	20240802	66.46	15490	-12.85	20250102	11330	19.15	20250122	16500	-18.18	20241209	8110	66.46	20240802	N	446440	500	11 억	N	N	N	N
145	20250205	091144	57	100.00	KONEX	N	N	N	N	N	13660	0	3	0.00	0	0	0.00	0	0	0	15700	11620	13660	0.00	16480	15070	13590	12180	10700	15775	12885	11	2040	500	8460	10	1	2297504	314	-10.61	16.66	12	0.00	-1287.00	820.00	16500	20241209	-17.21	8110	20240802	68.43	15490	-11.81	20250102	11330	20.56	20250122	16500	-17.21	20241209	8110	68.43	20240802	N	446440	500	11 억	N	N	N	N
146	20250204	161101	57	100.00	KONEX	N	N	N	N	N	13660	470	2	3.56	15155140	1138	3793.33	13190	15000	12110	15160	11220	13190	13317.35	13730	13460	13230	12960	12730	13345	12845	11	1970	500	8170	10	1	2297504	314	-10.61	16.66	12	0.05	-1287.00	820.00	16500	20241209	-17.21	8110	20240802	68.43	15490	-11.81	20250102	11330	20.56	20250122	16500	-17.21	20241209	8110	68.43	20240802	N	446440	500	11 억	N	N	N	N
147	20250204	151114	57	100.00	KONEX	N	N	N	N	N	13880	690	2	5.23	14062340	1058	3526.67	13190	15000	12110	15160	11220	13190	13291.44	13730	13460	13230	12960	12730	13345	12845	11	1970	500	8170	10	1	2297504	319	-10.78	16.93	12	0.05	-1287.00	820.00	16500	20241209	-15.88	8110	20240802	71.15	15490	-10.39	20250102	11330	22.51	20250122	16500	-15.88	20241209	8110	71.15	20240802	N	446440	500	11 억	N	N	N	N
148	20250204	141113	57	100.00	KONEX	N	N	N	N	N	14000	810	2	6.14	11660410	879	2930.00	13190	15000	12110	15160	11220	13190	13265.54	13730	13460	13230	12960	12730	13345	12845	11	1970	500	8170	10	1	2297504	322	-10.88	17.07	12	0.04	-1287.00	820.00	16500	20241209	-15.15	8110	20240802	72.63	15490	-9.62	20250102	11330	23.57	20250122	16500	-15.15	20241209	8110	72.63	20240802	N	446440	500	11 억	N	N	N	N
149	20250204	131117	57	100.00	KONEX	N	N	N	N	N	14000	810	2	6.14	11660410	879	2930.00	13190	15000	12110	15160	11220	13190	13265.54	13730	13460	13230	12960	12730	13345	12845	11	1970	500	8170	10	1	2297504	322	-10.88	17.07	12	0.04	-1287.00	820.00	16500	20241209	-15.15	8110	20240802	72.63	15490	-9.62	20250102	11330	23.57	20250122	16500	-15.15	20241209	8110	72.63	20240802	N	446440	500	11 억	N	N	N	N
150	20250204	121129	57	100.00	KONEX	N	N	N	N	N	14790	1600	2	12.13	11632910	877	2923.33	13190	15000	12110	15160	11220	13190	13264.44	13730	13460	13230	12960	12730	13345	12845	11	1970	500	8170	10	1	2297504	340	-11.49	18.04	12	0.04	-1287.00	820.00	16500	20241209	-10.36	8110	20240802	82.37	15490	-4.52	20250102	11330	30.54	20250122	16500	-10.36	20241209	8110	82.37	20240802	N	446440	500	11 억	N	N	N	N
151	20250204	111108	57	100.00	KONEX	N	N	N	N	N	13000	-190	5	-1.44	7683440	584	1946.67	13190	15000	12110	15160	11220	13190	13156.58	13730	13460	13230	12960	12730	13345	12845	11	1970	500	8170	10	1	2297504	299	-10.10	15.85	12	0.03	-1287.00	820.00	16500	20241209	-21.21	8110	20240802	60.30	15490	-16.07	20250102	11330	14.74	20250122	16500	-21.21	20241209	8110	60.30	20240802	N	446440	500	11 억	N	N	N	N
152	20250204	101114	57	100.00	KONEX	N	N	N	N	N	13500	310	2	2.35	5207710	393	1310.00	13190	15000	12110	15160	11220	13190	13251.17	13730	13460	13230	12960	12730	13345	12845	11	1970	500	8170	10	1	2297504	310	-10.49	16.46	12	0.02	-1287.00	820.00	16500	20241209	-18.18	8110	20240802	66.46	15490	-12.85	20250102	11330	19.15	20250122	16500	-18.18	20241209	8110	66.46	20240802	N	446440	500	11 억	N	N	N	N
153	20250204	091111	57	100.00	KONEX	N	N	N	N	N	13190	0	3	0.00	13190	1	3.33	13190	13190	13190	15160	11220	13190	13190.00	13730	13460	13230	12960	12730	13345	12845	11	1970	500	8170	10	1	2297504	303	-10.25	16.09	12	0.00	-1287.00	820.00	16500	20241209	-20.06	8110	20240802	62.64	15490	-14.85	20250102	11330	16.42	20250122	16500	-20.06	20241209	8110	62.64	20240802	N	446440	500	11 억	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History