KissMeData/149010/price/prices-20250201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160931	57	100.00	KONEX	N	N	N	N	N	7990	0	3	0.00	7990	1	16.67	7990	7990	7990	9180	6800	7990	7990.00	8116	8052	7926	7862	7736	8085	7895	16	1190	500	4950	10	1	3120000	249	13.61	1.98	12	0.00	587.00	4040.00	9100	20240313	-12.20	4505	20241230	77.36	8200	-2.56	20250224	4700	70.00	20250123	9100	-12.20	20240313	4505	77.36	20241230	N	149010	500	15 억	N	N	N	00	N
3	20250228	150936	57	100.00	KONEX	N	N	N	N	N	7990	0	3	0.00	7990	1	16.67	7990	7990	7990	9180	6800	7990	7990.00	8116	8052	7926	7862	7736	8085	7895	16	1190	500	4950	10	1	3120000	249	13.61	1.98	12	0.00	587.00	4040.00	9100	20240313	-12.20	4505	20241230	77.36	8200	-2.56	20250224	4700	70.00	20250123	9100	-12.20	20240313	4505	77.36	20241230	N	149010	500	15 억	N	N	N	00	N
4	20250228	140937	57	100.00	KONEX	N	N	N	N	N	7990	0	3	0.00	7990	1	16.67	7990	7990	7990	9180	6800	7990	7990.00	8116	8052	7926	7862	7736	8085	7895	16	1190	500	4950	10	1	3120000	249	13.61	1.98	12	0.00	587.00	4040.00	9100	20240313	-12.20	4505	20241230	77.36	8200	-2.56	20250224	4700	70.00	20250123	9100	-12.20	20240313	4505	77.36	20241230	N	149010	500	15 억	N	N	N	00	N
5	20250228	130932	57	100.00	KONEX	N	N	N	N	N	7990	0	3	0.00	7990	1	16.67	7990	7990	7990	9180	6800	7990	7990.00	8116	8052	7926	7862	7736	8085	7895	16	1190	500	4950	10	1	3120000	249	13.61	1.98	12	0.00	587.00	4040.00	9100	20240313	-12.20	4505	20241230	77.36	8200	-2.56	20250224	4700	70.00	20250123	9100	-12.20	20240313	4505	77.36	20241230	N	149010	500	15 억	N	N	N	00	N
6	20250228	120928	57	100.00	KONEX	N	N	N	N	N	7990	0	3	0.00	7990	1	16.67	7990	7990	7990	9180	6800	7990	7990.00	8116	8052	7926	7862	7736	8085	7895	16	1190	500	4950	10	1	3120000	249	13.61	1.98	12	0.00	587.00	4040.00	9100	20240313	-12.20	4505	20241230	77.36	8200	-2.56	20250224	4700	70.00	20250123	9100	-12.20	20240313	4505	77.36	20241230	N	149010	500	15 억	N	N	N	00	N
7	20250228	110929	57	100.00	KONEX	N	N	N	N	N	7990	0	3	0.00	7990	1	16.67	7990	7990	7990	9180	6800	7990	7990.00	8116	8052	7926	7862	7736	8085	7895	16	1190	500	4950	10	1	3120000	249	13.61	1.98	12	0.00	587.00	4040.00	9100	20240313	-12.20	4505	20241230	77.36	8200	-2.56	20250224	4700	70.00	20250123	9100	-12.20	20240313	4505	77.36	20241230	N	149010	500	15 억	N	N	N	00	N
8	20250228	100928	57	100.00	KONEX	N	N	N	N	N	7990	0	3	0.00	0	0	0.00	0	0	0	9180	6800	7990	0.00	8116	8052	7926	7862	7736	8085	7895	16	1190	500	4950	10	1	3120000	249	13.61	1.98	12	0.00	587.00	4040.00	9100	20240313	-12.20	4505	20241230	77.36	8200	-2.56	20250224	4700	70.00	20250123	9100	-12.20	20240313	4505	77.36	20241230	N	149010	500	15 억	N	N	N	00	N
9	20250228	090932	57	100.00	KONEX	N	N	N	N	N	7990	0	3	0.00	0	0	0.00	0	0	0	9180	6800	7990	0.00	8116	8052	7926	7862	7736	8085	7895	16	1190	500	4950	10	1	3120000	249	13.61	1.98	12	0.00	587.00	4040.00	9100	20240313	-12.20	4505	20241230	77.36	8200	-2.56	20250224	4700	70.00	20250123	9100	-12.20	20240313	4505	77.36	20241230	N	149010	500	15 억	N	N	N	00	N
10	20250227	160922	57	100.00	KONEX	N	N	N	N	N	7990	-10	5	-0.12	46990	6	28.57	7800	7990	7800	9200	6800	8000	7831.67	8006	8002	7996	7992	7986	8005	7995	16	1200	500	4960	10	1	3120000	249	13.61	1.98	12	0.00	587.00	4040.00	9100	20240313	-12.20	4505	20241230	77.36	8200	-2.56	20250224	4700	70.00	20250123	9100	-12.20	20240313	4505	77.36	20241230	N	149010	500	15 억	N	N	N	00	N
11	20250227	150921	57	100.00	KONEX	N	N	N	N	N	7990	-10	5	-0.12	46990	6	28.57	7800	7990	7800	9200	6800	8000	7831.67	8006	8002	7996	7992	7986	8005	7995	16	1200	500	4960	10	1	3120000	249	13.61	1.98	12	0.00	587.00	4040.00	9100	20240313	-12.20	4505	20241230	77.36	8200	-2.56	20250224	4700	70.00	20250123	9100	-12.20	20240313	4505	77.36	20241230	N	149010	500	15 억	N	N	N	00	N
12	20250227	140925	57	100.00	KONEX	N	N	N	N	N	7990	-10	5	-0.12	46990	6	28.57	7800	7990	7800	9200	6800	8000	7831.67	8006	8002	7996	7992	7986	8005	7995	16	1200	500	4960	10	1	3120000	249	13.61	1.98	12	0.00	587.00	4040.00	9100	20240313	-12.20	4505	20241230	77.36	8200	-2.56	20250224	4700	70.00	20250123	9100	-12.20	20240313	4505	77.36	20241230	N	149010	500	15 억	N	N	N	00	N
13	20250227	130922	57	100.00	KONEX	N	N	N	N	N	7800	-200	5	-2.50	39000	5	23.81	7800	7800	7800	9200	6800	8000	7800.00	8006	8002	7996	7992	7986	8005	7995	16	1200	500	4960	10	1	3120000	243	13.29	1.93	12	0.00	587.00	4040.00	9100	20240313	-14.29	4505	20241230	73.14	8200	-4.88	20250224	4700	65.96	20250123	9100	-14.29	20240313	4505	73.14	20241230	N	149010	500	15 억	N	N	N	00	N
14	20250227	120919	57	100.00	KONEX	N	N	N	N	N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	8006	8002	7996	7992	7986	8005	7995	16	1200	500	4960	10	1	3120000	250	13.63	1.98	12	0.00	587.00	4040.00	9100	20240313	-12.09	4505	20241230	77.58	8200	-2.44	20250224	4700	70.21	20250123	9100	-12.09	20240313	4505	77.58	20241230	N	149010	500	15 억	N	N	N	00	N
15	20250227	110927	57	100.00	KONEX	N	N	N	N	N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	8006	8002	7996	7992	7986	8005	7995	16	1200	500	4960	10	1	3120000	250	13.63	1.98	12	0.00	587.00	4040.00	9100	20240313	-12.09	4505	20241230	77.58	8200	-2.44	20250224	4700	70.21	20250123	9100	-12.09	20240313	4505	77.58	20241230	N	149010	500	15 억	N	N	N	00	N
16	20250227	100951	57	100.00	KONEX	N	N	N	N	N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	8006	8002	7996	7992	7986	8005	7995	16	1200	500	4960	10	1	3120000	250	13.63	1.98	12	0.00	587.00	4040.00	9100	20240313	-12.09	4505	20241230	77.58	8200	-2.44	20250224	4700	70.21	20250123	9100	-12.09	20240313	4505	77.58	20241230	N	149010	500	15 억	N	N	N	00	N
17	20250227	090958	57	100.00	KONEX	N	N	N	N	N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	8006	8002	7996	7992	7986	8005	7995	16	1200	500	4960	10	1	3120000	250	13.63	1.98	12	0.00	587.00	4040.00	9100	20240313	-12.09	4505	20241230	77.58	8200	-2.44	20250224	4700	70.21	20250123	9100	-12.09	20240313	4505	77.58	20241230	N	149010	500	15 억	N	N	N	00	N
18	20250226	160922	57	100.00	KONEX	N	N	N	N	N	8000	10	2	0.13	167990	21	2100.00	7990	8000	7990	9180	6800	7990	7999.52	7990	7990	7990	7990	7990	7990	7990	16	1190	500	4950	10	1	3120000	250	13.63	1.98	12	0.00	587.00	4040.00	9100	20240313	-12.09	4505	20241230	77.58	8200	-2.44	20250224	4700	70.21	20250123	9100	-12.09	20240313	4505	77.58	20241230	N	149010	500	15 억	N	N	N	00	N
19	20250226	150925	57	100.00	KONEX	N	N	N	N	N	8000	10	2	0.13	167990	21	2100.00	7990	8000	7990	9180	6800	7990	7999.52	7990	7990	7990	7990	7990	7990	7990	16	1190	500	4950	10	1	3120000	250	13.63	1.98	12	0.00	587.00	4040.00	9100	20240313	-12.09	4505	20241230	77.58	8200	-2.44	20250224	4700	70.21	20250123	9100	-12.09	20240313	4505	77.58	20241230	N	149010	500	15 억	N	N	N	00	N
20	20250226	140925	57	100.00	KONEX	N	N	N	N	N	8000	10	2	0.13	167990	21	2100.00	7990	8000	7990	9180	6800	7990	7999.52	7990	7990	7990	7990	7990	7990	7990	16	1190	500	4950	10	1	3120000	250	13.63	1.98	12	0.00	587.00	4040.00	9100	20240313	-12.09	4505	20241230	77.58	8200	-2.44	20250224	4700	70.21	20250123	9100	-12.09	20240313	4505	77.58	20241230	N	149010	500	15 억	N	N	N	00	N
21	20250226	130922	57	100.00	KONEX	N	N	N	N	N	8000	10	2	0.13	167990	21	2100.00	7990	8000	7990	9180	6800	7990	7999.52	7990	7990	7990	7990	7990	7990	7990	16	1190	500	4950	10	1	3120000	250	13.63	1.98	12	0.00	587.00	4040.00	9100	20240313	-12.09	4505	20241230	77.58	8200	-2.44	20250224	4700	70.21	20250123	9100	-12.09	20240313	4505	77.58	20241230	N	149010	500	15 억	N	N	N	00	N
22	20250226	120923	57	100.00	KONEX	N	N	N	N	N	8000	10	2	0.13	167990	21	2100.00	7990	8000	7990	9180	6800	7990	7999.52	7990	7990	7990	7990	7990	7990	7990	16	1190	500	4950	10	1	3120000	250	13.63	1.98	12	0.00	587.00	4040.00	9100	20240313	-12.09	4505	20241230	77.58	8200	-2.44	20250224	4700	70.21	20250123	9100	-12.09	20240313	4505	77.58	20241230	N	149010	500	15 억	N	N	N	00	N
23	20250226	110921	57	100.00	KONEX	N	N	N	N	N	8000	10	2	0.13	167990	21	2100.00	7990	8000	7990	9180	6800	7990	7999.52	7990	7990	7990	7990	7990	7990	7990	16	1190	500	4950	10	1	3120000	250	13.63	1.98	12	0.00	587.00	4040.00	9100	20240313	-12.09	4505	20241230	77.58	8200	-2.44	20250224	4700	70.21	20250123	9100	-12.09	20240313	4505	77.58	20241230	N	149010	500	15 억	N	N	N	00	N
24	20250226	100919	57	100.00	KONEX	N	N	N	N	N	8000	10	2	0.13	167990	21	2100.00	7990	8000	7990	9180	6800	7990	7999.52	7990	7990	7990	7990	7990	7990	7990	16	1190	500	4950	10	1	3120000	250	13.63	1.98	12	0.00	587.00	4040.00	9100	20240313	-12.09	4505	20241230	77.58	8200	-2.44	20250224	4700	70.21	20250123	9100	-12.09	20240313	4505	77.58	20241230	N	149010	500	15 억	N	N	N	00	N
25	20250226	090928	57	100.00	KONEX	N	N	N	N	N	7990	0	3	0.00	7990	1	100.00	7990	7990	7990	9180	6800	7990	7990.00	7990	7990	7990	7990	7990	7990	7990	16	1190	500	4950	10	1	3120000	249	13.61	1.98	12	0.00	587.00	4040.00	9100	20240313	-12.20	4505	20241230	77.36	8200	-2.56	20250224	4700	70.00	20250123	9100	-12.20	20240313	4505	77.36	20241230	N	149010	500	15 억	N	N	N	00	N
26	20250225	160915	57	100.00	KONEX	N	N	N	N	N	7990	190	2	2.44	7990	1	11.11	7990	7990	7990	8970	6630	7800	7990.00	8466	8132	7866	7532	7266	8000	7400	16	1170	500	4830	10	1	3120000	249	13.61	1.98	12	0.00	587.00	4040.00	9100	20240313	-12.20	4505	20241230	77.36	8200	-2.56	20250224	4700	70.00	20250123	9100	-12.20	20240313	4505	77.36	20241230	N	149010	500	15 억	N	N	N	00	N
27	20250225	150916	57	100.00	KONEX	N	N	N	N	N	7990	190	2	2.44	7990	1	11.11	7990	7990	7990	8970	6630	7800	7990.00	8466	8132	7866	7532	7266	8000	7400	16	1170	500	4830	10	1	3120000	249	13.61	1.98	12	0.00	587.00	4040.00	9100	20240313	-12.20	4505	20241230	77.36	8200	-2.56	20250224	4700	70.00	20250123	9100	-12.20	20240313	4505	77.36	20241230	N	149010	500	15 억	N	N	N	00	N
28	20250225	140913	57	100.00	KONEX	N	N	N	N	N	7990	190	2	2.44	7990	1	11.11	7990	7990	7990	8970	6630	7800	7990.00	8466	8132	7866	7532	7266	8000	7400	16	1170	500	4830	10	1	3120000	249	13.61	1.98	12	0.00	587.00	4040.00	9100	20240313	-12.20	4505	20241230	77.36	8200	-2.56	20250224	4700	70.00	20250123	9100	-12.20	20240313	4505	77.36	20241230	N	149010	500	15 억	N	N	N	00	N
29	20250225	130919	57	100.00	KONEX	N	N	N	N	N	7990	190	2	2.44	7990	1	11.11	7990	7990	7990	8970	6630	7800	7990.00	8466	8132	7866	7532	7266	8000	7400	16	1170	500	4830	10	1	3120000	249	13.61	1.98	12	0.00	587.00	4040.00	9100	20240313	-12.20	4505	20241230	77.36	8200	-2.56	20250224	4700	70.00	20250123	9100	-12.20	20240313	4505	77.36	20241230	N	149010	500	15 억	N	N	N	00	N
30	20250225	120915	57	100.00	KONEX	N	N	N	N	N	7990	190	2	2.44	7990	1	11.11	7990	7990	7990	8970	6630	7800	7990.00	8466	8132	7866	7532	7266	8000	7400	16	1170	500	4830	10	1	3120000	249	13.61	1.98	12	0.00	587.00	4040.00	9100	20240313	-12.20	4505	20241230	77.36	8200	-2.56	20250224	4700	70.00	20250123	9100	-12.20	20240313	4505	77.36	20241230	N	149010	500	15 억	N	N	N	00	N
31	20250225	110915	57	100.00	KONEX	N	N	N	N	N	7990	190	2	2.44	7990	1	11.11	7990	7990	7990	8970	6630	7800	7990.00	8466	8132	7866	7532	7266	8000	7400	16	1170	500	4830	10	1	3120000	249	13.61	1.98	12	0.00	587.00	4040.00	9100	20240313	-12.20	4505	20241230	77.36	8200	-2.56	20250224	4700	70.00	20250123	9100	-12.20	20240313	4505	77.36	20241230	N	149010	500	15 억	N	N	N	00	N
32	20250225	100913	57	100.00	KONEX	N	N	N	N	N	7800	0	3	0.00	0	0	0.00	0	0	0	8970	6630	7800	0.00	8466	8132	7866	7532	7266	8000	7400	16	1170	500	4830	10	1	3120000	243	13.29	1.93	12	0.00	587.00	4040.00	9100	20240313	-14.29	4505	20241230	73.14	8200	-4.88	20250224	4700	65.96	20250123	9100	-14.29	20240313	4505	73.14	20241230	N	149010	500	15 억	N	N	N	00	N
33	20250225	090919	57	100.00	KONEX	N	N	N	N	N	7800	0	3	0.00	0	0	0.00	0	0	0	8970	6630	7800	0.00	8466	8132	7866	7532	7266	8000	7400	16	1170	500	4830	10	1	3120000	243	13.29	1.93	12	0.00	587.00	4040.00	9100	20240313	-14.29	4505	20241230	73.14	8200	-4.88	20250224	4700	65.96	20250123	9100	-14.29	20240313	4505	73.14	20241230	N	149010	500	15 억	N	N	N	00	N
34	20250224	160908	57	100.00	KONEX	N	N	N	N	N	7800	-200	5	-2.50	70390	9	1.30	8200	8200	7600	9200	6800	8000	7821.11	8200	8100	7900	7800	7600	8150	7850	16	1200	500	4960	10	1	3120000	243	13.29	1.93	12	0.00	587.00	4040.00	9100	20240313	-14.29	4505	20241230	73.14	8200	-4.88	20250224	4700	65.96	20250123	9100	-14.29	20240313	4505	73.14	20241230	N	149010	500	15 억	N	N	N	00	N
35	20250224	150907	57	100.00	KONEX	N	N	N	N	N	7800	-200	5	-2.50	70390	9	1.30	8200	8200	7600	9200	6800	8000	7821.11	8200	8100	7900	7800	7600	8150	7850	16	1200	500	4960	10	1	3120000	243	13.29	1.93	12	0.00	587.00	4040.00	9100	20240313	-14.29	4505	20241230	73.14	8200	-4.88	20250224	4700	65.96	20250123	9100	-14.29	20240313	4505	73.14	20241230	N	149010	500	15 억	N	N	N	00	N
36	20250224	140906	57	100.00	KONEX	N	N	N	N	N	7790	-210	5	-2.62	62590	8	1.16	8200	8200	7600	9200	6800	8000	7823.75	8200	8100	7900	7800	7600	8150	7850	16	1200	500	4960	10	1	3120000	243	13.27	1.93	12	0.00	587.00	4040.00	9100	20240313	-14.40	4505	20241230	72.92	8200	-5.00	20250224	4700	65.74	20250123	9100	-14.40	20240313	4505	72.92	20241230	N	149010	500	15 억	N	N	N	00	N
37	20250224	130908	57	100.00	KONEX	N	N	N	N	N	7790	-210	5	-2.62	62590	8	1.16	8200	8200	7600	9200	6800	8000	7823.75	8200	8100	7900	7800	7600	8150	7850	16	1200	500	4960	10	1	3120000	243	13.27	1.93	12	0.00	587.00	4040.00	9100	20240313	-14.40	4505	20241230	72.92	8200	-5.00	20250224	4700	65.74	20250123	9100	-14.40	20240313	4505	72.92	20241230	N	149010	500	15 억	N	N	N	00	N
38	20250224	120905	57	100.00	KONEX	N	N	N	N	N	7790	-210	5	-2.62	62590	8	1.16	8200	8200	7600	9200	6800	8000	7823.75	8200	8100	7900	7800	7600	8150	7850	16	1200	500	4960	10	1	3120000	243	13.27	1.93	12	0.00	587.00	4040.00	9100	20240313	-14.40	4505	20241230	72.92	8200	-5.00	20250224	4700	65.74	20250123	9100	-14.40	20240313	4505	72.92	20241230	N	149010	500	15 억	N	N	N	00	N
39	20250224	110902	57	100.00	KONEX	N	N	N	N	N	7790	-210	5	-2.62	62590	8	1.16	8200	8200	7600	9200	6800	8000	7823.75	8200	8100	7900	7800	7600	8150	7850	16	1200	500	4960	10	1	3120000	243	13.27	1.93	12	0.00	587.00	4040.00	9100	20240313	-14.40	4505	20241230	72.92	8200	-5.00	20250224	4700	65.74	20250123	9100	-14.40	20240313	4505	72.92	20241230	N	149010	500	15 억	N	N	N	00	N
40	20250224	100903	57	100.00	KONEX	N	N	N	N	N	7790	-210	5	-2.62	62590	8	1.16	8200	8200	7600	9200	6800	8000	7823.75	8200	8100	7900	7800	7600	8150	7850	16	1200	500	4960	10	1	3120000	243	13.27	1.93	12	0.00	587.00	4040.00	9100	20240313	-14.40	4505	20241230	72.92	8200	-5.00	20250224	4700	65.74	20250123	9100	-14.40	20240313	4505	72.92	20241230	N	149010	500	15 억	N	N	N	00	N
41	20250224	090909	57	100.00	KONEX	N	N	N	N	N	8200	200	2	2.50	8200	1	0.14	8200	8200	8200	9200	6800	8000	8200.00	8200	8100	7900	7800	7600	8150	7850	16	1200	500	4960	10	1	3120000	256	13.97	2.03	12	0.00	587.00	4040.00	9100	20240313	-9.89	4505	20241230	82.02	8200	0.00	20250224	4700	74.47	20250123	9100	-9.89	20240313	4505	82.02	20241230	N	149010	500	15 억	N	N	N	00	N
42	20250221	160901	57	100.00	KONEX	N	N	N	N	N	8000	0	3	0.00	5426890	691	53.11	8000	8000	7700	9200	6800	8000	7853.68	8526	8262	7736	7472	6946	8395	7605	16	1200	500	4960	10	1	3120000	250	13.63	1.98	12	0.02	587.00	4040.00	9100	20240313	-12.09	4505	20241230	77.58	8000	0.00	20250211	4700	70.21	20250123	9100	-12.09	20240313	4505	77.58	20241230	N	149010	500	15 억	N	N	N	00	N
43	20250221	150905	57	100.00	KONEX	N	N	N	N	N	8000	0	3	0.00	5298890	675	51.88	8000	8000	7700	9200	6800	8000	7850.21	8526	8262	7736	7472	6946	8395	7605	16	1200	500	4960	10	1	3120000	250	13.63	1.98	12	0.02	587.00	4040.00	9100	20240313	-12.09	4505	20241230	77.58	8000	0.00	20250211	4700	70.21	20250123	9100	-12.09	20240313	4505	77.58	20241230	N	149010	500	15 억	N	N	N	00	N
44	20250221	140904	57	100.00	KONEX	N	N	N	N	N	8000	0	3	0.00	1709390	214	16.45	8000	8000	7800	9200	6800	8000	7987.80	8526	8262	7736	7472	6946	8395	7605	16	1200	500	4960	10	1	3120000	250	13.63	1.98	12	0.01	587.00	4040.00	9100	20240313	-12.09	4505	20241230	77.58	8000	0.00	20250211	4700	70.21	20250123	9100	-12.09	20240313	4505	77.58	20241230	N	149010	500	15 억	N	N	N	00	N
45	20250221	130902	57	100.00	KONEX	N	N	N	N	N	7990	-10	5	-0.12	909390	114	8.76	8000	8000	7800	9200	6800	8000	7977.11	8526	8262	7736	7472	6946	8395	7605	16	1200	500	4960	10	1	3120000	249	13.61	1.98	12	0.00	587.00	4040.00	9100	20240313	-12.20	4505	20241230	77.36	8000	0.00	20250211	4700	70.00	20250123	9100	-12.20	20240313	4505	77.36	20241230	N	149010	500	15 억	N	N	N	00	N
46	20250221	120904	57	100.00	KONEX	N	N	N	N	N	7990	-10	5	-0.12	909390	114	8.76	8000	8000	7800	9200	6800	8000	7977.11	8526	8262	7736	7472	6946	8395	7605	16	1200	500	4960	10	1	3120000	249	13.61	1.98	12	0.00	587.00	4040.00	9100	20240313	-12.20	4505	20241230	77.36	8000	0.00	20250211	4700	70.00	20250123	9100	-12.20	20240313	4505	77.36	20241230	N	149010	500	15 억	N	N	N	00	N
47	20250221	110900	57	100.00	KONEX	N	N	N	N	N	7990	-10	5	-0.12	909390	114	8.76	8000	8000	7800	9200	6800	8000	7977.11	8526	8262	7736	7472	6946	8395	7605	16	1200	500	4960	10	1	3120000	249	13.61	1.98	12	0.00	587.00	4040.00	9100	20240313	-12.20	4505	20241230	77.36	8000	0.00	20250211	4700	70.00	20250123	9100	-12.20	20240313	4505	77.36	20241230	N	149010	500	15 억	N	N	N	00	N
48	20250221	100901	57	100.00	KONEX	N	N	N	N	N	7800	-200	5	-2.50	878000	110	8.46	8000	8000	7800	9200	6800	8000	7981.82	8526	8262	7736	7472	6946	8395	7605	16	1200	500	4960	10	1	3120000	243	13.29	1.93	12	0.00	587.00	4040.00	9100	20240313	-14.29	4505	20241230	73.14	8000	0.00	20250211	4700	65.96	20250123	9100	-14.29	20240313	4505	73.14	20241230	N	149010	500	15 억	N	N	N	00	N
49	20250221	090904	57	100.00	KONEX	N	N	N	N	N	7800	-200	5	-2.50	839000	105	8.07	8000	8000	7800	9200	6800	8000	7990.48	8526	8262	7736	7472	6946	8395	7605	16	1200	500	4960	10	1	3120000	243	13.29	1.93	12	0.00	587.00	4040.00	9100	20240313	-14.29	4505	20241230	73.14	8000	0.00	20250211	4700	65.96	20250123	9100	-14.29	20240313	4505	73.14	20241230	N	149010	500	15 억	N	N	N	00	N
50	20250220	160858	57	100.00	KONEX	N	N	N	N	N	8000	0	3	0.00	10089820	1301	246.87	7900	8000	7210	9200	6800	8000	7755.43	8200	8100	7900	7800	7600	8150	7850	16	1200	500	4960	10	1	3120000	250	13.63	1.98	12	0.04	587.00	4040.00	9100	20240313	-12.09	4505	20241230	77.58	8000	0.00	20250211	4700	70.21	20250123	9100	-12.09	20240313	4505	77.58	20241230	N	149010	500	15 억	N	N	N	00	N
51	20250220	150900	57	100.00	KONEX	N	N	N	N	N	7990	-10	5	-0.12	9929920	1281	243.07	7900	7990	7210	9200	6800	8000	7751.69	8200	8100	7900	7800	7600	8150	7850	16	1200	500	4960	10	1	3120000	249	13.61	1.98	12	0.04	587.00	4040.00	9100	20240313	-12.20	4505	20241230	77.36	8000	-0.12	20250211	4700	70.00	20250123	9100	-12.20	20240313	4505	77.36	20241230	N	149010	500	15 억	N	N	N	00	N
52	20250220	140900	57	100.00	KONEX	N	N	N	N	N	7900	-100	5	-1.25	2659220	363	68.88	7900	7980	7210	9200	6800	8000	7325.67	8200	8100	7900	7800	7600	8150	7850	16	1200	500	4960	10	1	3120000	246	13.46	1.96	12	0.01	587.00	4040.00	9100	20240313	-13.19	4505	20241230	75.36	8000	-1.25	20250211	4700	68.09	20250123	9100	-13.19	20240313	4505	75.36	20241230	N	149010	500	15 억	N	N	N	00	N
53	20250220	130857	57	100.00	KONEX	N	N	N	N	N	7980	-20	5	-0.25	2497420	342	64.90	7900	7980	7210	9200	6800	8000	7302.40	8200	8100	7900	7800	7600	8150	7850	16	1200	500	4960	10	1	3120000	249	13.59	1.98	12	0.01	587.00	4040.00	9100	20240313	-12.31	4505	20241230	77.14	8000	-0.25	20250211	4700	69.79	20250123	9100	-12.31	20240313	4505	77.14	20241230	N	149010	500	15 억	N	N	N	00	N
54	20250220	120859	57	100.00	KONEX	N	N	N	N	N	7980	-20	5	-0.25	2497420	342	64.90	7900	7980	7210	9200	6800	8000	7302.40	8200	8100	7900	7800	7600	8150	7850	16	1200	500	4960	10	1	3120000	249	13.59	1.98	12	0.01	587.00	4040.00	9100	20240313	-12.31	4505	20241230	77.14	8000	-0.25	20250211	4700	69.79	20250123	9100	-12.31	20240313	4505	77.14	20241230	N	149010	500	15 억	N	N	N	00	N
55	20250220	110859	57	100.00	KONEX	N	N	N	N	N	7900	-100	5	-1.25	79000	10	1.90	7900	7900	7900	9200	6800	8000	7900.00	8200	8100	7900	7800	7600	8150	7850	16	1200	500	4960	10	1	3120000	246	13.46	1.96	12	0.00	587.00	4040.00	9100	20240313	-13.19	4505	20241230	75.36	8000	-1.25	20250211	4700	68.09	20250123	9100	-13.19	20240313	4505	75.36	20241230	N	149010	500	15 억	N	N	N	00	N
56	20250220	100858	57	100.00	KONEX	N	N	N	N	N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	8200	8100	7900	7800	7600	8150	7850	16	1200	500	4960	10	1	3120000	250	13.63	1.98	12	0.00	587.00	4040.00	9100	20240313	-12.09	4505	20241230	77.58	8000	0.00	20250211	4700	70.21	20250123	9100	-12.09	20240313	4505	77.58	20241230	N	149010	500	15 억	N	N	N	00	N
57	20250220	090902	57	100.00	KONEX	N	N	N	N	N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	8200	8100	7900	7800	7600	8150	7850	16	1200	500	4960	10	1	3120000	250	13.63	1.98	12	0.00	587.00	4040.00	9100	20240313	-12.09	4505	20241230	77.58	8000	0.00	20250211	4700	70.21	20250123	9100	-12.09	20240313	4505	77.58	20241230	N	149010	500	15 억	N	N	N	00	N
58	20250219	160855	57	100.00	KONEX	N	N	N	N	N	8000	300	2	3.90	4090900	527	52700.00	7800	8000	7700	8850	6550	7700	7762.62	7700	7700	7700	7700	7700	7700	7700	16	1150	500	4770	10	1	3120000	250	13.63	1.98	12	0.02	587.00	4040.00	9100	20240313	-12.09	4505	20241230	77.58	8000	0.00	20250211	4700	70.21	20250123	9100	-12.09	20240313	4505	77.58	20241230	N	149010	500	15 억	N	N	N	00	N
59	20250219	150858	57	100.00	KONEX	N	N	N	N	N	7800	100	2	1.30	4082900	526	52600.00	7800	7800	7700	8850	6550	7700	7762.17	7700	7700	7700	7700	7700	7700	7700	16	1150	500	4770	10	1	3120000	243	13.29	1.93	12	0.02	587.00	4040.00	9100	20240313	-14.29	4505	20241230	73.14	8000	-2.50	20250211	4700	65.96	20250123	9100	-14.29	20240313	4505	73.14	20241230	N	149010	500	15 억	N	N	N	00	N
60	20250219	140854	57	100.00	KONEX	N	N	N	N	N	7800	100	2	1.30	2340000	300	30000.00	7800	7800	7800	8850	6550	7700	7800.00	7700	7700	7700	7700	7700	7700	7700	16	1150	500	4770	10	1	3120000	243	13.29	1.93	12	0.01	587.00	4040.00	9100	20240313	-14.29	4505	20241230	73.14	8000	-2.50	20250211	4700	65.96	20250123	9100	-14.29	20240313	4505	73.14	20241230	N	149010	500	15 억	N	N	N	00	N
61	20250219	130855	57	100.00	KONEX	N	N	N	N	N	7800	100	2	1.30	2340000	300	30000.00	7800	7800	7800	8850	6550	7700	7800.00	7700	7700	7700	7700	7700	7700	7700	16	1150	500	4770	10	1	3120000	243	13.29	1.93	12	0.01	587.00	4040.00	9100	20240313	-14.29	4505	20241230	73.14	8000	-2.50	20250211	4700	65.96	20250123	9100	-14.29	20240313	4505	73.14	20241230	N	149010	500	15 억	N	N	N	00	N
62	20250219	120854	57	100.00	KONEX	N	N	N	N	N	7800	100	2	1.30	1762800	226	22600.00	7800	7800	7800	8850	6550	7700	7800.00	7700	7700	7700	7700	7700	7700	7700	16	1150	500	4770	10	1	3120000	243	13.29	1.93	12	0.01	587.00	4040.00	9100	20240313	-14.29	4505	20241230	73.14	8000	-2.50	20250211	4700	65.96	20250123	9100	-14.29	20240313	4505	73.14	20241230	N	149010	500	15 억	N	N	N	00	N
63	20250219	110855	57	100.00	KONEX	N	N	N	N	N	7800	100	2	1.30	1747200	224	22400.00	7800	7800	7800	8850	6550	7700	7800.00	7700	7700	7700	7700	7700	7700	7700	16	1150	500	4770	10	1	3120000	243	13.29	1.93	12	0.01	587.00	4040.00	9100	20240313	-14.29	4505	20241230	73.14	8000	-2.50	20250211	4700	65.96	20250123	9100	-14.29	20240313	4505	73.14	20241230	N	149010	500	15 억	N	N	N	00	N
64	20250219	100856	57	100.00	KONEX	N	N	N	N	N	7800	100	2	1.30	1747200	224	22400.00	7800	7800	7800	8850	6550	7700	7800.00	7700	7700	7700	7700	7700	7700	7700	16	1150	500	4770	10	1	3120000	243	13.29	1.93	12	0.01	587.00	4040.00	9100	20240313	-14.29	4505	20241230	73.14	8000	-2.50	20250211	4700	65.96	20250123	9100	-14.29	20240313	4505	73.14	20241230	N	149010	500	15 억	N	N	N	00	N
65	20250219	090856	57	100.00	KONEX	N	N	N	N	N	7700	0	3	0.00	0	0	0.00	0	0	0	8850	6550	7700	0.00	7700	7700	7700	7700	7700	7700	7700	16	1150	500	4770	10	1	3120000	240	13.12	1.91	12	0.00	587.00	4040.00	9100	20240313	-15.38	4505	20241230	70.92	8000	-3.75	20250211	4700	63.83	20250123	9100	-15.38	20240313	4505	70.92	20241230	N	149010	500	15 억	N	N	N	00	N
66	20250218	160853	57	100.00	KONEX	N	N	N	N	N	7700	10	2	0.13	7700	1	2.38	7700	7700	7700	8840	6540	7690	7700.00	7690	7690	7690	7690	7690	7690	7690	16	1150	500	4760	10	1	3120000	240	13.12	1.91	12	0.00	587.00	4040.00	9100	20240313	-15.38	4505	20241230	70.92	8000	-3.75	20250211	4700	63.83	20250123	9100	-15.38	20240313	4505	70.92	20241230	N	149010	500	15 억	N	N	N	00	N
67	20250218	150854	57	100.00	KONEX	N	N	N	N	N	7700	10	2	0.13	7700	1	2.38	7700	7700	7700	8840	6540	7690	7700.00	7690	7690	7690	7690	7690	7690	7690	16	1150	500	4760	10	1	3120000	240	13.12	1.91	12	0.00	587.00	4040.00	9100	20240313	-15.38	4505	20241230	70.92	8000	-3.75	20250211	4700	63.83	20250123	9100	-15.38	20240313	4505	70.92	20241230	N	149010	500	15 억	N	N	N	00	N
68	20250218	140855	57	100.00	KONEX	N	N	N	N	N	7700	10	2	0.13	7700	1	2.38	7700	7700	7700	8840	6540	7690	7700.00	7690	7690	7690	7690	7690	7690	7690	16	1150	500	4760	10	1	3120000	240	13.12	1.91	12	0.00	587.00	4040.00	9100	20240313	-15.38	4505	20241230	70.92	8000	-3.75	20250211	4700	63.83	20250123	9100	-15.38	20240313	4505	70.92	20241230	N	149010	500	15 억	N	N	N	00	N
69	20250218	130852	57	100.00	KONEX	N	N	N	N	N	7690	0	3	0.00	0	0	0.00	0	0	0	8840	6540	7690	0.00	7690	7690	7690	7690	7690	7690	7690	16	1150	500	4760	10	1	3120000	240	13.10	1.90	12	0.00	587.00	4040.00	9100	20240313	-15.49	4505	20241230	70.70	8000	-3.88	20250211	4700	63.62	20250123	9100	-15.49	20240313	4505	70.70	20241230	N	149010	500	15 억	N	N	N	00	N
70	20250218	120854	57	100.00	KONEX	N	N	N	N	N	7690	0	3	0.00	0	0	0.00	0	0	0	8840	6540	7690	0.00	7690	7690	7690	7690	7690	7690	7690	16	1150	500	4760	10	1	3120000	240	13.10	1.90	12	0.00	587.00	4040.00	9100	20240313	-15.49	4505	20241230	70.70	8000	-3.88	20250211	4700	63.62	20250123	9100	-15.49	20240313	4505	70.70	20241230	N	149010	500	15 억	N	N	N	00	N
71	20250218	110851	57	100.00	KONEX	N	N	N	N	N	7690	0	3	0.00	0	0	0.00	0	0	0	8840	6540	7690	0.00	7690	7690	7690	7690	7690	7690	7690	16	1150	500	4760	10	1	3120000	240	13.10	1.90	12	0.00	587.00	4040.00	9100	20240313	-15.49	4505	20241230	70.70	8000	-3.88	20250211	4700	63.62	20250123	9100	-15.49	20240313	4505	70.70	20241230	N	149010	500	15 억	N	N	N	00	N
72	20250218	100852	57	100.00	KONEX	N	N	N	N	N	7690	0	3	0.00	0	0	0.00	0	0	0	8840	6540	7690	0.00	7690	7690	7690	7690	7690	7690	7690	16	1150	500	4760	10	1	3120000	240	13.10	1.90	12	0.00	587.00	4040.00	9100	20240313	-15.49	4505	20241230	70.70	8000	-3.88	20250211	4700	63.62	20250123	9100	-15.49	20240313	4505	70.70	20241230	N	149010	500	15 억	N	N	N	00	N
73	20250218	090855	57	100.00	KONEX	N	N	N	N	N	7690	0	3	0.00	0	0	0.00	0	0	0	8840	6540	7690	0.00	7690	7690	7690	7690	7690	7690	7690	16	1150	500	4760	10	1	3120000	240	13.10	1.90	12	0.00	587.00	4040.00	9100	20240313	-15.49	4505	20241230	70.70	8000	-3.88	20250211	4700	63.62	20250123	9100	-15.49	20240313	4505	70.70	20241230	N	149010	500	15 억	N	N	N	00	N
74	20250217	160851	57	100.00	KONEX	N	N	N	N	N	7690	0	3	0.00	322980	42	25.61	7690	7690	7690	8840	6540	7690	7690.00	8163	7926	7663	7426	7163	7795	7295	16	1150	500	4760	10	1	3120000	240	13.10	1.90	12	0.00	587.00	4040.00	9100	20240313	-15.49	4505	20241230	70.70	8000	-3.88	20250211	4700	63.62	20250123	9100	-15.49	20240313	4505	70.70	20241230	N	149010	500	15 억	N	N	N	00	N
75	20250217	150850	57	100.00	KONEX	N	N	N	N	N	7690	0	3	0.00	322980	42	25.61	7690	7690	7690	8840	6540	7690	7690.00	8163	7926	7663	7426	7163	7795	7295	16	1150	500	4760	10	1	3120000	240	13.10	1.90	12	0.00	587.00	4040.00	9100	20240313	-15.49	4505	20241230	70.70	8000	-3.88	20250211	4700	63.62	20250123	9100	-15.49	20240313	4505	70.70	20241230	N	149010	500	15 억	N	N	N	00	N
76	20250217	140849	57	100.00	KONEX	N	N	N	N	N	7690	0	3	0.00	322980	42	25.61	7690	7690	7690	8840	6540	7690	7690.00	8163	7926	7663	7426	7163	7795	7295	16	1150	500	4760	10	1	3120000	240	13.10	1.90	12	0.00	587.00	4040.00	9100	20240313	-15.49	4505	20241230	70.70	8000	-3.88	20250211	4700	63.62	20250123	9100	-15.49	20240313	4505	70.70	20241230	N	149010	500	15 억	N	N	N	00	N
77	20250217	130852	57	100.00	KONEX	N	N	N	N	N	7690	0	3	0.00	322980	42	25.61	7690	7690	7690	8840	6540	7690	7690.00	8163	7926	7663	7426	7163	7795	7295	16	1150	500	4760	10	1	3120000	240	13.10	1.90	12	0.00	587.00	4040.00	9100	20240313	-15.49	4505	20241230	70.70	8000	-3.88	20250211	4700	63.62	20250123	9100	-15.49	20240313	4505	70.70	20241230	N	149010	500	15 억	N	N	N	00	N
78	20250217	120853	57	100.00	KONEX	N	N	N	N	N	7690	0	3	0.00	322980	42	25.61	7690	7690	7690	8840	6540	7690	7690.00	8163	7926	7663	7426	7163	7795	7295	16	1150	500	4760	10	1	3120000	240	13.10	1.90	12	0.00	587.00	4040.00	9100	20240313	-15.49	4505	20241230	70.70	8000	-3.88	20250211	4700	63.62	20250123	9100	-15.49	20240313	4505	70.70	20241230	N	149010	500	15 억	N	N	N	00	N
79	20250217	110851	57	100.00	KONEX	N	N	N	N	N	7690	0	3	0.00	307600	40	24.39	7690	7690	7690	8840	6540	7690	7690.00	8163	7926	7663	7426	7163	7795	7295	16	1150	500	4760	10	1	3120000	240	13.10	1.90	12	0.00	587.00	4040.00	9100	20240313	-15.49	4505	20241230	70.70	8000	-3.88	20250211	4700	63.62	20250123	9100	-15.49	20240313	4505	70.70	20241230	N	149010	500	15 억	N	N	N	00	N
80	20250217	100849	57	100.00	KONEX	N	N	N	N	N	7690	0	3	0.00	0	0	0.00	0	0	0	8840	6540	7690	0.00	8163	7926	7663	7426	7163	7795	7295	16	1150	500	4760	10	1	3120000	240	13.10	1.90	12	0.00	587.00	4040.00	9100	20240313	-15.49	4505	20241230	70.70	8000	-3.88	20250211	4700	63.62	20250123	9100	-15.49	20240313	4505	70.70	20241230	N	149010	500	15 억	N	N	N	00	N
81	20250217	090851	57	100.00	KONEX	N	N	N	N	N	7690	0	3	0.00	0	0	0.00	0	0	0	8840	6540	7690	0.00	8163	7926	7663	7426	7163	7795	7295	16	1150	500	4760	10	1	3120000	240	13.10	1.90	12	0.00	587.00	4040.00	9100	20240313	-15.49	4505	20241230	70.70	8000	-3.88	20250211	4700	63.62	20250123	9100	-15.49	20240313	4505	70.70	20241230	N	149010	500	15 억	N	N	N	00	N
82	20250214	160845	57	100.00	KONEX	N	N	N	N	N	7690	-310	5	-3.88	1292660	164	1640.00	7900	7900	7400	9200	6800	8000	7882.07	8000	8000	8000	8000	8000	8000	8000	16	1200	500	4960	10	1	3120000	240	13.10	1.90	12	0.01	587.00	4040.00	9100	20240313	-15.49	4505	20241230	70.70	8000	-3.88	20250211	4700	63.62	20250123	9100	-15.49	20240313	4505	70.70	20241230	N	149010	500	15 억	N	N	N	00	N
83	20250214	150844	57	100.00	KONEX	N	N	N	N	N	7690	-310	5	-3.88	1292660	164	1640.00	7900	7900	7400	9200	6800	8000	7882.07	8000	8000	8000	8000	8000	8000	8000	16	1200	500	4960	10	1	3120000	240	13.10	1.90	12	0.01	587.00	4040.00	9100	20240313	-15.49	4505	20241230	70.70	8000	-3.88	20250211	4700	63.62	20250123	9100	-15.49	20240313	4505	70.70	20241230	N	149010	500	15 억	N	N	N	00	N
84	20250214	140846	57	100.00	KONEX	N	N	N	N	N	7790	-210	5	-2.62	1277570	162	1620.00	7900	7900	7600	9200	6800	8000	7886.23	8000	8000	8000	8000	8000	8000	8000	16	1200	500	4960	10	1	3120000	243	13.27	1.93	12	0.01	587.00	4040.00	9100	20240313	-14.40	4505	20241230	72.92	8000	-2.62	20250211	4700	65.74	20250123	9100	-14.40	20240313	4505	72.92	20241230	N	149010	500	15 억	N	N	N	00	N
85	20250214	130848	57	100.00	KONEX	N	N	N	N	N	7790	-210	5	-2.62	1277570	162	1620.00	7900	7900	7600	9200	6800	8000	7886.23	8000	8000	8000	8000	8000	8000	8000	16	1200	500	4960	10	1	3120000	243	13.27	1.93	12	0.01	587.00	4040.00	9100	20240313	-14.40	4505	20241230	72.92	8000	-2.62	20250211	4700	65.74	20250123	9100	-14.40	20240313	4505	72.92	20241230	N	149010	500	15 억	N	N	N	00	N
86	20250214	120845	57	100.00	KONEX	N	N	N	N	N	7790	-210	5	-2.62	1277570	162	1620.00	7900	7900	7600	9200	6800	8000	7886.23	8000	8000	8000	8000	8000	8000	8000	16	1200	500	4960	10	1	3120000	243	13.27	1.93	12	0.01	587.00	4040.00	9100	20240313	-14.40	4505	20241230	72.92	8000	-2.62	20250211	4700	65.74	20250123	9100	-14.40	20240313	4505	72.92	20241230	N	149010	500	15 억	N	N	N	00	N
87	20250214	110842	57	100.00	KONEX	N	N	N	N	N	7780	-220	5	-2.75	1269780	161	1610.00	7900	7900	7600	9200	6800	8000	7886.83	8000	8000	8000	8000	8000	8000	8000	16	1200	500	4960	10	1	3120000	243	13.25	1.93	12	0.01	587.00	4040.00	9100	20240313	-14.51	4505	20241230	72.70	8000	-2.75	20250211	4700	65.53	20250123	9100	-14.51	20240313	4505	72.70	20241230	N	149010	500	15 억	N	N	N	00	N
88	20250214	100843	57	100.00	KONEX	N	N	N	N	N	7800	-200	5	-2.50	1224000	155	1550.00	7900	7900	7800	9200	6800	8000	7896.77	8000	8000	8000	8000	8000	8000	8000	16	1200	500	4960	10	1	3120000	243	13.29	1.93	12	0.00	587.00	4040.00	9100	20240313	-14.29	4505	20241230	73.14	8000	-2.50	20250211	4700	65.96	20250123	9100	-14.29	20240313	4505	73.14	20241230	N	149010	500	15 억	N	N	N	00	N
89	20250214	090847	57	100.00	KONEX	N	N	N	N	N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	8000	8000	8000	8000	8000	8000	8000	16	1200	500	4960	10	1	3120000	250	13.63	1.98	12	0.00	587.00	4040.00	9100	20240313	-12.09	4505	20241230	77.58	8000	0.00	20250211	4700	70.21	20250123	9100	-12.09	20240313	4505	77.58	20241230	N	149010	500	15 억	N	N	N	00	N
90	20250213	160837	57	100.00	KONEX	N	N	N	N	N	8000	0	3	0.00	80000	10	8.26	8000	8000	8000	9200	6800	8000	8000.00	8133	8066	7933	7866	7733	8100	7900	16	1200	500	4960	10	1	3120000	250	13.63	1.98	12	0.00	587.00	4040.00	9100	20240313	-12.09	4505	20241230	77.58	8000	0.00	20250211	4700	70.21	20250123	9100	-12.09	20240313	4505	77.58	20241230	N	149010	500	15 억	N	N	N	00	N
91	20250213	150839	57	100.00	KONEX	N	N	N	N	N	8000	0	3	0.00	80000	10	8.26	8000	8000	8000	9200	6800	8000	8000.00	8133	8066	7933	7866	7733	8100	7900	16	1200	500	4960	10	1	3120000	250	13.63	1.98	12	0.00	587.00	4040.00	9100	20240313	-12.09	4505	20241230	77.58	8000	0.00	20250211	4700	70.21	20250123	9100	-12.09	20240313	4505	77.58	20241230	N	149010	500	15 억	N	N	N	00	N
92	20250213	140837	57	100.00	KONEX	N	N	N	N	N	8000	0	3	0.00	80000	10	8.26	8000	8000	8000	9200	6800	8000	8000.00	8133	8066	7933	7866	7733	8100	7900	16	1200	500	4960	10	1	3120000	250	13.63	1.98	12	0.00	587.00	4040.00	9100	20240313	-12.09	4505	20241230	77.58	8000	0.00	20250211	4700	70.21	20250123	9100	-12.09	20240313	4505	77.58	20241230	N	149010	500	15 억	N	N	N	00	N
93	20250213	130837	57	100.00	KONEX	N	N	N	N	N	8000	0	3	0.00	80000	10	8.26	8000	8000	8000	9200	6800	8000	8000.00	8133	8066	7933	7866	7733	8100	7900	16	1200	500	4960	10	1	3120000	250	13.63	1.98	12	0.00	587.00	4040.00	9100	20240313	-12.09	4505	20241230	77.58	8000	0.00	20250211	4700	70.21	20250123	9100	-12.09	20240313	4505	77.58	20241230	N	149010	500	15 억	N	N	N	00	N
94	20250213	120836	57	100.00	KONEX	N	N	N	N	N	8000	0	3	0.00	80000	10	8.26	8000	8000	8000	9200	6800	8000	8000.00	8133	8066	7933	7866	7733	8100	7900	16	1200	500	4960	10	1	3120000	250	13.63	1.98	12	0.00	587.00	4040.00	9100	20240313	-12.09	4505	20241230	77.58	8000	0.00	20250211	4700	70.21	20250123	9100	-12.09	20240313	4505	77.58	20241230	N	149010	500	15 억	N	N	N	00	N
95	20250213	110836	57	100.00	KONEX	N	N	N	N	N	8000	0	3	0.00	80000	10	8.26	8000	8000	8000	9200	6800	8000	8000.00	8133	8066	7933	7866	7733	8100	7900	16	1200	500	4960	10	1	3120000	250	13.63	1.98	12	0.00	587.00	4040.00	9100	20240313	-12.09	4505	20241230	77.58	8000	0.00	20250211	4700	70.21	20250123	9100	-12.09	20240313	4505	77.58	20241230	N	149010	500	15 억	N	N	N	00	N
96	20250213	100836	57	100.00	KONEX	N	N	N	N	N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	8133	8066	7933	7866	7733	8100	7900	16	1200	500	4960	10	1	3120000	250	13.63	1.98	12	0.00	587.00	4040.00	9100	20240313	-12.09	4505	20241230	77.58	8000	0.00	20250211	4700	70.21	20250123	9100	-12.09	20240313	4505	77.58	20241230	N	149010	500	15 억	N	N	N	00	N
97	20250213	090833	57	100.00	KONEX	N	N	N	N	N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	8133	8066	7933	7866	7733	8100	7900	16	1200	500	4960	10	1	3120000	250	13.63	1.98	12	0.00	587.00	4040.00	9100	20240313	-12.09	4505	20241230	77.58	8000	0.00	20250211	4700	70.21	20250123	9100	-12.09	20240313	4505	77.58	20241230	N	149010	500	15 억	N	N	N	00	N
98	20250212	160831	54	100.00	KONEX	N	N	N	N	N	8000	200	2	2.56	946400	121	29.16	7800	8000	7800	8970	6630	7800	7821.49	8600	8200	7600	7200	6600	8400	7400	16	1170	500	4830	10	1	3120000	250	13.63	1.98	12	0.00	587.00	4040.00	9100	20240313	-12.09	4505	20241230	77.58	8000	0.00	20250211	4700	70.21	20250123	9100	-12.09	20240313	4505	77.58	20241230	N	149010	500	15 억	N	N	N	01	N
99	20250212	150828	54	100.00	KONEX	N	N	N	N	N	8000	200	2	2.56	946400	121	29.16	7800	8000	7800	8970	6630	7800	7821.49	8600	8200	7600	7200	6600	8400	7400	16	1170	500	4830	10	1	3120000	250	13.63	1.98	12	0.00	587.00	4040.00	9100	20240313	-12.09	4505	20241230	77.58	8000	0.00	20250211	4700	70.21	20250123	9100	-12.09	20240313	4505	77.58	20241230	N	149010	500	15 억	N	N	N	01	N
100	20250212	140831	54	100.00	KONEX	N	N	N	N	N	8000	200	2	2.56	946400	121	29.16	7800	8000	7800	8970	6630	7800	7821.49	8600	8200	7600	7200	6600	8400	7400	16	1170	500	4830	10	1	3120000	250	13.63	1.98	12	0.00	587.00	4040.00	9100	20240313	-12.09	4505	20241230	77.58	8000	0.00	20250211	4700	70.21	20250123	9100	-12.09	20240313	4505	77.58	20241230	N	149010	500	15 억	N	N	N	01	N
101	20250212	130833	54	100.00	KONEX	N	N	N	N	N	8000	200	2	2.56	946400	121	29.16	7800	8000	7800	8970	6630	7800	7821.49	8600	8200	7600	7200	6600	8400	7400	16	1170	500	4830	10	1	3120000	250	13.63	1.98	12	0.00	587.00	4040.00	9100	20240313	-12.09	4505	20241230	77.58	8000	0.00	20250211	4700	70.21	20250123	9100	-12.09	20240313	4505	77.58	20241230	N	149010	500	15 억	N	N	N	01	N
102	20250212	120829	54	100.00	KONEX	N	N	N	N	N	7800	0	3	0.00	850600	109	26.27	7800	8000	7800	8970	6630	7800	7803.67	8600	8200	7600	7200	6600	8400	7400	16	1170	500	4830	10	1	3120000	243	13.29	1.93	12	0.00	587.00	4040.00	9100	20240313	-14.29	4505	20241230	73.14	8000	0.00	20250211	4700	65.96	20250123	9100	-14.29	20240313	4505	73.14	20241230	N	149010	500	15 억	N	N	N	01	N
103	20250212	110828	54	100.00	KONEX	N	N	N	N	N	8000	200	2	2.56	390400	50	12.05	7800	8000	7800	8970	6630	7800	7808.00	8600	8200	7600	7200	6600	8400	7400	16	1170	500	4830	10	1	3120000	250	13.63	1.98	12	0.00	587.00	4040.00	9100	20240313	-12.09	4505	20241230	77.58	8000	0.00	20250211	4700	70.21	20250123	9100	-12.09	20240313	4505	77.58	20241230	N	149010	500	15 억	N	N	N	01	N
104	20250212	100823	54	100.00	KONEX	N	N	N	N	N	8000	200	2	2.56	148400	19	4.58	7800	8000	7800	8970	6630	7800	7810.53	8600	8200	7600	7200	6600	8400	7400	16	1170	500	4830	10	1	3120000	250	13.63	1.98	12	0.00	587.00	4040.00	9100	20240313	-12.09	4505	20241230	77.58	8000	0.00	20250211	4700	70.21	20250123	9100	-12.09	20240313	4505	77.58	20241230	N	149010	500	15 억	N	N	N	01	N
105	20250212	090815	54	100.00	KONEX	N	N	N	N	N	7800	0	3	0.00	140400	18	4.34	7800	7800	7800	8970	6630	7800	7800.00	8600	8200	7600	7200	6600	8400	7400	16	1170	500	4830	10	1	3120000	243	13.29	1.93	12	0.00	587.00	4040.00	9100	20240313	-14.29	4505	20241230	73.14	8000	-2.50	20250211	4700	65.96	20250123	9100	-14.29	20240313	4505	73.14	20241230	N	149010	500	15 억	N	N	N	01	N
106	20250211	160833	57	100.00	KONEX	N	N	N	N	N	7800	800	2	11.43	3103970	415	20.09	7200	8000	7000	8050	5950	7000	7479.45	7713	7356	6873	6516	6033	7535	6695	16	1050	500	4340	10	1	3120000	243	13.29	1.93	12	0.01	587.00	4040.00	9100	20240313	-14.29	4505	20241230	73.14	8000	-2.50	20250211	4700	65.96	20250123	9100	-14.29	20240313	4505	73.14	20241230	N	149010	500	15 억	N	N	N	00	N
107	20250211	150832	57	100.00	KONEX	N	N	N	N	N	7800	800	2	11.43	3103970	415	20.09	7200	8000	7000	8050	5950	7000	7479.45	7713	7356	6873	6516	6033	7535	6695	16	1050	500	4340	10	1	3120000	243	13.29	1.93	12	0.01	587.00	4040.00	9100	20240313	-14.29	4505	20241230	73.14	8000	-2.50	20250211	4700	65.96	20250123	9100	-14.29	20240313	4505	73.14	20241230	N	149010	500	15 억	N	N	N	00	N
108	20250211	140833	57	100.00	KONEX	N	N	N	N	N	7990	990	2	14.14	2194270	298	14.42	7200	8000	7000	8050	5950	7000	7363.32	7713	7356	6873	6516	6033	7535	6695	16	1050	500	4340	10	1	3120000	249	13.61	1.98	12	0.01	587.00	4040.00	9100	20240313	-12.20	4505	20241230	77.36	8000	-0.12	20250211	4700	70.00	20250123	9100	-12.20	20240313	4505	77.36	20241230	N	149010	500	15 억	N	N	N	00	N
109	20250211	130832	57	100.00	KONEX	N	N	N	N	N	8000	1000	2	14.29	2106380	287	13.89	7200	8000	7000	8050	5950	7000	7339.30	7713	7356	6873	6516	6033	7535	6695	16	1050	500	4340	10	1	3120000	250	13.63	1.98	12	0.01	587.00	4040.00	9100	20240313	-12.09	4505	20241230	77.58	8000	0.00	20250211	4700	70.21	20250123	9100	-12.09	20240313	4505	77.58	20241230	N	149010	500	15 억	N	N	N	00	N
110	20250211	120830	57	100.00	KONEX	N	N	N	N	N	7400	400	2	5.71	1850580	253	12.25	7200	7400	7000	8050	5950	7000	7314.55	7713	7356	6873	6516	6033	7535	6695	16	1050	500	4340	10	1	3120000	231	12.61	1.83	12	0.01	587.00	4040.00	9100	20240313	-18.68	4505	20241230	64.26	7400	0.00	20250211	4700	57.45	20250123	9100	-18.68	20240313	4505	64.26	20241230	N	149010	500	15 억	N	N	N	00	N
111	20250211	110832	57	100.00	KONEX	N	N	N	N	N	7390	390	2	5.57	1606380	220	10.65	7200	7390	7000	8050	5950	7000	7301.73	7713	7356	6873	6516	6033	7535	6695	16	1050	500	4340	10	1	3120000	231	12.59	1.83	12	0.01	587.00	4040.00	9100	20240313	-18.79	4505	20241230	64.04	7390	0.00	20250211	4700	57.23	20250123	9100	-18.79	20240313	4505	64.04	20241230	N	149010	500	15 억	N	N	N	00	N
112	20250211	100832	57	100.00	KONEX	N	N	N	N	N	7200	200	2	2.86	156600	22	1.06	7200	7200	7000	8050	5950	7000	7118.18	7713	7356	6873	6516	6033	7535	6695	16	1050	500	4340	10	1	3120000	225	12.27	1.78	12	0.00	587.00	4040.00	9100	20240313	-20.88	4505	20241230	59.82	7230	-0.41	20250210	4700	53.19	20250123	9100	-20.88	20240313	4505	59.82	20241230	N	149010	500	15 억	N	N	N	00	N
113	20250211	090835	57	100.00	KONEX	N	N	N	N	N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	7713	7356	6873	6516	6033	7535	6695	16	1050	500	4340	10	1	3120000	218	11.93	1.73	12	0.00	587.00	4040.00	9100	20240313	-23.08	4505	20241230	55.38	7230	-3.18	20250210	4700	48.94	20250123	9100	-23.08	20240313	4505	55.38	20241230	N	149010	500	15 억	N	N	N	00	N
114	20250210	160828	57	100.00	KONEX	N	N	N	N	N	7000	710	2	11.29	13959440	2066	325.35	6390	7230	6390	7230	5350	6290	6756.75	6496	6392	6186	6082	5876	6445	6135	16	940	500	3890	10	1	3120000	218	11.93	1.73	12	0.07	587.00	4040.00	9100	20240313	-23.08	4505	20241230	55.38	7230	-3.18	20250210	4700	48.94	20250123	9100	-23.08	20240313	4505	55.38	20241230	N	149010	500	15 억	N	N	N	00	N
115	20250210	150827	57	100.00	KONEX	N	N	N	N	N	7000	710	2	11.29	13959440	2066	325.35	6390	7230	6390	7230	5350	6290	6756.75	6496	6392	6186	6082	5876	6445	6135	16	940	500	3890	10	1	3120000	218	11.93	1.73	12	0.07	587.00	4040.00	9100	20240313	-23.08	4505	20241230	55.38	7230	-3.18	20250210	4700	48.94	20250123	9100	-23.08	20240313	4505	55.38	20241230	N	149010	500	15 억	N	N	N	00	N
116	20250210	140825	57	100.00	KONEX	N	N	N	N	N	6990	700	2	11.13	13497990	2000	314.96	6390	7230	6390	7230	5350	6290	6748.99	6496	6392	6186	6082	5876	6445	6135	16	940	500	3890	10	1	3120000	218	11.91	1.73	12	0.06	587.00	4040.00	9100	20240313	-23.19	4505	20241230	55.16	7230	-3.32	20250210	4700	48.72	20250123	9100	-23.19	20240313	4505	55.16	20241230	N	149010	500	15 억	N	N	N	00	N
117	20250210	130828	57	100.00	KONEX	N	N	N	N	N	6990	700	2	11.13	13477020	1997	314.49	6390	7230	6390	7230	5350	6290	6748.63	6496	6392	6186	6082	5876	6445	6135	16	940	500	3890	10	1	3120000	218	11.91	1.73	12	0.06	587.00	4040.00	9100	20240313	-23.19	4505	20241230	55.16	7230	-3.32	20250210	4700	48.72	20250123	9100	-23.19	20240313	4505	55.16	20241230	N	149010	500	15 억	N	N	N	00	N
118	20250210	120824	57	100.00	KONEX	N	N	N	N	N	6550	260	2	4.13	13393140	1985	312.60	6390	7230	6390	7230	5350	6290	6747.17	6496	6392	6186	6082	5876	6445	6135	16	940	500	3890	10	1	3120000	204	11.16	1.62	12	0.06	587.00	4040.00	9100	20240313	-28.02	4505	20241230	45.39	7230	-9.41	20250210	4700	39.36	20250123	9100	-28.02	20240313	4505	45.39	20241230	N	149010	500	15 억	N	N	N	00	N
119	20250210	110822	57	100.00	KONEX	N	N	N	N	N	7230	940	1	14.94	10726680	1602	252.28	6390	7230	6390	7230	5350	6290	6695.81	6496	6392	6186	6082	5876	6445	6135	16	940	500	3890	10	1	3120000	226	12.32	1.79	12	0.05	587.00	4040.00	9100	20240313	-20.55	4505	20241230	60.49	7230	0.00	20250210	4700	53.83	20250123	9100	-20.55	20240313	4505	60.49	20241230	N	149010	500	15 억	N	N	N	00	N
120	20250210	100821	57	100.00	KONEX	N	N	N	N	N	6590	300	2	4.77	6071340	936	147.40	6390	6590	6390	7230	5350	6290	6486.47	6496	6392	6186	6082	5876	6445	6135	16	940	500	3890	10	1	3120000	206	11.23	1.63	12	0.03	587.00	4040.00	9100	20240313	-27.58	4505	20241230	46.28	6590	0.00	20250210	4700	40.21	20250123	9100	-27.58	20240313	4505	46.28	20241230	N	149010	500	15 억	N	N	N	00	N
121	20250210	090818	57	100.00	KONEX	N	N	N	N	N	6400	110	2	1.75	639900	100	15.75	6390	6400	6390	7230	5350	6290	6399.00	6496	6392	6186	6082	5876	6445	6135	16	940	500	3890	10	1	3120000	200	10.90	1.58	12	0.00	587.00	4040.00	9100	20240313	-29.67	4505	20241230	42.06	6400	0.00	20250210	4700	36.17	20250123	9100	-29.67	20240313	4505	42.06	20241230	N	149010	500	15 억	N	N	N	00	N
122	20250207	160812	57	100.00	KONEX	N	N	N	N	N	6290	310	2	5.18	3870760	635	122.35	5980	6290	5980	6870	5090	5980	6095.69	6113	6046	5923	5856	5733	6080	5890	16	890	500	3700	10	1	3120000	196	10.72	1.56	12	0.02	587.00	4040.00	9100	20240313	-30.88	4505	20241230	39.62	6290	0.00	20250207	4700	33.83	20250123	9100	-30.88	20240313	4505	39.62	20241230	N	149010	500	15 억	N	N	N	00	N
123	20250207	150814	57	100.00	KONEX	N	N	N	N	N	6290	310	2	5.18	3870760	635	122.35	5980	6290	5980	6870	5090	5980	6095.69	6113	6046	5923	5856	5733	6080	5890	16	890	500	3700	10	1	3120000	196	10.72	1.56	12	0.02	587.00	4040.00	9100	20240313	-30.88	4505	20241230	39.62	6290	0.00	20250207	4700	33.83	20250123	9100	-30.88	20240313	4505	39.62	20241230	N	149010	500	15 억	N	N	N	00	N
124	20250207	140813	57	100.00	KONEX	N	N	N	N	N	6290	310	2	5.18	3870760	635	122.35	5980	6290	5980	6870	5090	5980	6095.69	6113	6046	5923	5856	5733	6080	5890	16	890	500	3700	10	1	3120000	196	10.72	1.56	12	0.02	587.00	4040.00	9100	20240313	-30.88	4505	20241230	39.62	6290	0.00	20250207	4700	33.83	20250123	9100	-30.88	20240313	4505	39.62	20241230	N	149010	500	15 억	N	N	N	00	N
125	20250207	130812	57	100.00	KONEX	N	N	N	N	N	6290	310	2	5.18	3870760	635	122.35	5980	6290	5980	6870	5090	5980	6095.69	6113	6046	5923	5856	5733	6080	5890	16	890	500	3700	10	1	3120000	196	10.72	1.56	12	0.02	587.00	4040.00	9100	20240313	-30.88	4505	20241230	39.62	6290	0.00	20250207	4700	33.83	20250123	9100	-30.88	20240313	4505	39.62	20241230	N	149010	500	15 억	N	N	N	00	N
126	20250207	120811	57	100.00	KONEX	N	N	N	N	N	6290	310	2	5.18	3870760	635	122.35	5980	6290	5980	6870	5090	5980	6095.69	6113	6046	5923	5856	5733	6080	5890	16	890	500	3700	10	1	3120000	196	10.72	1.56	12	0.02	587.00	4040.00	9100	20240313	-30.88	4505	20241230	39.62	6290	0.00	20250207	4700	33.83	20250123	9100	-30.88	20240313	4505	39.62	20241230	N	149010	500	15 억	N	N	N	00	N
127	20250207	110809	57	100.00	KONEX	N	N	N	N	N	6000	20	2	0.33	3323640	546	105.20	5980	6200	5980	6870	5090	5980	6087.25	6113	6046	5923	5856	5733	6080	5890	16	890	500	3700	10	1	3120000	187	10.22	1.49	12	0.02	587.00	4040.00	9100	20240313	-34.07	4505	20241230	33.19	6200	-3.23	20250207	4700	27.66	20250123	9100	-34.07	20240313	4505	33.19	20241230	N	149010	500	15 억	N	N	N	00	N
128	20250207	100811	57	100.00	KONEX	N	N	N	N	N	6000	20	2	0.33	2414640	396	76.30	5980	6200	5980	6870	5090	5980	6097.58	6113	6046	5923	5856	5733	6080	5890	16	890	500	3700	10	1	3120000	187	10.22	1.49	12	0.01	587.00	4040.00	9100	20240313	-34.07	4505	20241230	33.19	6200	-3.23	20250207	4700	27.66	20250123	9100	-34.07	20240313	4505	33.19	20241230	N	149010	500	15 억	N	N	N	00	N
129	20250207	090817	57	100.00	KONEX	N	N	N	N	N	6000	20	2	0.33	574740	96	18.50	5980	6000	5980	6870	5090	5980	5986.88	6113	6046	5923	5856	5733	6080	5890	16	890	500	3700	10	1	3120000	187	10.22	1.49	12	0.00	587.00	4040.00	9100	20240313	-34.07	4505	20241230	33.19	6000	0.00	20250207	4700	27.66	20250123	9100	-34.07	20240313	4505	33.19	20241230	N	149010	500	15 억	N	N	N	00	N
130	20250206	160751	57	100.00	KONEX	N	N	N	N	N	5980	180	2	3.10	3103880	519	7.90	5800	5990	5800	6670	4930	5800	5980.50	6220	6010	5590	5380	4960	6115	5485	16	870	500	3590	10	1	3120000	187	10.19	1.48	12	0.02	587.00	4040.00	9100	20240313	-34.29	4505	20241230	32.74	5990	-0.17	20250206	4700	27.23	20250123	9100	-34.29	20240313	4505	32.74	20241230	N	149010	500	15 억	N	N	N	00	N
131	20250206	150756	57	100.00	KONEX	N	N	N	N	N	5980	180	2	3.10	3103880	519	7.90	5800	5990	5800	6670	4930	5800	5980.50	6220	6010	5590	5380	4960	6115	5485	16	870	500	3590	10	1	3120000	187	10.19	1.48	12	0.02	587.00	4040.00	9100	20240313	-34.29	4505	20241230	32.74	5990	-0.17	20250206	4700	27.23	20250123	9100	-34.29	20240313	4505	32.74	20241230	N	149010	500	15 억	N	N	N	00	N
132	20250206	140757	57	100.00	KONEX	N	N	N	N	N	5990	190	2	3.28	3045530	509	7.75	5800	5990	5800	6670	4930	5800	5983.36	6220	6010	5590	5380	4960	6115	5485	16	870	500	3590	10	1	3120000	187	10.20	1.48	12	0.02	587.00	4040.00	9100	20240313	-34.18	4505	20241230	32.96	5990	0.00	20250206	4700	27.45	20250123	9100	-34.18	20240313	4505	32.96	20241230	N	149010	500	15 억	N	N	N	00	N
133	20250206	130753	57	100.00	KONEX	N	N	N	N	N	5980	180	2	3.10	52380	9	0.14	5800	5980	5800	6670	4930	5800	5820.00	6220	6010	5590	5380	4960	6115	5485	16	870	500	3590	10	1	3120000	187	10.19	1.48	12	0.00	587.00	4040.00	9100	20240313	-34.29	4505	20241230	32.74	5980	0.00	20250206	4700	27.23	20250123	9100	-34.29	20240313	4505	32.74	20241230	N	149010	500	15 억	N	N	N	00	N
134	20250206	120750	57	100.00	KONEX	N	N	N	N	N	5980	180	2	3.10	52380	9	0.14	5800	5980	5800	6670	4930	5800	5820.00	6220	6010	5590	5380	4960	6115	5485	16	870	500	3590	10	1	3120000	187	10.19	1.48	12	0.00	587.00	4040.00	9100	20240313	-34.29	4505	20241230	32.74	5980	0.00	20250206	4700	27.23	20250123	9100	-34.29	20240313	4505	32.74	20241230	N	149010	500	15 억	N	N	N	00	N
135	20250206	110746	57	100.00	KONEX	N	N	N	N	N	5800	0	3	0.00	46400	8	0.12	5800	5800	5800	6670	4930	5800	5800.00	6220	6010	5590	5380	4960	6115	5485	16	870	500	3590	10	1	3120000	181	9.88	1.44	12	0.00	587.00	4040.00	9100	20240313	-36.26	4505	20241230	28.75	5970	-2.85	20250108	4700	23.40	20250123	9100	-36.26	20240313	4505	28.75	20241230	N	149010	500	15 억	N	N	N	00	N
136	20250206	100747	57	100.00	KONEX	N	N	N	N	N	5800	0	3	0.00	46400	8	0.12	5800	5800	5800	6670	4930	5800	5800.00	6220	6010	5590	5380	4960	6115	5485	16	870	500	3590	10	1	3120000	181	9.88	1.44	12	0.00	587.00	4040.00	9100	20240313	-36.26	4505	20241230	28.75	5970	-2.85	20250108	4700	23.40	20250123	9100	-36.26	20240313	4505	28.75	20241230	N	149010	500	15 억	N	N	N	00	N
137	20250206	090757	57	100.00	KONEX	N	N	N	N	N	5800	0	3	0.00	0	0	0.00	0	0	0	6670	4930	5800	0.00	6220	6010	5590	5380	4960	6115	5485	16	870	500	3590	10	1	3120000	181	9.88	1.44	12	0.00	587.00	4040.00	9100	20240313	-36.26	4505	20241230	28.75	5970	-2.85	20250108	4700	23.40	20250123	9100	-36.26	20240313	4505	28.75	20241230	N	149010	500	15 억	N	N	N	00	N
138	20250205	160744	57	100.00	KONEX	N	N	N	N	N	5800	620	2	11.97	34885630	6567	0.00	5180	5800	5170	5950	4410	5180	5312.26	5180	5180	5180	5180	5180	5180	5180	16	770	500	3210	10	1	3120000	181	9.88	1.44	12	0.21	587.00	4040.00	9100	20240313	-36.26	4505	20241230	28.75	5970	-2.85	20250108	4700	23.40	20250123	9100	-36.26	20240313	4505	28.75	20241230	N	149010	500	15 억	N	N	N	00	N
139	20250205	150748	57	100.00	KONEX	N	N	N	N	N	5500	320	2	6.18	26616330	5067	0.00	5180	5600	5170	5950	4410	5180	5252.88	5180	5180	5180	5180	5180	5180	5180	16	770	500	3210	10	1	3120000	172	9.37	1.36	12	0.16	587.00	4040.00	9100	20240313	-39.56	4505	20241230	22.09	5970	-7.87	20250108	4700	17.02	20250123	9100	-39.56	20240313	4505	22.09	20241230	N	149010	500	15 억	N	N	N	00	N
140	20250205	140745	57	100.00	KONEX	N	N	N	N	N	5180	0	3	0.00	13133330	2537	0.00	5180	5180	5170	5950	4410	5180	5176.72	5180	5180	5180	5180	5180	5180	5180	16	770	500	3210	10	1	3120000	162	8.82	1.28	12	0.08	587.00	4040.00	9100	20240313	-43.08	4505	20241230	14.98	5970	-13.23	20250108	4700	10.21	20250123	9100	-43.08	20240313	4505	14.98	20241230	N	149010	500	15 억	N	N	N	00	N
141	20250205	130745	57	100.00	KONEX	N	N	N	N	N	5180	0	3	0.00	404040	78	0.00	5180	5180	5180	5950	4410	5180	5180.00	5180	5180	5180	5180	5180	5180	5180	16	770	500	3210	10	1	3120000	162	8.82	1.28	12	0.00	587.00	4040.00	9100	20240313	-43.08	4505	20241230	14.98	5970	-13.23	20250108	4700	10.21	20250123	9100	-43.08	20240313	4505	14.98	20241230	N	149010	500	15 억	N	N	N	00	N
142	20250205	120749	57	100.00	KONEX	N	N	N	N	N	5180	0	3	0.00	404040	78	0.00	5180	5180	5180	5950	4410	5180	5180.00	5180	5180	5180	5180	5180	5180	5180	16	770	500	3210	10	1	3120000	162	8.82	1.28	12	0.00	587.00	4040.00	9100	20240313	-43.08	4505	20241230	14.98	5970	-13.23	20250108	4700	10.21	20250123	9100	-43.08	20240313	4505	14.98	20241230	N	149010	500	15 억	N	N	N	00	N
143	20250205	110745	57	100.00	KONEX	N	N	N	N	N	5180	0	3	0.00	155400	30	0.00	5180	5180	5180	5950	4410	5180	5180.00	5180	5180	5180	5180	5180	5180	5180	16	770	500	3210	10	1	3120000	162	8.82	1.28	12	0.00	587.00	4040.00	9100	20240313	-43.08	4505	20241230	14.98	5970	-13.23	20250108	4700	10.21	20250123	9100	-43.08	20240313	4505	14.98	20241230	N	149010	500	15 억	N	N	N	00	N
144	20250205	100754	57	100.00	KONEX	N	N	N	N	N	5180	0	3	0.00	155400	30	0.00	5180	5180	5180	5950	4410	5180	5180.00	5180	5180	5180	5180	5180	5180	5180	16	770	500	3210	10	1	3120000	162	8.82	1.28	12	0.00	587.00	4040.00	9100	20240313	-43.08	4505	20241230	14.98	5970	-13.23	20250108	4700	10.21	20250123	9100	-43.08	20240313	4505	14.98	20241230	N	149010	500	15 억	N	N	N	00	N
145	20250205	090757	57	100.00	KONEX	N	N	N	N	N	5180	0	3	0.00	0	0	0.00	0	0	0	5950	4410	5180	0.00	5180	5180	5180	5180	5180	5180	5180	16	770	500	3210	10	1	3120000	162	8.82	1.28	12	0.00	587.00	4040.00	9100	20240313	-43.08	4505	20241230	14.98	5970	-13.23	20250108	4700	10.21	20250123	9100	-43.08	20240313	4505	14.98	20241230	N	149010	500	15 억	N	N	N	00	N
146	20250204	160728	57	100.00	KONEX	N	N	N	N	N	5180	0	3	0.00	0	0	0.00	0	0	0	5950	4410	5180	0.00	5180	5180	5180	5180	5180	5180	5180	16	770	500	3210	10	1	3120000	162	8.82	1.28	12	0.00	587.00	4040.00	9100	20240313	-43.08	4505	20241230	14.98	5970	-13.23	20250108	4700	10.21	20250123	9100	-43.08	20240313	4505	14.98	20241230	N	149010	500	15 억	N	N	N	00	N
147	20250204	150739	57	100.00	KONEX	N	N	N	N	N	5180	0	3	0.00	0	0	0.00	0	0	0	5950	4410	5180	0.00	5180	5180	5180	5180	5180	5180	5180	16	770	500	3210	10	1	3120000	162	8.82	1.28	12	0.00	587.00	4040.00	9100	20240313	-43.08	4505	20241230	14.98	5970	-13.23	20250108	4700	10.21	20250123	9100	-43.08	20240313	4505	14.98	20241230	N	149010	500	15 억	N	N	N	00	N
148	20250204	140738	57	100.00	KONEX	N	N	N	N	N	5180	0	3	0.00	0	0	0.00	0	0	0	5950	4410	5180	0.00	5180	5180	5180	5180	5180	5180	5180	16	770	500	3210	10	1	3120000	162	8.82	1.28	12	0.00	587.00	4040.00	9100	20240313	-43.08	4505	20241230	14.98	5970	-13.23	20250108	4700	10.21	20250123	9100	-43.08	20240313	4505	14.98	20241230	N	149010	500	15 억	N	N	N	00	N
149	20250204	130740	57	100.00	KONEX	N	N	N	N	N	5180	0	3	0.00	0	0	0.00	0	0	0	5950	4410	5180	0.00	5180	5180	5180	5180	5180	5180	5180	16	770	500	3210	10	1	3120000	162	8.82	1.28	12	0.00	587.00	4040.00	9100	20240313	-43.08	4505	20241230	14.98	5970	-13.23	20250108	4700	10.21	20250123	9100	-43.08	20240313	4505	14.98	20241230	N	149010	500	15 억	N	N	N	00	N
150	20250204	120747	57	100.00	KONEX	N	N	N	N	N	5180	0	3	0.00	0	0	0.00	0	0	0	5950	4410	5180	0.00	5180	5180	5180	5180	5180	5180	5180	16	770	500	3210	10	1	3120000	162	8.82	1.28	12	0.00	587.00	4040.00	9100	20240313	-43.08	4505	20241230	14.98	5970	-13.23	20250108	4700	10.21	20250123	9100	-43.08	20240313	4505	14.98	20241230	N	149010	500	15 억	N	N	N	00	N
151	20250204	110730	57	100.00	KONEX	N	N	N	N	N	5180	0	3	0.00	0	0	0.00	0	0	0	5950	4410	5180	0.00	5180	5180	5180	5180	5180	5180	5180	16	770	500	3210	10	1	3120000	162	8.82	1.28	12	0.00	587.00	4040.00	9100	20240313	-43.08	4505	20241230	14.98	5970	-13.23	20250108	4700	10.21	20250123	9100	-43.08	20240313	4505	14.98	20241230	N	149010	500	15 억	N	N	N	00	N
152	20250204	100736	57	100.00	KONEX	N	N	N	N	N	5180	0	3	0.00	0	0	0.00	0	0	0	5950	4410	5180	0.00	5180	5180	5180	5180	5180	5180	5180	16	770	500	3210	10	1	3120000	162	8.82	1.28	12	0.00	587.00	4040.00	9100	20240313	-43.08	4505	20241230	14.98	5970	-13.23	20250108	4700	10.21	20250123	9100	-43.08	20240313	4505	14.98	20241230	N	149010	500	15 억	N	N	N	00	N
153	20250204	090737	57	100.00	KONEX	N	N	N	N	N	5180	0	3	0.00	0	0	0.00	0	0	0	5950	4410	5180	0.00	5180	5180	5180	5180	5180	5180	5180	16	770	500	3210	10	1	3120000	162	8.82	1.28	12	0.00	587.00	4040.00	9100	20240313	-43.08	4505	20241230	14.98	5970	-13.23	20250108	4700	10.21	20250123	9100	-43.08	20240313	4505	14.98	20241230	N	149010	500	15 억	N	N	N	00	N

59 KiB Raw Blame History

59 KiB

Raw Blame History