KissMeData/200580/price/prices-20250201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

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

60 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	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161013	57	100.00	KONEX	N	N	N	N	N	8370	170	2	2.07	2444970	295	128.26	8000	8390	8000	9430	6970	8200	8288.03	1.79	9260	8730	8020	7490	6780	8995	7755	19	1230	500	5570	10	1	3726079	312	12.94	0.99	12	0.01	647.00	8433.00	13000	20240223	-35.62	7010	20241202	19.40	8790	-4.78	20250221	7310	14.50	20250227	12440	-32.72	20240304	7010	19.40	20241202	N	200580	500	18 억	66586	N	N	N	N
3	20250228	151019	57	100.00	KONEX	N	N	N	N	N	8370	170	2	2.07	2444970	295	128.26	8000	8390	8000	9430	6970	8200	8288.03	1.79	9260	8730	8020	7490	6780	8995	7755	19	1230	500	5570	10	1	3726079	312	12.94	0.99	12	0.01	647.00	8433.00	13000	20240223	-35.62	7010	20241202	19.40	8790	-4.78	20250221	7310	14.50	20250227	12440	-32.72	20240304	7010	19.40	20241202	N	200580	500	18 억	66586	N	N	N	N
4	20250228	141019	57	100.00	KONEX	N	N	N	N	N	8370	170	2	2.07	2444970	295	128.26	8000	8390	8000	9430	6970	8200	8288.03	1.79	9260	8730	8020	7490	6780	8995	7755	19	1230	500	5570	10	1	3726079	312	12.94	0.99	12	0.01	647.00	8433.00	13000	20240223	-35.62	7010	20241202	19.40	8790	-4.78	20250221	7310	14.50	20250227	12440	-32.72	20240304	7010	19.40	20241202	N	200580	500	18 억	66586	N	N	N	N
5	20250228	131014	57	100.00	KONEX	N	N	N	N	N	8100	-100	5	-1.22	2436600	294	127.83	8000	8390	8000	9430	6970	8200	8287.76	1.79	9260	8730	8020	7490	6780	8995	7755	19	1230	500	5570	10	1	3726079	302	12.52	0.96	12	0.01	647.00	8433.00	13000	20240223	-37.69	7010	20241202	15.55	8790	-7.85	20250221	7310	10.81	20250227	12440	-34.89	20240304	7010	15.55	20241202	N	200580	500	18 억	66586	N	N	N	N
6	20250228	121009	57	100.00	KONEX	N	N	N	N	N	8390	190	2	2.32	2080200	250	108.70	8000	8390	8000	9430	6970	8200	8320.80	1.79	9260	8730	8020	7490	6780	8995	7755	19	1230	500	5570	10	1	3726079	313	12.97	0.99	12	0.01	647.00	8433.00	13000	20240223	-35.46	7010	20241202	19.69	8790	-4.55	20250221	7310	14.77	20250227	12440	-32.56	20240304	7010	19.69	20241202	N	200580	500	18 억	66586	N	N	N	N
7	20250228	111011	57	100.00	KONEX	N	N	N	N	N	8390	190	2	2.32	2080200	250	108.70	8000	8390	8000	9430	6970	8200	8320.80	1.79	9260	8730	8020	7490	6780	8995	7755	19	1230	500	5570	10	1	3726079	313	12.97	0.99	12	0.01	647.00	8433.00	13000	20240223	-35.46	7010	20241202	19.69	8790	-4.55	20250221	7310	14.77	20250227	12440	-32.56	20240304	7010	19.69	20241202	N	200580	500	18 억	66586	N	N	N	N
8	20250228	101010	57	100.00	KONEX	N	N	N	N	N	8390	190	2	2.32	2080200	250	108.70	8000	8390	8000	9430	6970	8200	8320.80	1.79	9260	8730	8020	7490	6780	8995	7755	19	1230	500	5570	10	1	3726079	313	12.97	0.99	12	0.01	647.00	8433.00	13000	20240223	-35.46	7010	20241202	19.69	8790	-4.55	20250221	7310	14.77	20250227	12440	-32.56	20240304	7010	19.69	20241202	N	200580	500	18 억	66586	N	N	N	N
9	20250228	091014	57	100.00	KONEX	N	N	N	N	N	8000	-200	5	-2.44	40000	5	2.17	8000	8000	8000	9430	6970	8200	8000.00	1.79	9260	8730	8020	7490	6780	8995	7755	19	1230	500	5570	10	1	3726079	298	12.36	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.46	7010	20241202	14.12	8790	-8.99	20250221	7310	9.44	20250227	12440	-35.69	20240304	7010	14.12	20241202	N	200580	500	18 억	66586	N	N	N	N
10	20250227	161003	57	100.00	KONEX	N	N	N	N	N	8200	-350	5	-4.09	1856080	230	48.83	8000	8550	7310	9830	7270	8550	8069.91	1.79	9196	8872	8276	7952	7356	9035	8115	19	1280	500	5810	10	1	3726079	306	12.67	0.97	12	0.01	647.00	8433.00	13000	20240223	-36.92	7010	20241202	16.98	8790	-6.71	20250221	7310	12.18	20250227	12440	-34.08	20240304	7010	16.98	20241202	N	200580	500	18 억	66586	N	N	N	N
11	20250227	151003	57	100.00	KONEX	N	N	N	N	N	8200	-350	5	-4.09	1856080	230	48.83	8000	8550	7310	9830	7270	8550	8069.91	1.79	9196	8872	8276	7952	7356	9035	8115	19	1280	500	5810	10	1	3726079	306	12.67	0.97	12	0.01	647.00	8433.00	13000	20240223	-36.92	7010	20241202	16.98	8790	-6.71	20250221	7310	12.18	20250227	12440	-34.08	20240304	7010	16.98	20241202	N	200580	500	18 억	66586	N	N	N	N
12	20250227	141006	57	100.00	KONEX	N	N	N	N	N	8200	-350	5	-4.09	1101680	138	29.30	8000	8550	7310	9830	7270	8550	7983.19	1.79	9196	8872	8276	7952	7356	9035	8115	19	1280	500	5810	10	1	3726079	306	12.67	0.97	12	0.00	647.00	8433.00	13000	20240223	-36.92	7010	20241202	16.98	8790	-6.71	20250221	7310	12.18	20250227	12440	-34.08	20240304	7010	16.98	20241202	N	200580	500	18 억	66586	N	N	N	N
13	20250227	131003	57	100.00	KONEX	N	N	N	N	N	8200	-350	5	-4.09	1036080	130	27.60	8000	8550	7310	9830	7270	8550	7969.85	1.79	9196	8872	8276	7952	7356	9035	8115	19	1280	500	5810	10	1	3726079	306	12.67	0.97	12	0.00	647.00	8433.00	13000	20240223	-36.92	7010	20241202	16.98	8790	-6.71	20250221	7310	12.18	20250227	12440	-34.08	20240304	7010	16.98	20241202	N	200580	500	18 억	66586	N	N	N	N
14	20250227	121000	57	100.00	KONEX	N	N	N	N	N	8200	-350	5	-4.09	1036080	130	27.60	8000	8550	7310	9830	7270	8550	7969.85	1.79	9196	8872	8276	7952	7356	9035	8115	19	1280	500	5810	10	1	3726079	306	12.67	0.97	12	0.00	647.00	8433.00	13000	20240223	-36.92	7010	20241202	16.98	8790	-6.71	20250221	7310	12.18	20250227	12440	-34.08	20240304	7010	16.98	20241202	N	200580	500	18 억	66586	N	N	N	N
15	20250227	111008	57	100.00	KONEX	N	N	N	N	N	8200	-350	5	-4.09	558590	73	15.50	8000	8400	7310	9830	7270	8550	7651.92	1.79	9196	8872	8276	7952	7356	9035	8115	19	1280	500	5810	10	1	3726079	306	12.67	0.97	12	0.00	647.00	8433.00	13000	20240223	-36.92	7010	20241202	16.98	8790	-6.71	20250221	7310	12.18	20250227	12440	-34.08	20240304	7010	16.98	20241202	N	200580	500	18 억	66586	N	N	N	N
16	20250227	101034	57	100.00	KONEX	N	N	N	N	N	7800	-750	5	-8.77	86800	11	2.34	8000	8000	7800	9830	7270	8550	7890.91	1.79	9196	8872	8276	7952	7356	9035	8115	19	1280	500	5810	10	1	3726079	291	12.06	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.00	7010	20241202	11.27	8790	-11.26	20250221	7600	2.63	20250113	12440	-37.30	20240304	7010	11.27	20241202	N	200580	500	18 억	66586	N	N	N	N
17	20250227	091042	57	100.00	KONEX	N	N	N	N	N	8550	0	3	0.00	0	0	0.00	0	0	0	9830	7270	8550	0.00	1.79	9196	8872	8276	7952	7356	9035	8115	19	1280	500	5810	10	1	3726079	319	13.21	1.01	12	0.00	647.00	8433.00	13000	20240223	-34.23	7010	20241202	21.97	8790	-2.73	20250221	7600	12.50	20250113	12440	-31.27	20240304	7010	21.97	20241202	N	200580	500	18 억	66586	N	N	N	N
18	20250226	161003	57	100.00	KONEX	N	N	N	N	N	8550	870	2	11.33	3655710	471	249.21	7800	8600	7680	8830	6530	7680	7761.59	1.79	7706	7692	7676	7662	7646	7700	7670	19	1150	500	5220	10	1	3726079	319	13.21	1.01	12	0.01	647.00	8433.00	13000	20240223	-34.23	7010	20241202	21.97	8790	-2.73	20250221	7600	12.50	20250113	12900	-33.72	20240226	7010	21.97	20241202	N	200580	500	18 억	66773	N	N	N	N
19	20250226	151007	57	100.00	KONEX	N	N	N	N	N	8550	870	2	11.33	3655710	471	249.21	7800	8600	7680	8830	6530	7680	7761.59	1.79	7706	7692	7676	7662	7646	7700	7670	19	1150	500	5220	10	1	3726079	319	13.21	1.01	12	0.01	647.00	8433.00	13000	20240223	-34.23	7010	20241202	21.97	8790	-2.73	20250221	7600	12.50	20250113	12900	-33.72	20240226	7010	21.97	20241202	N	200580	500	18 억	66773	N	N	N	N
20	20250226	141005	57	100.00	KONEX	N	N	N	N	N	8550	870	2	11.33	3655710	471	249.21	7800	8600	7680	8830	6530	7680	7761.59	1.79	7706	7692	7676	7662	7646	7700	7670	19	1150	500	5220	10	1	3726079	319	13.21	1.01	12	0.01	647.00	8433.00	13000	20240223	-34.23	7010	20241202	21.97	8790	-2.73	20250221	7600	12.50	20250113	12900	-33.72	20240226	7010	21.97	20241202	N	200580	500	18 억	66773	N	N	N	N
21	20250226	131003	57	100.00	KONEX	N	N	N	N	N	8600	920	2	11.98	3597760	464	245.50	7800	8600	7680	8830	6530	7680	7753.79	1.79	7706	7692	7676	7662	7646	7700	7670	19	1150	500	5220	10	1	3726079	320	13.29	1.02	12	0.01	647.00	8433.00	13000	20240223	-33.85	7010	20241202	22.68	8790	-2.16	20250221	7600	13.16	20250113	12900	-33.33	20240226	7010	22.68	20241202	N	200580	500	18 억	66773	N	N	N	N
22	20250226	121003	57	100.00	KONEX	N	N	N	N	N	8600	920	2	11.98	3597760	464	245.50	7800	8600	7680	8830	6530	7680	7753.79	1.79	7706	7692	7676	7662	7646	7700	7670	19	1150	500	5220	10	1	3726079	320	13.29	1.02	12	0.01	647.00	8433.00	13000	20240223	-33.85	7010	20241202	22.68	8790	-2.16	20250221	7600	13.16	20250113	12900	-33.33	20240226	7010	22.68	20241202	N	200580	500	18 억	66773	N	N	N	N
23	20250226	111002	57	100.00	KONEX	N	N	N	N	N	7800	120	2	1.56	3434160	444	234.92	7800	7800	7680	8830	6530	7680	7734.59	1.79	7706	7692	7676	7662	7646	7700	7670	19	1150	500	5220	10	1	3726079	291	12.06	0.92	12	0.01	647.00	8433.00	13000	20240223	-40.00	7010	20241202	11.27	8790	-11.26	20250221	7600	2.63	20250113	12900	-39.53	20240226	7010	11.27	20241202	N	200580	500	18 억	66773	N	N	N	N
24	20250226	101000	57	100.00	KONEX	N	N	N	N	N	7780	100	2	1.30	1840740	239	126.46	7800	7800	7680	8830	6530	7680	7701.84	1.79	7706	7692	7676	7662	7646	7700	7670	19	1150	500	5220	10	1	3726079	290	12.02	0.92	12	0.01	647.00	8433.00	13000	20240223	-40.15	7010	20241202	10.98	8790	-11.49	20250221	7600	2.37	20250113	12900	-39.69	20240226	7010	10.98	20241202	N	200580	500	18 억	66773	N	N	N	N
25	20250226	091009	57	100.00	KONEX	N	N	N	N	N	7800	120	2	1.56	7800	1	0.53	7800	7800	7800	8830	6530	7680	7800.00	1.79	7706	7692	7676	7662	7646	7700	7670	19	1150	500	5220	10	1	3726079	291	12.06	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.00	7010	20241202	11.27	8790	-11.26	20250221	7600	2.63	20250113	12900	-39.53	20240226	7010	11.27	20241202	N	200580	500	18 억	66773	N	N	N	N
26	20250225	160956	57	100.00	KONEX	N	N	N	N	N	7680	-120	5	-1.54	1449530	189	13.00	7660	7690	7660	8970	6630	7800	7669.47	1.79	8120	7960	7780	7620	7440	8040	7700	19	1170	500	5300	10	1	3726079	286	11.87	0.91	12	0.01	647.00	8433.00	13000	20240223	-40.92	7010	20241202	9.56	8790	-12.63	20250221	7600	1.05	20250113	12900	-40.47	20240226	7010	9.56	20241202	N	200580	500	18 억	66773	N	N	N	N
27	20250225	150956	57	100.00	KONEX	N	N	N	N	N	7680	-120	5	-1.54	1449530	189	13.00	7660	7690	7660	8970	6630	7800	7669.47	1.79	8120	7960	7780	7620	7440	8040	7700	19	1170	500	5300	10	1	3726079	286	11.87	0.91	12	0.01	647.00	8433.00	13000	20240223	-40.92	7010	20241202	9.56	8790	-12.63	20250221	7600	1.05	20250113	12900	-40.47	20240226	7010	9.56	20241202	N	200580	500	18 억	66773	N	N	N	N
28	20250225	140954	57	100.00	KONEX	N	N	N	N	N	7690	-110	5	-1.41	773690	101	6.95	7660	7690	7660	8970	6630	7800	7660.30	1.79	8120	7960	7780	7620	7440	8040	7700	19	1170	500	5300	10	1	3726079	287	11.89	0.91	12	0.00	647.00	8433.00	13000	20240223	-40.85	7010	20241202	9.70	8790	-12.51	20250221	7600	1.18	20250113	12900	-40.39	20240226	7010	9.70	20241202	N	200580	500	18 억	66773	N	N	N	N
29	20250225	131000	57	100.00	KONEX	N	N	N	N	N	7660	-140	5	-1.79	766000	100	6.88	7660	7660	7660	8970	6630	7800	7660.00	1.79	8120	7960	7780	7620	7440	8040	7700	19	1170	500	5300	10	1	3726079	285	11.84	0.91	12	0.00	647.00	8433.00	13000	20240223	-41.08	7010	20241202	9.27	8790	-12.86	20250221	7600	0.79	20250113	12900	-40.62	20240226	7010	9.27	20241202	N	200580	500	18 억	66773	N	N	N	N
30	20250225	120956	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	1.79	8120	7960	7780	7620	7440	8040	7700	19	1170	500	5300	10	1	3726079	291	12.06	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.00	7010	20241202	11.27	8790	-11.26	20250221	7600	2.63	20250113	12900	-39.53	20240226	7010	11.27	20241202	N	200580	500	18 억	66773	N	N	N	N
31	20250225	110955	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	1.79	8120	7960	7780	7620	7440	8040	7700	19	1170	500	5300	10	1	3726079	291	12.06	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.00	7010	20241202	11.27	8790	-11.26	20250221	7600	2.63	20250113	12900	-39.53	20240226	7010	11.27	20241202	N	200580	500	18 억	66773	N	N	N	N
32	20250225	100953	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	1.79	8120	7960	7780	7620	7440	8040	7700	19	1170	500	5300	10	1	3726079	291	12.06	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.00	7010	20241202	11.27	8790	-11.26	20250221	7600	2.63	20250113	12900	-39.53	20240226	7010	11.27	20241202	N	200580	500	18 억	66773	N	N	N	N
33	20250225	091000	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	1.79	8120	7960	7780	7620	7440	8040	7700	19	1170	500	5300	10	1	3726079	291	12.06	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.00	7010	20241202	11.27	8790	-11.26	20250221	7600	2.63	20250113	12900	-39.53	20240226	7010	11.27	20241202	N	200580	500	18 억	66773	N	N	N	N
34	20250224	160948	57	100.00	KONEX	N	N	N	N	N	7800	-390	5	-4.76	11071000	1454	41.63	7700	7940	7600	9410	6970	8190	7614.17	1.82	9383	8786	8193	7596	7003	8490	7300	19	1220	500	5560	10	1	3726079	291	12.06	0.92	12	0.04	647.00	8433.00	13000	20240223	-40.00	7010	20241202	11.27	8790	-11.26	20250221	7600	2.63	20250224	12900	-39.53	20240226	7010	11.27	20241202	N	200580	500	18 억	67873	N	N	N	N
35	20250224	150947	57	100.00	KONEX	N	N	N	N	N	7800	-390	5	-4.76	11071000	1454	41.63	7700	7940	7600	9410	6970	8190	7614.17	1.82	9383	8786	8193	7596	7003	8490	7300	19	1220	500	5560	10	1	3726079	291	12.06	0.92	12	0.04	647.00	8433.00	13000	20240223	-40.00	7010	20241202	11.27	8790	-11.26	20250221	7600	2.63	20250224	12900	-39.53	20240226	7010	11.27	20241202	N	200580	500	18 억	67873	N	N	N	N
36	20250224	140946	57	100.00	KONEX	N	N	N	N	N	7600	-590	5	-7.20	11063200	1453	41.60	7700	7940	7600	9410	6970	8190	7614.04	1.82	9383	8786	8193	7596	7003	8490	7300	19	1220	500	5560	10	1	3726079	283	11.75	0.90	12	0.04	647.00	8433.00	13000	20240223	-41.54	7010	20241202	8.42	8790	-13.54	20250221	7600	0.00	20250224	12900	-41.09	20240226	7010	8.42	20241202	N	200580	500	18 억	67873	N	N	N	N
37	20250224	130948	57	100.00	KONEX	N	N	N	N	N	7800	-390	5	-4.76	6480510	851	24.36	7700	7940	7600	9410	6970	8190	7615.17	1.82	9383	8786	8193	7596	7003	8490	7300	19	1220	500	5560	10	1	3726079	291	12.06	0.92	12	0.02	647.00	8433.00	13000	20240223	-40.00	7010	20241202	11.27	8790	-11.26	20250221	7600	2.63	20250224	12900	-39.53	20240226	7010	11.27	20241202	N	200580	500	18 억	67873	N	N	N	N
38	20250224	120944	57	100.00	KONEX	N	N	N	N	N	7800	-390	5	-4.76	6480510	851	24.36	7700	7940	7600	9410	6970	8190	7615.17	1.82	9383	8786	8193	7596	7003	8490	7300	19	1220	500	5560	10	1	3726079	291	12.06	0.92	12	0.02	647.00	8433.00	13000	20240223	-40.00	7010	20241202	11.27	8790	-11.26	20250221	7600	2.63	20250224	12900	-39.53	20240226	7010	11.27	20241202	N	200580	500	18 억	67873	N	N	N	N
39	20250224	110942	57	100.00	KONEX	N	N	N	N	N	7940	-250	5	-3.05	6433710	845	24.19	7700	7940	7600	9410	6970	8190	7613.86	1.82	9383	8786	8193	7596	7003	8490	7300	19	1220	500	5560	10	1	3726079	296	12.27	0.94	12	0.02	647.00	8433.00	13000	20240223	-38.92	7010	20241202	13.27	8790	-9.67	20250221	7600	4.47	20250224	12900	-38.45	20240226	7010	13.27	20241202	N	200580	500	18 억	67873	N	N	N	N
40	20250224	100943	57	100.00	KONEX	N	N	N	N	N	7600	-590	5	-7.20	6332170	832	23.82	7700	7800	7600	9410	6970	8190	7610.78	1.82	9383	8786	8193	7596	7003	8490	7300	19	1220	500	5560	10	1	3726079	283	11.75	0.90	12	0.02	647.00	8433.00	13000	20240223	-41.54	7010	20241202	8.42	8790	-13.54	20250221	7600	0.00	20250224	12900	-41.09	20240226	7010	8.42	20241202	N	200580	500	18 억	67873	N	N	N	N
41	20250224	090949	57	100.00	KONEX	N	N	N	N	N	8190	0	3	0.00	0	0	0.00	0	0	0	9410	6970	8190	0.00	1.82	9383	8786	8193	7596	7003	8490	7300	19	1220	500	5560	10	1	3726079	305	12.66	0.97	12	0.00	647.00	8433.00	13000	20240223	-37.00	7010	20241202	16.83	8790	-6.83	20250221	7600	7.76	20250113	12900	-36.51	20240226	7010	16.83	20241202	N	200580	500	18 억	67873	N	N	N	N
42	20250221	160940	57	100.00	KONEX	N	N	N	N	N	8190	-210	5	-2.50	28296410	3493	31754.54	8400	8790	7600	9660	7140	8400	8100.89	1.88	8666	8532	8266	8132	7866	8600	8200	19	1260	500	5710	10	1	3726079	305	12.66	0.97	12	0.09	647.00	8433.00	13000	20240223	-37.00	7010	20241202	16.83	8790	-6.83	20250221	7600	7.76	20250221	13000	-37.00	20240223	7010	16.83	20241202	N	200580	500	18 억	69883	N	N	N	N
43	20250221	150944	57	100.00	KONEX	N	N	N	N	N	8190	-210	5	-2.50	28296410	3493	31754.54	8400	8790	7600	9660	7140	8400	8100.89	1.88	8666	8532	8266	8132	7866	8600	8200	19	1260	500	5710	10	1	3726079	305	12.66	0.97	12	0.09	647.00	8433.00	13000	20240223	-37.00	7010	20241202	16.83	8790	-6.83	20250221	7600	7.76	20250221	13000	-37.00	20240223	7010	16.83	20241202	N	200580	500	18 억	69883	N	N	N	N
44	20250221	140943	57	100.00	KONEX	N	N	N	N	N	8040	-360	5	-4.29	28054900	3463	31481.82	8400	8790	7600	9660	7140	8400	8101.33	1.88	8666	8532	8266	8132	7866	8600	8200	19	1260	500	5710	10	1	3726079	300	12.43	0.95	12	0.09	647.00	8433.00	13000	20240223	-38.15	7010	20241202	14.69	8790	-8.53	20250221	7600	5.79	20250221	13000	-38.15	20240223	7010	14.69	20241202	N	200580	500	18 억	69883	N	N	N	N
45	20250221	130942	57	100.00	KONEX	N	N	N	N	N	8040	-360	5	-4.29	28054900	3463	31481.82	8400	8790	7600	9660	7140	8400	8101.33	1.88	8666	8532	8266	8132	7866	8600	8200	19	1260	500	5710	10	1	3726079	300	12.43	0.95	12	0.09	647.00	8433.00	13000	20240223	-38.15	7010	20241202	14.69	8790	-8.53	20250221	7600	5.79	20250221	13000	-38.15	20240223	7010	14.69	20241202	N	200580	500	18 억	69883	N	N	N	N
46	20250221	120943	57	100.00	KONEX	N	N	N	N	N	8000	-400	5	-4.76	28014860	3458	31436.37	8400	8790	7600	9660	7140	8400	8101.46	1.88	8666	8532	8266	8132	7866	8600	8200	19	1260	500	5710	10	1	3726079	298	12.36	0.95	12	0.09	647.00	8433.00	13000	20240223	-38.46	7010	20241202	14.12	8790	-8.99	20250221	7600	5.26	20250221	13000	-38.46	20240223	7010	14.12	20241202	N	200580	500	18 억	69883	N	N	N	N
47	20250221	110939	57	100.00	KONEX	N	N	N	N	N	8200	-200	5	-2.38	12788490	1456	13236.36	8400	8790	8200	9660	7140	8400	8783.30	1.88	8666	8532	8266	8132	7866	8600	8200	19	1260	500	5710	10	1	3726079	306	12.67	0.97	12	0.04	647.00	8433.00	13000	20240223	-36.92	7010	20241202	16.98	8790	-6.71	20250221	7600	7.89	20250113	13000	-36.92	20240223	7010	16.98	20241202	N	200580	500	18 억	69883	N	N	N	N
48	20250221	100941	57	100.00	KONEX	N	N	N	N	N	8400	0	3	0.00	12747490	1451	13190.91	8400	8790	8400	9660	7140	8400	8785.31	1.88	8666	8532	8266	8132	7866	8600	8200	19	1260	500	5710	10	1	3726079	313	12.98	1.00	12	0.04	647.00	8433.00	13000	20240223	-35.38	7010	20241202	19.83	8790	-4.44	20250221	7600	10.53	20250113	13000	-35.38	20240223	7010	19.83	20241202	N	200580	500	18 억	69883	N	N	N	N
49	20250221	090944	57	100.00	KONEX	N	N	N	N	N	8790	390	2	4.64	93790	11	100.00	8400	8790	8400	9660	7140	8400	8526.36	1.88	8666	8532	8266	8132	7866	8600	8200	19	1260	500	5710	10	1	3726079	328	13.59	1.04	12	0.00	647.00	8433.00	13000	20240223	-32.38	7010	20241202	25.39	8790	0.00	20250221	7600	15.66	20250113	13000	-32.38	20240223	7010	25.39	20241202	N	200580	500	18 억	69883	N	N	N	N
50	20250220	160937	57	100.00	KONEX	N	N	N	N	N	8400	410	2	5.13	89400	11	137.50	8000	8400	8000	9180	6800	7990	8127.27	1.88	7990	7990	7990	7990	7990	7990	7990	19	1190	500	5430	10	1	3726079	313	12.98	1.00	12	0.00	647.00	8433.00	13000	20240223	-35.38	7010	20241202	19.83	8400	0.00	20250220	7600	10.53	20250113	13000	-35.38	20240223	7010	19.83	20241202	N	200580	500	18 억	69883	N	N	N	N
51	20250220	150940	57	100.00	KONEX	N	N	N	N	N	8400	410	2	5.13	89400	11	137.50	8000	8400	8000	9180	6800	7990	8127.27	1.88	7990	7990	7990	7990	7990	7990	7990	19	1190	500	5430	10	1	3726079	313	12.98	1.00	12	0.00	647.00	8433.00	13000	20240223	-35.38	7010	20241202	19.83	8400	0.00	20250220	7600	10.53	20250113	13000	-35.38	20240223	7010	19.83	20241202	N	200580	500	18 억	69883	N	N	N	N
52	20250220	140939	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	1.88	7990	7990	7990	7990	7990	7990	7990	19	1190	500	5430	10	1	3726079	298	12.35	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.54	7010	20241202	13.98	8200	-2.56	20250213	7600	5.13	20250113	13000	-38.54	20240223	7010	13.98	20241202	N	200580	500	18 억	69883	N	N	N	N
53	20250220	130936	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	1.88	7990	7990	7990	7990	7990	7990	7990	19	1190	500	5430	10	1	3726079	298	12.35	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.54	7010	20241202	13.98	8200	-2.56	20250213	7600	5.13	20250113	13000	-38.54	20240223	7010	13.98	20241202	N	200580	500	18 억	69883	N	N	N	N
54	20250220	120938	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	1.88	7990	7990	7990	7990	7990	7990	7990	19	1190	500	5430	10	1	3726079	298	12.35	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.54	7010	20241202	13.98	8200	-2.56	20250213	7600	5.13	20250113	13000	-38.54	20240223	7010	13.98	20241202	N	200580	500	18 억	69883	N	N	N	N
55	20250220	110937	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	1.88	7990	7990	7990	7990	7990	7990	7990	19	1190	500	5430	10	1	3726079	298	12.35	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.54	7010	20241202	13.98	8200	-2.56	20250213	7600	5.13	20250113	13000	-38.54	20240223	7010	13.98	20241202	N	200580	500	18 억	69883	N	N	N	N
56	20250220	100938	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	1.88	7990	7990	7990	7990	7990	7990	7990	19	1190	500	5430	10	1	3726079	298	12.35	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.54	7010	20241202	13.98	8200	-2.56	20250213	7600	5.13	20250113	13000	-38.54	20240223	7010	13.98	20241202	N	200580	500	18 억	69883	N	N	N	N
57	20250220	090941	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	1.88	7990	7990	7990	7990	7990	7990	7990	19	1190	500	5430	10	1	3726079	298	12.35	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.54	7010	20241202	13.98	8200	-2.56	20250213	7600	5.13	20250113	13000	-38.54	20240223	7010	13.98	20241202	N	200580	500	18 억	69883	N	N	N	N
58	20250219	160933	57	100.00	KONEX	N	N	N	N	N	7990	120	2	1.52	63920	8	1.53	7990	7990	7990	9050	6690	7870	7990.00	1.88	8063	7966	7883	7786	7703	8015	7835	19	1180	500	5350	10	1	3726079	298	12.35	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.54	7010	20241202	13.98	8200	-2.56	20250213	7600	5.13	20250113	13000	-38.54	20240223	7010	13.98	20241202	N	200580	500	18 억	69883	N	N	N	N
59	20250219	150937	57	100.00	KONEX	N	N	N	N	N	7990	120	2	1.52	63920	8	1.53	7990	7990	7990	9050	6690	7870	7990.00	1.88	8063	7966	7883	7786	7703	8015	7835	19	1180	500	5350	10	1	3726079	298	12.35	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.54	7010	20241202	13.98	8200	-2.56	20250213	7600	5.13	20250113	13000	-38.54	20240223	7010	13.98	20241202	N	200580	500	18 억	69883	N	N	N	N
60	20250219	140933	57	100.00	KONEX	N	N	N	N	N	7990	120	2	1.52	63920	8	1.53	7990	7990	7990	9050	6690	7870	7990.00	1.88	8063	7966	7883	7786	7703	8015	7835	19	1180	500	5350	10	1	3726079	298	12.35	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.54	7010	20241202	13.98	8200	-2.56	20250213	7600	5.13	20250113	13000	-38.54	20240223	7010	13.98	20241202	N	200580	500	18 억	69883	N	N	N	N
61	20250219	130934	57	100.00	KONEX	N	N	N	N	N	7990	120	2	1.52	63920	8	1.53	7990	7990	7990	9050	6690	7870	7990.00	1.88	8063	7966	7883	7786	7703	8015	7835	19	1180	500	5350	10	1	3726079	298	12.35	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.54	7010	20241202	13.98	8200	-2.56	20250213	7600	5.13	20250113	13000	-38.54	20240223	7010	13.98	20241202	N	200580	500	18 억	69883	N	N	N	N
62	20250219	120932	57	100.00	KONEX	N	N	N	N	N	7990	120	2	1.52	63920	8	1.53	7990	7990	7990	9050	6690	7870	7990.00	1.88	8063	7966	7883	7786	7703	8015	7835	19	1180	500	5350	10	1	3726079	298	12.35	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.54	7010	20241202	13.98	8200	-2.56	20250213	7600	5.13	20250113	13000	-38.54	20240223	7010	13.98	20241202	N	200580	500	18 억	69883	N	N	N	N
63	20250219	110934	57	100.00	KONEX	N	N	N	N	N	7990	120	2	1.52	63920	8	1.53	7990	7990	7990	9050	6690	7870	7990.00	1.88	8063	7966	7883	7786	7703	8015	7835	19	1180	500	5350	10	1	3726079	298	12.35	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.54	7010	20241202	13.98	8200	-2.56	20250213	7600	5.13	20250113	13000	-38.54	20240223	7010	13.98	20241202	N	200580	500	18 억	69883	N	N	N	N
64	20250219	100935	57	100.00	KONEX	N	N	N	N	N	7990	120	2	1.52	39950	5	0.95	7990	7990	7990	9050	6690	7870	7990.00	1.88	8063	7966	7883	7786	7703	8015	7835	19	1180	500	5350	10	1	3726079	298	12.35	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.54	7010	20241202	13.98	8200	-2.56	20250213	7600	5.13	20250113	13000	-38.54	20240223	7010	13.98	20241202	N	200580	500	18 억	69883	N	N	N	N
65	20250219	090935	57	100.00	KONEX	N	N	N	N	N	7870	0	3	0.00	0	0	0.00	0	0	0	9050	6690	7870	0.00	1.88	8063	7966	7883	7786	7703	8015	7835	19	1180	500	5350	10	1	3726079	293	12.16	0.93	12	0.00	647.00	8433.00	13000	20240223	-39.46	7010	20241202	12.27	8200	-4.02	20250213	7600	3.55	20250113	13000	-39.46	20240223	7010	12.27	20241202	N	200580	500	18 억	69883	N	N	N	N
66	20250218	160931	57	100.00	KONEX	N	N	N	N	N	7870	-120	5	-1.50	4110500	524	66.92	7810	7980	7800	9180	6800	7990	7844.47	1.88	8263	8126	7963	7826	7663	8045	7745	19	1190	500	5430	10	1	3726079	293	12.16	0.93	12	0.01	647.00	8433.00	13000	20240223	-39.46	7010	20241202	12.27	8200	-4.02	20250213	7600	3.55	20250113	13000	-39.46	20240223	7010	12.27	20241202	N	200580	500	18 억	69883	N	N	N	N
67	20250218	150933	57	100.00	KONEX	N	N	N	N	N	7820	-170	5	-2.13	987100	126	16.09	7810	7980	7800	9180	6800	7990	7834.13	1.88	8263	8126	7963	7826	7663	8045	7745	19	1190	500	5430	10	1	3726079	291	12.09	0.93	12	0.00	647.00	8433.00	13000	20240223	-39.85	7010	20241202	11.55	8200	-4.63	20250213	7600	2.89	20250113	13000	-39.85	20240223	7010	11.55	20241202	N	200580	500	18 억	69883	N	N	N	N
68	20250218	140934	57	100.00	KONEX	N	N	N	N	N	7830	-160	5	-2.00	971450	124	15.84	7810	7980	7800	9180	6800	7990	7834.27	1.88	8263	8126	7963	7826	7663	8045	7745	19	1190	500	5430	10	1	3726079	292	12.10	0.93	12	0.00	647.00	8433.00	13000	20240223	-39.77	7010	20241202	11.70	8200	-4.51	20250213	7600	3.03	20250113	13000	-39.77	20240223	7010	11.70	20241202	N	200580	500	18 억	69883	N	N	N	N
69	20250218	130930	57	100.00	KONEX	N	N	N	N	N	7850	-140	5	-1.75	437390	56	7.15	7810	7980	7800	9180	6800	7990	7810.54	1.88	8263	8126	7963	7826	7663	8045	7745	19	1190	500	5430	10	1	3726079	292	12.13	0.93	12	0.00	647.00	8433.00	13000	20240223	-39.62	7010	20241202	11.98	8200	-4.27	20250213	7600	3.29	20250113	13000	-39.62	20240223	7010	11.98	20241202	N	200580	500	18 억	69883	N	N	N	N
70	20250218	120933	57	100.00	KONEX	N	N	N	N	N	7980	-10	5	-0.13	398140	51	6.51	7810	7980	7800	9180	6800	7990	7806.67	1.88	8263	8126	7963	7826	7663	8045	7745	19	1190	500	5430	10	1	3726079	297	12.33	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.62	7010	20241202	13.84	8200	-2.68	20250213	7600	5.00	20250113	13000	-38.62	20240223	7010	13.84	20241202	N	200580	500	18 억	69883	N	N	N	N
71	20250218	110930	57	100.00	KONEX	N	N	N	N	N	7800	-190	5	-2.38	390160	50	6.39	7810	7810	7800	9180	6800	7990	7803.20	1.88	8263	8126	7963	7826	7663	8045	7745	19	1190	500	5430	10	1	3726079	291	12.06	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.00	7010	20241202	11.27	8200	-4.88	20250213	7600	2.63	20250113	13000	-40.00	20240223	7010	11.27	20241202	N	200580	500	18 억	69883	N	N	N	N
72	20250218	100930	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	1.88	8263	8126	7963	7826	7663	8045	7745	19	1190	500	5430	10	1	3726079	298	12.35	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.54	7010	20241202	13.98	8200	-2.56	20250213	7600	5.13	20250113	13000	-38.54	20240223	7010	13.98	20241202	N	200580	500	18 억	69883	N	N	N	N
73	20250218	090934	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	1.88	8263	8126	7963	7826	7663	8045	7745	19	1190	500	5430	10	1	3726079	298	12.35	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.54	7010	20241202	13.98	8200	-2.56	20250213	7600	5.13	20250113	13000	-38.54	20240223	7010	13.98	20241202	N	200580	500	18 억	69883	N	N	N	N
74	20250217	160930	57	100.00	KONEX	N	N	N	N	N	7990	-110	5	-1.36	6115940	783	15660.00	8100	8100	7800	9310	6890	8100	7810.91	1.89	8100	8100	8100	8100	8100	8100	8100	19	1210	500	5500	10	1	3726079	298	12.35	0.95	12	0.02	647.00	8433.00	13000	20240223	-38.54	7010	20241202	13.98	8200	-2.56	20250213	7600	5.13	20250113	13000	-38.54	20240223	7010	13.98	20241202	N	200580	500	18 억	70586	N	N	N	N
75	20250217	150929	57	100.00	KONEX	N	N	N	N	N	7990	-110	5	-1.36	6115940	783	15660.00	8100	8100	7800	9310	6890	8100	7810.91	1.89	8100	8100	8100	8100	8100	8100	8100	19	1210	500	5500	10	1	3726079	298	12.35	0.95	12	0.02	647.00	8433.00	13000	20240223	-38.54	7010	20241202	13.98	8200	-2.56	20250213	7600	5.13	20250113	13000	-38.54	20240223	7010	13.98	20241202	N	200580	500	18 억	70586	N	N	N	N
76	20250217	140927	57	100.00	KONEX	N	N	N	N	N	8000	-100	5	-1.23	5327950	682	13640.00	8100	8100	7800	9310	6890	8100	7812.24	1.89	8100	8100	8100	8100	8100	8100	8100	19	1210	500	5500	10	1	3726079	298	12.36	0.95	12	0.02	647.00	8433.00	13000	20240223	-38.46	7010	20241202	14.12	8200	-2.44	20250213	7600	5.26	20250113	13000	-38.46	20240223	7010	14.12	20241202	N	200580	500	18 억	70586	N	N	N	N
77	20250217	130932	57	100.00	KONEX	N	N	N	N	N	7800	-300	5	-3.70	3141050	402	8040.00	8100	8100	7800	9310	6890	8100	7813.56	1.89	8100	8100	8100	8100	8100	8100	8100	19	1210	500	5500	10	1	3726079	291	12.06	0.92	12	0.01	647.00	8433.00	13000	20240223	-40.00	7010	20241202	11.27	8200	-4.88	20250213	7600	2.63	20250113	13000	-40.00	20240223	7010	11.27	20241202	N	200580	500	18 억	70586	N	N	N	N
78	20250217	120931	57	100.00	KONEX	N	N	N	N	N	8000	-100	5	-1.23	1578100	202	4040.00	8100	8100	7810	9310	6890	8100	7812.38	1.89	8100	8100	8100	8100	8100	8100	8100	19	1210	500	5500	10	1	3726079	298	12.36	0.95	12	0.01	647.00	8433.00	13000	20240223	-38.46	7010	20241202	14.12	8200	-2.44	20250213	7600	5.26	20250113	13000	-38.46	20240223	7010	14.12	20241202	N	200580	500	18 억	70586	N	N	N	N
79	20250217	110930	57	100.00	KONEX	N	N	N	N	N	7810	-290	5	-3.58	1570100	201	4020.00	8100	8100	7810	9310	6890	8100	7811.44	1.89	8100	8100	8100	8100	8100	8100	8100	19	1210	500	5500	10	1	3726079	291	12.07	0.93	12	0.01	647.00	8433.00	13000	20240223	-39.92	7010	20241202	11.41	8200	-4.76	20250213	7600	2.76	20250113	13000	-39.92	20240223	7010	11.41	20241202	N	200580	500	18 억	70586	N	N	N	N
80	20250217	100927	57	100.00	KONEX	N	N	N	N	N	8100	0	3	0.00	8100	1	20.00	8100	8100	8100	9310	6890	8100	8100.00	1.89	8100	8100	8100	8100	8100	8100	8100	19	1210	500	5500	10	1	3726079	302	12.52	0.96	12	0.00	647.00	8433.00	13000	20240223	-37.69	7010	20241202	15.55	8200	-1.22	20250213	7600	6.58	20250113	13000	-37.69	20240223	7010	15.55	20241202	N	200580	500	18 억	70586	N	N	N	N
81	20250217	090930	57	100.00	KONEX	N	N	N	N	N	8100	0	3	0.00	0	0	0.00	0	0	0	9310	6890	8100	0.00	1.89	8100	8100	8100	8100	8100	8100	8100	19	1210	500	5500	10	1	3726079	302	12.52	0.96	12	0.00	647.00	8433.00	13000	20240223	-37.69	7010	20241202	15.55	8200	-1.22	20250213	7600	6.58	20250113	13000	-37.69	20240223	7010	15.55	20241202	N	200580	500	18 억	70586	N	N	N	N
82	20250214	160924	57	100.00	KONEX	N	N	N	N	N	8100	-100	5	-1.22	40500	5	500.00	8100	8100	8100	9430	6970	8200	8100.00	1.89	8200	8200	8200	8200	8200	8200	8200	19	1230	500	5570	10	1	3726079	302	12.52	0.96	12	0.00	647.00	8433.00	13000	20240223	-37.69	7010	20241202	15.55	8200	-1.22	20250213	7600	6.58	20250113	13000	-37.69	20240223	7010	15.55	20241202	N	200580	500	18 억	70586	N	N	N	N
83	20250214	150923	57	100.00	KONEX	N	N	N	N	N	8100	-100	5	-1.22	40500	5	500.00	8100	8100	8100	9430	6970	8200	8100.00	1.89	8200	8200	8200	8200	8200	8200	8200	19	1230	500	5570	10	1	3726079	302	12.52	0.96	12	0.00	647.00	8433.00	13000	20240223	-37.69	7010	20241202	15.55	8200	-1.22	20250213	7600	6.58	20250113	13000	-37.69	20240223	7010	15.55	20241202	N	200580	500	18 억	70586	N	N	N	N
84	20250214	140924	57	100.00	KONEX	N	N	N	N	N	8100	-100	5	-1.22	40500	5	500.00	8100	8100	8100	9430	6970	8200	8100.00	1.89	8200	8200	8200	8200	8200	8200	8200	19	1230	500	5570	10	1	3726079	302	12.52	0.96	12	0.00	647.00	8433.00	13000	20240223	-37.69	7010	20241202	15.55	8200	-1.22	20250213	7600	6.58	20250113	13000	-37.69	20240223	7010	15.55	20241202	N	200580	500	18 억	70586	N	N	N	N
85	20250214	130927	57	100.00	KONEX	N	N	N	N	N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	1.89	8200	8200	8200	8200	8200	8200	8200	19	1230	500	5570	10	1	3726079	306	12.67	0.97	12	0.00	647.00	8433.00	13000	20240223	-36.92	7010	20241202	16.98	8200	0.00	20250213	7600	7.89	20250113	13000	-36.92	20240223	7010	16.98	20241202	N	200580	500	18 억	70586	N	N	N	N
86	20250214	120924	57	100.00	KONEX	N	N	N	N	N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	1.89	8200	8200	8200	8200	8200	8200	8200	19	1230	500	5570	10	1	3726079	306	12.67	0.97	12	0.00	647.00	8433.00	13000	20240223	-36.92	7010	20241202	16.98	8200	0.00	20250213	7600	7.89	20250113	13000	-36.92	20240223	7010	16.98	20241202	N	200580	500	18 억	70586	N	N	N	N
87	20250214	110920	57	100.00	KONEX	N	N	N	N	N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	1.89	8200	8200	8200	8200	8200	8200	8200	19	1230	500	5570	10	1	3726079	306	12.67	0.97	12	0.00	647.00	8433.00	13000	20240223	-36.92	7010	20241202	16.98	8200	0.00	20250213	7600	7.89	20250113	13000	-36.92	20240223	7010	16.98	20241202	N	200580	500	18 억	70586	N	N	N	N
88	20250214	100921	57	100.00	KONEX	N	N	N	N	N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	1.89	8200	8200	8200	8200	8200	8200	8200	19	1230	500	5570	10	1	3726079	306	12.67	0.97	12	0.00	647.00	8433.00	13000	20240223	-36.92	7010	20241202	16.98	8200	0.00	20250213	7600	7.89	20250113	13000	-36.92	20240223	7010	16.98	20241202	N	200580	500	18 억	70586	N	N	N	N
89	20250214	090926	57	100.00	KONEX	N	N	N	N	N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	1.89	8200	8200	8200	8200	8200	8200	8200	19	1230	500	5570	10	1	3726079	306	12.67	0.97	12	0.00	647.00	8433.00	13000	20240223	-36.92	7010	20241202	16.98	8200	0.00	20250213	7600	7.89	20250113	13000	-36.92	20240223	7010	16.98	20241202	N	200580	500	18 억	70586	N	N	N	N
90	20250213	160916	57	100.00	KONEX	N	N	N	N	N	8200	120	2	1.49	8200	1	0.13	8200	8200	8200	9290	6870	8080	8200.00	1.89	8140	8110	8050	8020	7960	8125	8035	19	1210	500	5490	10	1	3726079	306	12.67	0.97	12	0.00	647.00	8433.00	13000	20240223	-36.92	7010	20241202	16.98	8200	0.00	20250213	7600	7.89	20250113	13000	-36.92	20240223	7010	16.98	20241202	N	200580	500	18 억	70586	N	N	N	N
91	20250213	150917	57	100.00	KONEX	N	N	N	N	N	8200	120	2	1.49	8200	1	0.13	8200	8200	8200	9290	6870	8080	8200.00	1.89	8140	8110	8050	8020	7960	8125	8035	19	1210	500	5490	10	1	3726079	306	12.67	0.97	12	0.00	647.00	8433.00	13000	20240223	-36.92	7010	20241202	16.98	8200	0.00	20250213	7600	7.89	20250113	13000	-36.92	20240223	7010	16.98	20241202	N	200580	500	18 억	70586	N	N	N	N
92	20250213	140915	57	100.00	KONEX	N	N	N	N	N	8200	120	2	1.49	8200	1	0.13	8200	8200	8200	9290	6870	8080	8200.00	1.89	8140	8110	8050	8020	7960	8125	8035	19	1210	500	5490	10	1	3726079	306	12.67	0.97	12	0.00	647.00	8433.00	13000	20240223	-36.92	7010	20241202	16.98	8200	0.00	20250213	7600	7.89	20250113	13000	-36.92	20240223	7010	16.98	20241202	N	200580	500	18 억	70586	N	N	N	N
93	20250213	130915	57	100.00	KONEX	N	N	N	N	N	8200	120	2	1.49	8200	1	0.13	8200	8200	8200	9290	6870	8080	8200.00	1.89	8140	8110	8050	8020	7960	8125	8035	19	1210	500	5490	10	1	3726079	306	12.67	0.97	12	0.00	647.00	8433.00	13000	20240223	-36.92	7010	20241202	16.98	8200	0.00	20250213	7600	7.89	20250113	13000	-36.92	20240223	7010	16.98	20241202	N	200580	500	18 억	70586	N	N	N	N
94	20250213	120914	57	100.00	KONEX	N	N	N	N	N	8200	120	2	1.49	8200	1	0.13	8200	8200	8200	9290	6870	8080	8200.00	1.89	8140	8110	8050	8020	7960	8125	8035	19	1210	500	5490	10	1	3726079	306	12.67	0.97	12	0.00	647.00	8433.00	13000	20240223	-36.92	7010	20241202	16.98	8200	0.00	20250213	7600	7.89	20250113	13000	-36.92	20240223	7010	16.98	20241202	N	200580	500	18 억	70586	N	N	N	N
95	20250213	110914	57	100.00	KONEX	N	N	N	N	N	8200	120	2	1.49	8200	1	0.13	8200	8200	8200	9290	6870	8080	8200.00	1.89	8140	8110	8050	8020	7960	8125	8035	19	1210	500	5490	10	1	3726079	306	12.67	0.97	12	0.00	647.00	8433.00	13000	20240223	-36.92	7010	20241202	16.98	8200	0.00	20250213	7600	7.89	20250113	13000	-36.92	20240223	7010	16.98	20241202	N	200580	500	18 억	70586	N	N	N	N
96	20250213	100914	57	100.00	KONEX	N	N	N	N	N	8200	120	2	1.49	8200	1	0.13	8200	8200	8200	9290	6870	8080	8200.00	1.89	8140	8110	8050	8020	7960	8125	8035	19	1210	500	5490	10	1	3726079	306	12.67	0.97	12	0.00	647.00	8433.00	13000	20240223	-36.92	7010	20241202	16.98	8200	0.00	20250213	7600	7.89	20250113	13000	-36.92	20240223	7010	16.98	20241202	N	200580	500	18 억	70586	N	N	N	N
97	20250213	090910	57	100.00	KONEX	N	N	N	N	N	8080	0	3	0.00	0	0	0.00	0	0	0	9290	6870	8080	0.00	1.89	8140	8110	8050	8020	7960	8125	8035	19	1210	500	5490	10	1	3726079	301	12.49	0.96	12	0.00	647.00	8433.00	13000	20240223	-37.85	7010	20241202	15.26	8080	0.00	20250212	7600	6.32	20250113	13000	-37.85	20240223	7010	15.26	20241202	N	200580	500	18 억	70586	N	N	N	N
98	20250212	160908	57	100.00	KONEX	N	N	N	N	N	8080	90	2	1.13	6299830	780	66.38	7990	8080	7990	9180	6800	7990	8076.71	1.89	7996	7992	7986	7982	7976	7995	7985	19	1190	500	5430	10	1	3726079	301	12.49	0.96	12	0.02	647.00	8433.00	13000	20240223	-37.85	7010	20241202	15.26	8080	0.00	20250212	7600	6.32	20250113	13000	-37.85	20240223	7010	15.26	20241202	N	200580	500	18 억	70586	N	N	N	N
99	20250212	150906	57	100.00	KONEX	N	N	N	N	N	8080	90	2	1.13	6299830	780	66.38	7990	8080	7990	9180	6800	7990	8076.71	1.89	7996	7992	7986	7982	7976	7995	7985	19	1190	500	5430	10	1	3726079	301	12.49	0.96	12	0.02	647.00	8433.00	13000	20240223	-37.85	7010	20241202	15.26	8080	0.00	20250212	7600	6.32	20250113	13000	-37.85	20240223	7010	15.26	20241202	N	200580	500	18 억	70586	N	N	N	N
100	20250212	140908	57	100.00	KONEX	N	N	N	N	N	8000	10	2	0.13	223770	28	2.38	7990	8000	7990	9180	6800	7990	7991.79	1.89	7996	7992	7986	7982	7976	7995	7985	19	1190	500	5430	10	1	3726079	298	12.36	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.46	7010	20241202	14.12	8000	0.00	20250212	7600	5.26	20250113	13000	-38.46	20240223	7010	14.12	20241202	N	200580	500	18 억	70586	N	N	N	N
101	20250212	130911	57	100.00	KONEX	N	N	N	N	N	7990	0	3	0.00	47940	6	0.51	7990	7990	7990	9180	6800	7990	7990.00	1.89	7996	7992	7986	7982	7976	7995	7985	19	1190	500	5430	10	1	3726079	298	12.35	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.54	7010	20241202	13.98	7990	0.00	20250103	7600	5.13	20250113	13000	-38.54	20240223	7010	13.98	20241202	N	200580	500	18 억	70586	N	N	N	N
102	20250212	120906	57	100.00	KONEX	N	N	N	N	N	7990	0	3	0.00	47940	6	0.51	7990	7990	7990	9180	6800	7990	7990.00	1.89	7996	7992	7986	7982	7976	7995	7985	19	1190	500	5430	10	1	3726079	298	12.35	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.54	7010	20241202	13.98	7990	0.00	20250103	7600	5.13	20250113	13000	-38.54	20240223	7010	13.98	20241202	N	200580	500	18 억	70586	N	N	N	N
103	20250212	110906	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	1.89	7996	7992	7986	7982	7976	7995	7985	19	1190	500	5430	10	1	3726079	298	12.35	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.54	7010	20241202	13.98	7990	0.00	20250103	7600	5.13	20250113	13000	-38.54	20240223	7010	13.98	20241202	N	200580	500	18 억	70586	N	N	N	N
104	20250212	100900	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	1.89	7996	7992	7986	7982	7976	7995	7985	19	1190	500	5430	10	1	3726079	298	12.35	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.54	7010	20241202	13.98	7990	0.00	20250103	7600	5.13	20250113	13000	-38.54	20240223	7010	13.98	20241202	N	200580	500	18 억	70586	N	N	N	N
105	20250212	090845	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	1.89	7996	7992	7986	7982	7976	7995	7985	19	1190	500	5430	10	1	3726079	298	12.35	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.54	7010	20241202	13.98	7990	0.00	20250103	7600	5.13	20250113	13000	-38.54	20240223	7010	13.98	20241202	N	200580	500	18 억	70586	N	N	N	N
106	20250211	160910	57	100.00	KONEX	N	N	N	N	N	7990	0	3	0.00	9387050	1175	23500.00	7980	7990	7980	9180	6800	7990	7988.98	1.89	7990	7990	7990	7990	7990	7990	7990	19	1190	500	5430	10	1	3726079	298	12.35	0.95	12	0.03	647.00	8433.00	13000	20240223	-38.54	7010	20241202	13.98	7990	0.00	20250103	7600	5.13	20250113	13000	-38.54	20240223	7010	13.98	20241202	N	200580	500	18 억	70586	N	N	N	N
107	20250211	150910	57	100.00	KONEX	N	N	N	N	N	7990	0	3	0.00	9347100	1170	23400.00	7980	7990	7980	9180	6800	7990	7988.97	1.89	7990	7990	7990	7990	7990	7990	7990	19	1190	500	5430	10	1	3726079	298	12.35	0.95	12	0.03	647.00	8433.00	13000	20240223	-38.54	7010	20241202	13.98	7990	0.00	20250103	7600	5.13	20250113	13000	-38.54	20240223	7010	13.98	20241202	N	200580	500	18 억	70586	N	N	N	N
108	20250211	140910	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	1.89	7990	7990	7990	7990	7990	7990	7990	19	1190	500	5430	10	1	3726079	298	12.35	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.54	7010	20241202	13.98	7990	0.00	20250103	7600	5.13	20250113	13000	-38.54	20240223	7010	13.98	20241202	N	200580	500	18 억	70586	N	N	N	N
109	20250211	130909	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	1.89	7990	7990	7990	7990	7990	7990	7990	19	1190	500	5430	10	1	3726079	298	12.35	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.54	7010	20241202	13.98	7990	0.00	20250103	7600	5.13	20250113	13000	-38.54	20240223	7010	13.98	20241202	N	200580	500	18 억	70586	N	N	N	N
110	20250211	120908	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	1.89	7990	7990	7990	7990	7990	7990	7990	19	1190	500	5430	10	1	3726079	298	12.35	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.54	7010	20241202	13.98	7990	0.00	20250103	7600	5.13	20250113	13000	-38.54	20240223	7010	13.98	20241202	N	200580	500	18 억	70586	N	N	N	N
111	20250211	110909	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	1.89	7990	7990	7990	7990	7990	7990	7990	19	1190	500	5430	10	1	3726079	298	12.35	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.54	7010	20241202	13.98	7990	0.00	20250103	7600	5.13	20250113	13000	-38.54	20240223	7010	13.98	20241202	N	200580	500	18 억	70586	N	N	N	N
112	20250211	100910	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	1.89	7990	7990	7990	7990	7990	7990	7990	19	1190	500	5430	10	1	3726079	298	12.35	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.54	7010	20241202	13.98	7990	0.00	20250103	7600	5.13	20250113	13000	-38.54	20240223	7010	13.98	20241202	N	200580	500	18 억	70586	N	N	N	N
113	20250211	090913	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	1.89	7990	7990	7990	7990	7990	7990	7990	19	1190	500	5430	10	1	3726079	298	12.35	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.54	7010	20241202	13.98	7990	0.00	20250103	7600	5.13	20250113	13000	-38.54	20240223	7010	13.98	20241202	N	200580	500	18 억	70586	N	N	N	N
114	20250210	160904	57	100.00	KONEX	N	N	N	N	N	7990	190	2	2.44	39950	5	3.50	7990	7990	7990	8970	6630	7800	7990.00	1.89	8053	7926	7863	7736	7673	7895	7705	19	1170	500	5300	10	1	3726079	298	12.35	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.54	7010	20241202	13.98	7990	0.00	20250103	7600	5.13	20250113	13000	-38.54	20240223	7010	13.98	20241202	N	200580	500	18 억	70586	N	N	N	N
115	20250210	150904	57	100.00	KONEX	N	N	N	N	N	7990	190	2	2.44	39950	5	3.50	7990	7990	7990	8970	6630	7800	7990.00	1.89	8053	7926	7863	7736	7673	7895	7705	19	1170	500	5300	10	1	3726079	298	12.35	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.54	7010	20241202	13.98	7990	0.00	20250103	7600	5.13	20250113	13000	-38.54	20240223	7010	13.98	20241202	N	200580	500	18 억	70586	N	N	N	N
116	20250210	140902	57	100.00	KONEX	N	N	N	N	N	7990	190	2	2.44	39950	5	3.50	7990	7990	7990	8970	6630	7800	7990.00	1.89	8053	7926	7863	7736	7673	7895	7705	19	1170	500	5300	10	1	3726079	298	12.35	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.54	7010	20241202	13.98	7990	0.00	20250103	7600	5.13	20250113	13000	-38.54	20240223	7010	13.98	20241202	N	200580	500	18 억	70586	N	N	N	N
117	20250210	130905	57	100.00	KONEX	N	N	N	N	N	7990	190	2	2.44	39950	5	3.50	7990	7990	7990	8970	6630	7800	7990.00	1.89	8053	7926	7863	7736	7673	7895	7705	19	1170	500	5300	10	1	3726079	298	12.35	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.54	7010	20241202	13.98	7990	0.00	20250103	7600	5.13	20250113	13000	-38.54	20240223	7010	13.98	20241202	N	200580	500	18 억	70586	N	N	N	N
118	20250210	120901	57	100.00	KONEX	N	N	N	N	N	7990	190	2	2.44	39950	5	3.50	7990	7990	7990	8970	6630	7800	7990.00	1.89	8053	7926	7863	7736	7673	7895	7705	19	1170	500	5300	10	1	3726079	298	12.35	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.54	7010	20241202	13.98	7990	0.00	20250103	7600	5.13	20250113	13000	-38.54	20240223	7010	13.98	20241202	N	200580	500	18 억	70586	N	N	N	N
119	20250210	110857	57	100.00	KONEX	N	N	N	N	N	7990	190	2	2.44	39950	5	3.50	7990	7990	7990	8970	6630	7800	7990.00	1.89	8053	7926	7863	7736	7673	7895	7705	19	1170	500	5300	10	1	3726079	298	12.35	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.54	7010	20241202	13.98	7990	0.00	20250103	7600	5.13	20250113	13000	-38.54	20240223	7010	13.98	20241202	N	200580	500	18 억	70586	N	N	N	N
120	20250210	100857	57	100.00	KONEX	N	N	N	N	N	7990	190	2	2.44	39950	5	3.50	7990	7990	7990	8970	6630	7800	7990.00	1.89	8053	7926	7863	7736	7673	7895	7705	19	1170	500	5300	10	1	3726079	298	12.35	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.54	7010	20241202	13.98	7990	0.00	20250103	7600	5.13	20250113	13000	-38.54	20240223	7010	13.98	20241202	N	200580	500	18 억	70586	N	N	N	N
121	20250210	090855	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	1.89	8053	7926	7863	7736	7673	7895	7705	19	1170	500	5300	10	1	3726079	291	12.06	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.00	7010	20241202	11.27	7990	-2.38	20250103	7600	2.63	20250113	13000	-40.00	20240223	7010	11.27	20241202	N	200580	500	18 억	70586	N	N	N	N
122	20250207	160848	57	100.00	KONEX	N	N	N	N	N	7800	40	2	0.52	1116160	143	317.78	7990	7990	7800	8920	6600	7760	7805.31	1.89	7846	7802	7726	7682	7606	7765	7645	19	1160	500	5270	10	1	3726079	291	12.06	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.00	7010	20241202	11.27	7990	0.00	20250103	7600	2.63	20250113	13000	-40.00	20240223	7010	11.27	20241202	N	200580	500	18 억	70586	N	N	N	N
123	20250207	150849	57	100.00	KONEX	N	N	N	N	N	7800	40	2	0.52	1116160	143	317.78	7990	7990	7800	8920	6600	7760	7805.31	1.89	7846	7802	7726	7682	7606	7765	7645	19	1160	500	5270	10	1	3726079	291	12.06	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.00	7010	20241202	11.27	7990	0.00	20250103	7600	2.63	20250113	13000	-40.00	20240223	7010	11.27	20241202	N	200580	500	18 억	70586	N	N	N	N
124	20250207	140849	57	100.00	KONEX	N	N	N	N	N	7800	40	2	0.52	1116160	143	317.78	7990	7990	7800	8920	6600	7760	7805.31	1.89	7846	7802	7726	7682	7606	7765	7645	19	1160	500	5270	10	1	3726079	291	12.06	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.00	7010	20241202	11.27	7990	0.00	20250103	7600	2.63	20250113	13000	-40.00	20240223	7010	11.27	20241202	N	200580	500	18 억	70586	N	N	N	N
125	20250207	130846	57	100.00	KONEX	N	N	N	N	N	7800	40	2	0.52	1116160	143	317.78	7990	7990	7800	8920	6600	7760	7805.31	1.89	7846	7802	7726	7682	7606	7765	7645	19	1160	500	5270	10	1	3726079	291	12.06	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.00	7010	20241202	11.27	7990	0.00	20250103	7600	2.63	20250113	13000	-40.00	20240223	7010	11.27	20241202	N	200580	500	18 억	70586	N	N	N	N
126	20250207	120846	57	100.00	KONEX	N	N	N	N	N	7990	230	2	2.96	31960	4	8.89	7990	7990	7990	8920	6600	7760	7990.00	1.89	7846	7802	7726	7682	7606	7765	7645	19	1160	500	5270	10	1	3726079	298	12.35	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.54	7010	20241202	13.98	7990	0.00	20250103	7600	5.13	20250113	13000	-38.54	20240223	7010	13.98	20241202	N	200580	500	18 억	70586	N	N	N	N
127	20250207	110844	57	100.00	KONEX	N	N	N	N	N	7990	230	2	2.96	31960	4	8.89	7990	7990	7990	8920	6600	7760	7990.00	1.89	7846	7802	7726	7682	7606	7765	7645	19	1160	500	5270	10	1	3726079	298	12.35	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.54	7010	20241202	13.98	7990	0.00	20250103	7600	5.13	20250113	13000	-38.54	20240223	7010	13.98	20241202	N	200580	500	18 억	70586	N	N	N	N
128	20250207	100847	57	100.00	KONEX	N	N	N	N	N	7990	230	2	2.96	31960	4	8.89	7990	7990	7990	8920	6600	7760	7990.00	1.89	7846	7802	7726	7682	7606	7765	7645	19	1160	500	5270	10	1	3726079	298	12.35	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.54	7010	20241202	13.98	7990	0.00	20250103	7600	5.13	20250113	13000	-38.54	20240223	7010	13.98	20241202	N	200580	500	18 억	70586	N	N	N	N
129	20250207	090853	57	100.00	KONEX	N	N	N	N	N	7760	0	3	0.00	0	0	0.00	0	0	0	8920	6600	7760	0.00	1.89	7846	7802	7726	7682	7606	7765	7645	19	1160	500	5270	10	1	3726079	289	11.99	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.31	7010	20241202	10.70	7990	-2.88	20250103	7600	2.11	20250113	13000	-40.31	20240223	7010	10.70	20241202	N	200580	500	18 억	70586	N	N	N	N
130	20250206	160826	57	100.00	KONEX	N	N	N	N	N	7760	-20	5	-0.26	348720	45	11.90	7770	7770	7650	8940	6620	7780	7749.33	1.89	7873	7826	7743	7696	7613	7785	7655	19	1160	500	5290	10	1	3726079	289	11.99	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.31	7010	20241202	10.70	7990	-2.88	20250103	7600	2.11	20250113	13000	-40.31	20240223	7010	10.70	20241202	N	200580	500	18 억	70586	N	N	N	N
131	20250206	150830	57	100.00	KONEX	N	N	N	N	N	7760	-20	5	-0.26	348720	45	11.90	7770	7770	7650	8940	6620	7780	7749.33	1.89	7873	7826	7743	7696	7613	7785	7655	19	1160	500	5290	10	1	3726079	289	11.99	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.31	7010	20241202	10.70	7990	-2.88	20250103	7600	2.11	20250113	13000	-40.31	20240223	7010	10.70	20241202	N	200580	500	18 억	70586	N	N	N	N
132	20250206	140831	57	100.00	KONEX	N	N	N	N	N	7650	-130	5	-1.67	340960	44	11.64	7770	7770	7650	8940	6620	7780	7749.09	1.89	7873	7826	7743	7696	7613	7785	7655	19	1160	500	5290	10	1	3726079	285	11.82	0.91	12	0.00	647.00	8433.00	13000	20240223	-41.15	7010	20241202	9.13	7990	-4.26	20250103	7600	0.66	20250113	13000	-41.15	20240223	7010	9.13	20241202	N	200580	500	18 억	70586	N	N	N	N
133	20250206	130827	57	100.00	KONEX	N	N	N	N	N	7750	-30	5	-0.39	139560	18	4.76	7770	7770	7750	8940	6620	7780	7753.33	1.89	7873	7826	7743	7696	7613	7785	7655	19	1160	500	5290	10	1	3726079	289	11.98	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.38	7010	20241202	10.56	7990	-3.00	20250103	7600	1.97	20250113	13000	-40.38	20240223	7010	10.56	20241202	N	200580	500	18 억	70586	N	N	N	N
134	20250206	120825	57	100.00	KONEX	N	N	N	N	N	7750	-30	5	-0.39	139560	18	4.76	7770	7770	7750	8940	6620	7780	7753.33	1.89	7873	7826	7743	7696	7613	7785	7655	19	1160	500	5290	10	1	3726079	289	11.98	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.38	7010	20241202	10.56	7990	-3.00	20250103	7600	1.97	20250113	13000	-40.38	20240223	7010	10.56	20241202	N	200580	500	18 억	70586	N	N	N	N
135	20250206	110819	57	100.00	KONEX	N	N	N	N	N	7750	-30	5	-0.39	139560	18	4.76	7770	7770	7750	8940	6620	7780	7753.33	1.89	7873	7826	7743	7696	7613	7785	7655	19	1160	500	5290	10	1	3726079	289	11.98	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.38	7010	20241202	10.56	7990	-3.00	20250103	7600	1.97	20250113	13000	-40.38	20240223	7010	10.56	20241202	N	200580	500	18 억	70586	N	N	N	N
136	20250206	100821	57	100.00	KONEX	N	N	N	N	N	7770	-10	5	-0.13	23310	3	0.79	7770	7770	7770	8940	6620	7780	7770.00	1.89	7873	7826	7743	7696	7613	7785	7655	19	1160	500	5290	10	1	3726079	290	12.01	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.23	7010	20241202	10.84	7990	-2.75	20250103	7600	2.24	20250113	13000	-40.23	20240223	7010	10.84	20241202	N	200580	500	18 억	70586	N	N	N	N
137	20250206	090831	57	100.00	KONEX	N	N	N	N	N	7780	0	3	0.00	0	0	0.00	0	0	0	8940	6620	7780	0.00	1.89	7873	7826	7743	7696	7613	7785	7655	19	1160	500	5290	10	1	3726079	290	12.02	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.15	7010	20241202	10.98	7990	-2.63	20250103	7600	2.37	20250113	13000	-40.15	20240223	7010	10.98	20241202	N	200580	500	18 억	70586	N	N	N	N
138	20250205	160818	57	100.00	KONEX	N	N	N	N	N	7780	30	2	0.39	2903010	378	64.07	7790	7790	7660	8910	6590	7750	7679.92	1.89	7823	7786	7763	7726	7703	7775	7715	19	1160	500	5270	10	1	3726079	290	12.02	0.92	12	0.01	647.00	8433.00	13000	20240223	-40.15	7010	20241202	10.98	7990	-2.63	20250103	7600	2.37	20250113	13000	-40.15	20240223	7010	10.98	20241202	N	200580	500	18 억	70586	N	N	N	N
139	20250205	150820	57	100.00	KONEX	N	N	N	N	N	7660	-90	5	-1.16	2895230	377	63.90	7790	7790	7660	8910	6590	7750	7679.66	1.89	7823	7786	7763	7726	7703	7775	7715	19	1160	500	5270	10	1	3726079	285	11.84	0.91	12	0.01	647.00	8433.00	13000	20240223	-41.08	7010	20241202	9.27	7990	-4.13	20250103	7600	0.79	20250113	13000	-41.08	20240223	7010	9.27	20241202	N	200580	500	18 억	70586	N	N	N	N
140	20250205	140819	57	100.00	KONEX	N	N	N	N	N	7660	-90	5	-1.16	2895230	377	63.90	7790	7790	7660	8910	6590	7750	7679.66	1.89	7823	7786	7763	7726	7703	7775	7715	19	1160	500	5270	10	1	3726079	285	11.84	0.91	12	0.01	647.00	8433.00	13000	20240223	-41.08	7010	20241202	9.27	7990	-4.13	20250103	7600	0.79	20250113	13000	-41.08	20240223	7010	9.27	20241202	N	200580	500	18 억	70586	N	N	N	N
141	20250205	130818	57	100.00	KONEX	N	N	N	N	N	7790	40	2	0.52	444030	57	9.66	7790	7790	7790	8910	6590	7750	7790.00	1.89	7823	7786	7763	7726	7703	7775	7715	19	1160	500	5270	10	1	3726079	290	12.04	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.08	7010	20241202	11.13	7990	-2.50	20250103	7600	2.50	20250113	13000	-40.08	20240223	7010	11.13	20241202	N	200580	500	18 억	70586	N	N	N	N
142	20250205	120823	57	100.00	KONEX	N	N	N	N	N	7790	40	2	0.52	444030	57	9.66	7790	7790	7790	8910	6590	7750	7790.00	1.89	7823	7786	7763	7726	7703	7775	7715	19	1160	500	5270	10	1	3726079	290	12.04	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.08	7010	20241202	11.13	7990	-2.50	20250103	7600	2.50	20250113	13000	-40.08	20240223	7010	11.13	20241202	N	200580	500	18 억	70586	N	N	N	N
143	20250205	110818	57	100.00	KONEX	N	N	N	N	N	7790	40	2	0.52	23370	3	0.51	7790	7790	7790	8910	6590	7750	7790.00	1.89	7823	7786	7763	7726	7703	7775	7715	19	1160	500	5270	10	1	3726079	290	12.04	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.08	7010	20241202	11.13	7990	-2.50	20250103	7600	2.50	20250113	13000	-40.08	20240223	7010	11.13	20241202	N	200580	500	18 억	70586	N	N	N	N
144	20250205	100828	57	100.00	KONEX	N	N	N	N	N	7750	0	3	0.00	0	0	0.00	0	0	0	8910	6590	7750	0.00	1.89	7823	7786	7763	7726	7703	7775	7715	19	1160	500	5270	10	1	3726079	289	11.98	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.38	7010	20241202	10.56	7990	-3.00	20250103	7600	1.97	20250113	13000	-40.38	20240223	7010	10.56	20241202	N	200580	500	18 억	70586	N	N	N	N
145	20250205	090832	57	100.00	KONEX	N	N	N	N	N	7750	0	3	0.00	0	0	0.00	0	0	0	8910	6590	7750	0.00	1.89	7823	7786	7763	7726	7703	7775	7715	19	1160	500	5270	10	1	3726079	289	11.98	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.38	7010	20241202	10.56	7990	-3.00	20250103	7600	1.97	20250113	13000	-40.38	20240223	7010	10.56	20241202	N	200580	500	18 억	70586	N	N	N	N
146	20250204	160800	57	100.00	KONEX	N	N	N	N	N	7750	-40	5	-0.51	4581740	590	49.37	7800	7800	7740	8950	6630	7790	7765.66	1.89	7803	7796	7793	7786	7783	7795	7785	19	1160	500	5290	10	1	3726079	289	11.98	0.92	12	0.02	647.00	8433.00	13000	20240223	-40.38	7010	20241202	10.56	7990	-3.00	20250103	7600	1.97	20250113	13000	-40.38	20240223	7010	10.56	20241202	N	200580	500	18 억	70586	N	N	N	N
147	20250204	150812	57	100.00	KONEX	N	N	N	N	N	7750	-40	5	-0.51	4581740	590	49.37	7800	7800	7740	8950	6630	7790	7765.66	1.89	7803	7796	7793	7786	7783	7795	7785	19	1160	500	5290	10	1	3726079	289	11.98	0.92	12	0.02	647.00	8433.00	13000	20240223	-40.38	7010	20241202	10.56	7990	-3.00	20250103	7600	1.97	20250113	13000	-40.38	20240223	7010	10.56	20241202	N	200580	500	18 억	70586	N	N	N	N
148	20250204	140811	57	100.00	KONEX	N	N	N	N	N	7750	-40	5	-0.51	3985160	513	42.93	7800	7800	7750	8950	6630	7790	7768.34	1.89	7803	7796	7793	7786	7783	7795	7785	19	1160	500	5290	10	1	3726079	289	11.98	0.92	12	0.01	647.00	8433.00	13000	20240223	-40.38	7010	20241202	10.56	7990	-3.00	20250103	7600	1.97	20250113	13000	-40.38	20240223	7010	10.56	20241202	N	200580	500	18 억	70586	N	N	N	N
149	20250204	130814	57	100.00	KONEX	N	N	N	N	N	7760	-30	5	-0.39	3946410	508	42.51	7800	7800	7760	8950	6630	7790	7768.52	1.89	7803	7796	7793	7786	7783	7795	7785	19	1160	500	5290	10	1	3726079	289	11.99	0.92	12	0.01	647.00	8433.00	13000	20240223	-40.31	7010	20241202	10.70	7990	-2.88	20250103	7600	2.11	20250113	13000	-40.31	20240223	7010	10.70	20241202	N	200580	500	18 억	70586	N	N	N	N
150	20250204	120821	57	100.00	KONEX	N	N	N	N	N	7760	-30	5	-0.39	3946410	508	42.51	7800	7800	7760	8950	6630	7790	7768.52	1.89	7803	7796	7793	7786	7783	7795	7785	19	1160	500	5290	10	1	3726079	289	11.99	0.92	12	0.01	647.00	8433.00	13000	20240223	-40.31	7010	20241202	10.70	7990	-2.88	20250103	7600	2.11	20250113	13000	-40.31	20240223	7010	10.70	20241202	N	200580	500	18 억	70586	N	N	N	N
151	20250204	110803	57	100.00	KONEX	N	N	N	N	N	7770	-20	5	-0.26	3938650	507	42.43	7800	7800	7760	8950	6630	7790	7768.54	1.89	7803	7796	7793	7786	7783	7795	7785	19	1160	500	5290	10	1	3726079	290	12.01	0.92	12	0.01	647.00	8433.00	13000	20240223	-40.23	7010	20241202	10.84	7990	-2.75	20250103	7600	2.24	20250113	13000	-40.23	20240223	7010	10.84	20241202	N	200580	500	18 억	70586	N	N	N	N
152	20250204	100809	57	100.00	KONEX	N	N	N	N	N	7800	10	2	0.13	624000	80	6.69	7800	7800	7800	8950	6630	7790	7800.00	1.89	7803	7796	7793	7786	7783	7795	7785	19	1160	500	5290	10	1	3726079	291	12.06	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.00	7010	20241202	11.27	7990	-2.38	20250103	7600	2.63	20250113	13000	-40.00	20240223	7010	11.27	20241202	N	200580	500	18 억	70586	N	N	N	N
153	20250204	090810	57	100.00	KONEX	N	N	N	N	N	7790	0	3	0.00	0	0	0.00	0	0	0	8950	6630	7790	0.00	1.89	7803	7796	7793	7786	7783	7795	7785	19	1160	500	5290	10	1	3726079	290	12.04	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.08	7010	20241202	11.13	7990	-2.50	20250103	7600	2.50	20250113	13000	-40.08	20240223	7010	11.13	20241202	N	200580	500	18 억	70586	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History