KissMeData/322970/price/prices-20250201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	shortOverheated
2	20250228	161236	57	100.00	KONEX	N	N	N	N	N	2140	-85	5	-3.82	6049185	2975	114.47	2300	2300	2000	2555	1895	2225	2033.34	2328	2276	2188	2136	2048	2302	2162	50	330	500	1370	5	1	10051978	215	-8.11	2.54	12	0.03	-264.00	843.00	3090	20240328	-30.74	1350	20240703	58.52	2600	-17.69	20250109	2000	7.00	20250228	3090	-30.74	20240328	1350	58.52	20240703	N	322970	500	50 억	N	N	N	N
3	20250228	151241	57	100.00	KONEX	N	N	N	N	N	2140	-85	5	-3.82	5599785	2765	106.39	2300	2300	2000	2555	1895	2225	2025.24	2328	2276	2188	2136	2048	2302	2162	50	330	500	1370	5	1	10051978	215	-8.11	2.54	12	0.03	-264.00	843.00	3090	20240328	-30.74	1350	20240703	58.52	2600	-17.69	20250109	2000	7.00	20250228	3090	-30.74	20240328	1350	58.52	20240703	N	322970	500	50 억	N	N	N	N
4	20250228	141242	57	100.00	KONEX	N	N	N	N	N	2075	-150	5	-6.74	4631140	2298	88.42	2300	2300	2000	2555	1895	2225	2015.29	2328	2276	2188	2136	2048	2302	2162	50	330	500	1370	5	1	10051978	209	-7.86	2.46	12	0.02	-264.00	843.00	3090	20240328	-32.85	1350	20240703	53.70	2600	-20.19	20250109	2000	3.75	20250228	3090	-32.85	20240328	1350	53.70	20240703	N	322970	500	50 억	N	N	N	N
5	20250228	131234	57	100.00	KONEX	N	N	N	N	N	2180	-45	5	-2.02	4546065	2257	86.84	2300	2300	2000	2555	1895	2225	2014.21	2328	2276	2188	2136	2048	2302	2162	50	330	500	1370	5	1	10051978	219	-8.26	2.59	12	0.02	-264.00	843.00	3090	20240328	-29.45	1350	20240703	61.48	2600	-16.15	20250109	2000	9.00	20250228	3090	-29.45	20240328	1350	61.48	20240703	N	322970	500	50 억	N	N	N	N
6	20250228	121229	57	100.00	KONEX	N	N	N	N	N	2215	-10	5	-0.45	3076800	1534	59.02	2300	2300	2000	2555	1895	2225	2005.74	2328	2276	2188	2136	2048	2302	2162	50	330	500	1370	5	1	10051978	223	-8.39	2.63	12	0.02	-264.00	843.00	3090	20240328	-28.32	1350	20240703	64.07	2600	-14.81	20250109	2000	10.75	20250228	3090	-28.32	20240328	1350	64.07	20240703	N	322970	500	50 억	N	N	N	N
7	20250228	111233	57	100.00	KONEX	N	N	N	N	N	2215	-10	5	-0.45	3076800	1534	59.02	2300	2300	2000	2555	1895	2225	2005.74	2328	2276	2188	2136	2048	2302	2162	50	330	500	1370	5	1	10051978	223	-8.39	2.63	12	0.02	-264.00	843.00	3090	20240328	-28.32	1350	20240703	64.07	2600	-14.81	20250109	2000	10.75	20250228	3090	-28.32	20240328	1350	64.07	20240703	N	322970	500	50 억	N	N	N	N
8	20250228	101232	57	100.00	KONEX	N	N	N	N	N	2200	-25	5	-1.12	4500	2	0.08	2300	2300	2200	2555	1895	2225	2250.00	2328	2276	2188	2136	2048	2302	2162	50	330	500	1370	5	1	10051978	221	-8.33	2.61	12	0.00	-264.00	843.00	3090	20240328	-28.80	1350	20240703	62.96	2600	-15.38	20250109	2000	10.00	20250224	3090	-28.80	20240328	1350	62.96	20240703	N	322970	500	50 억	N	N	N	N
9	20250228	091236	57	100.00	KONEX	N	N	N	N	N	2300	75	2	3.37	2300	1	0.04	2300	2300	2300	2555	1895	2225	2300.00	2328	2276	2188	2136	2048	2302	2162	50	330	500	1370	5	1	10051978	231	-8.71	2.73	12	0.00	-264.00	843.00	3090	20240328	-25.57	1350	20240703	70.37	2600	-11.54	20250109	2000	15.00	20250224	3090	-25.57	20240328	1350	70.37	20240703	N	322970	500	50 억	N	N	N	N
10	20250227	161221	57	100.00	KONEX	N	N	N	N	N	2225	35	2	1.60	5673510	2599	93.52	2180	2240	2100	2515	1865	2190	2182.96	2376	2282	2196	2102	2016	2240	2060	50	325	500	1350	5	1	10051978	224	-8.43	2.64	12	0.03	-264.00	843.00	3090	20240328	-27.99	1350	20240703	64.81	2600	-14.42	20250109	2000	11.25	20250224	3090	-27.99	20240328	1350	64.81	20240703	N	322970	500	50 억	N	N	N	N
11	20250227	151223	57	100.00	KONEX	N	N	N	N	N	2225	35	2	1.60	5673510	2599	93.52	2180	2240	2100	2515	1865	2190	2182.96	2376	2282	2196	2102	2016	2240	2060	50	325	500	1350	5	1	10051978	224	-8.43	2.64	12	0.03	-264.00	843.00	3090	20240328	-27.99	1350	20240703	64.81	2600	-14.42	20250109	2000	11.25	20250224	3090	-27.99	20240328	1350	64.81	20240703	N	322970	500	50 억	N	N	N	N
12	20250227	141224	57	100.00	KONEX	N	N	N	N	N	2235	45	2	2.05	5645520	2586	93.06	2180	2240	2100	2515	1865	2190	2183.11	2376	2282	2196	2102	2016	2240	2060	50	325	500	1350	5	1	10051978	225	-8.47	2.65	12	0.03	-264.00	843.00	3090	20240328	-27.67	1350	20240703	65.56	2600	-14.04	20250109	2000	11.75	20250224	3090	-27.67	20240328	1350	65.56	20240703	N	322970	500	50 억	N	N	N	N
13	20250227	131223	57	100.00	KONEX	N	N	N	N	N	2240	50	2	2.28	5287920	2426	87.30	2180	2240	2100	2515	1865	2190	2179.69	2376	2282	2196	2102	2016	2240	2060	50	325	500	1350	5	1	10051978	225	-8.48	2.66	12	0.02	-264.00	843.00	3090	20240328	-27.51	1350	20240703	65.93	2600	-13.85	20250109	2000	12.00	20250224	3090	-27.51	20240328	1350	65.93	20240703	N	322970	500	50 억	N	N	N	N
14	20250227	121218	57	100.00	KONEX	N	N	N	N	N	2240	50	2	2.28	5287920	2426	87.30	2180	2240	2100	2515	1865	2190	2179.69	2376	2282	2196	2102	2016	2240	2060	50	325	500	1350	5	1	10051978	225	-8.48	2.66	12	0.02	-264.00	843.00	3090	20240328	-27.51	1350	20240703	65.93	2600	-13.85	20250109	2000	12.00	20250224	3090	-27.51	20240328	1350	65.93	20240703	N	322970	500	50 억	N	N	N	N
15	20250227	111229	57	100.00	KONEX	N	N	N	N	N	2185	-5	5	-0.23	1302340	601	21.63	2180	2185	2100	2515	1865	2190	2166.96	2376	2282	2196	2102	2016	2240	2060	50	325	500	1350	5	1	10051978	220	-8.28	2.59	12	0.01	-264.00	843.00	3090	20240328	-29.29	1350	20240703	61.85	2600	-15.96	20250109	2000	9.25	20250224	3090	-29.29	20240328	1350	61.85	20240703	N	322970	500	50 억	N	N	N	N
16	20250227	101300	57	100.00	KONEX	N	N	N	N	N	2185	-5	5	-0.23	1302340	601	21.63	2180	2185	2100	2515	1865	2190	2166.96	2376	2282	2196	2102	2016	2240	2060	50	325	500	1350	5	1	10051978	220	-8.28	2.59	12	0.01	-264.00	843.00	3090	20240328	-29.29	1350	20240703	61.85	2600	-15.96	20250109	2000	9.25	20250224	3090	-29.29	20240328	1350	61.85	20240703	N	322970	500	50 억	N	N	N	N
17	20250227	091316	57	100.00	KONEX	N	N	N	N	N	2180	-10	5	-0.46	725940	333	11.98	2180	2180	2180	2515	1865	2190	2180.00	2376	2282	2196	2102	2016	2240	2060	50	325	500	1350	5	1	10051978	219	-8.26	2.59	12	0.00	-264.00	843.00	3090	20240328	-29.45	1350	20240703	61.48	2600	-16.15	20250109	2000	9.00	20250224	3090	-29.45	20240328	1350	61.48	20240703	N	322970	500	50 억	N	N	N	N
18	20250226	161221	57	100.00	KONEX	N	N	N	N	N	2190	-40	5	-1.79	5944795	2779	1570.06	2290	2290	2110	2560	1900	2230	2139.18	2316	2272	2186	2142	2056	2295	2165	50	330	500	1380	5	1	10051978	220	-8.30	2.60	12	0.03	-264.00	843.00	3090	20240328	-29.13	1350	20240703	62.22	2600	-15.77	20250109	2000	9.50	20250224	3090	-29.13	20240328	1350	62.22	20240703	N	322970	500	50 억	N	N	N	N
19	20250226	151227	57	100.00	KONEX	N	N	N	N	N	2190	-40	5	-1.79	5944795	2779	1570.06	2290	2290	2110	2560	1900	2230	2139.18	2316	2272	2186	2142	2056	2295	2165	50	330	500	1380	5	1	10051978	220	-8.30	2.60	12	0.03	-264.00	843.00	3090	20240328	-29.13	1350	20240703	62.22	2600	-15.77	20250109	2000	9.50	20250224	3090	-29.13	20240328	1350	62.22	20240703	N	322970	500	50 억	N	N	N	N
20	20250226	141225	57	100.00	KONEX	N	N	N	N	N	2195	-35	5	-1.57	5900995	2759	1558.76	2290	2290	2110	2560	1900	2230	2138.82	2316	2272	2186	2142	2056	2295	2165	50	330	500	1380	5	1	10051978	221	-8.31	2.60	12	0.03	-264.00	843.00	3090	20240328	-28.96	1350	20240703	62.59	2600	-15.58	20250109	2000	9.75	20250224	3090	-28.96	20240328	1350	62.59	20240703	N	322970	500	50 억	N	N	N	N
21	20250226	131223	57	100.00	KONEX	N	N	N	N	N	2240	10	2	0.45	1984110	923	521.47	2290	2290	2110	2560	1900	2230	2149.63	2316	2272	2186	2142	2056	2295	2165	50	330	500	1380	5	1	10051978	225	-8.48	2.66	12	0.01	-264.00	843.00	3090	20240328	-27.51	1350	20240703	65.93	2600	-13.85	20250109	2000	12.00	20250224	3090	-27.51	20240328	1350	65.93	20240703	N	322970	500	50 억	N	N	N	N
22	20250226	121222	57	100.00	KONEX	N	N	N	N	N	2240	10	2	0.45	1984110	923	521.47	2290	2290	2110	2560	1900	2230	2149.63	2316	2272	2186	2142	2056	2295	2165	50	330	500	1380	5	1	10051978	225	-8.48	2.66	12	0.01	-264.00	843.00	3090	20240328	-27.51	1350	20240703	65.93	2600	-13.85	20250109	2000	12.00	20250224	3090	-27.51	20240328	1350	65.93	20240703	N	322970	500	50 억	N	N	N	N
23	20250226	111221	57	100.00	KONEX	N	N	N	N	N	2290	60	2	2.69	460290	201	113.56	2290	2290	2290	2560	1900	2230	2290.00	2316	2272	2186	2142	2056	2295	2165	50	330	500	1380	5	1	10051978	230	-8.67	2.72	12	0.00	-264.00	843.00	3090	20240328	-25.89	1350	20240703	69.63	2600	-11.92	20250109	2000	14.50	20250224	3090	-25.89	20240328	1350	69.63	20240703	N	322970	500	50 억	N	N	N	N
24	20250226	101218	57	100.00	KONEX	N	N	N	N	N	2290	60	2	2.69	460290	201	113.56	2290	2290	2290	2560	1900	2230	2290.00	2316	2272	2186	2142	2056	2295	2165	50	330	500	1380	5	1	10051978	230	-8.67	2.72	12	0.00	-264.00	843.00	3090	20240328	-25.89	1350	20240703	69.63	2600	-11.92	20250109	2000	14.50	20250224	3090	-25.89	20240328	1350	69.63	20240703	N	322970	500	50 억	N	N	N	N
25	20250226	091229	57	100.00	KONEX	N	N	N	N	N	2290	60	2	2.69	460290	201	113.56	2290	2290	2290	2560	1900	2230	2290.00	2316	2272	2186	2142	2056	2295	2165	50	330	500	1380	5	1	10051978	230	-8.67	2.72	12	0.00	-264.00	843.00	3090	20240328	-25.89	1350	20240703	69.63	2600	-11.92	20250109	2000	14.50	20250224	3090	-25.89	20240328	1350	69.63	20240703	N	322970	500	50 억	N	N	N	N
26	20250225	161213	57	100.00	KONEX	N	N	N	N	N	2230	40	2	1.83	388390	177	3.21	2100	2230	2100	2515	1865	2190	2194.29	2430	2310	2155	2035	1880	2232	1957	50	325	500	1350	5	1	10051978	224	-8.45	2.65	12	0.00	-264.00	843.00	3090	20240328	-27.83	1350	20240703	65.19	2600	-14.23	20250109	2000	11.50	20250224	3090	-27.83	20240328	1350	65.19	20240703	N	322970	500	50 억	N	N	N	N
27	20250225	151212	57	100.00	KONEX	N	N	N	N	N	2230	40	2	1.83	388390	177	3.21	2100	2230	2100	2515	1865	2190	2194.29	2430	2310	2155	2035	1880	2232	1957	50	325	500	1350	5	1	10051978	224	-8.45	2.65	12	0.00	-264.00	843.00	3090	20240328	-27.83	1350	20240703	65.19	2600	-14.23	20250109	2000	11.50	20250224	3090	-27.83	20240328	1350	65.19	20240703	N	322970	500	50 억	N	N	N	N
28	20250225	141211	57	100.00	KONEX	N	N	N	N	N	2200	10	2	0.46	379600	173	3.14	2100	2200	2100	2515	1865	2190	2194.22	2430	2310	2155	2035	1880	2232	1957	50	325	500	1350	5	1	10051978	221	-8.33	2.61	12	0.00	-264.00	843.00	3090	20240328	-28.80	1350	20240703	62.96	2600	-15.38	20250109	2000	10.00	20250224	3090	-28.80	20240328	1350	62.96	20240703	N	322970	500	50 억	N	N	N	N
29	20250225	131217	57	100.00	KONEX	N	N	N	N	N	2200	10	2	0.46	379600	173	3.14	2100	2200	2100	2515	1865	2190	2194.22	2430	2310	2155	2035	1880	2232	1957	50	325	500	1350	5	1	10051978	221	-8.33	2.61	12	0.00	-264.00	843.00	3090	20240328	-28.80	1350	20240703	62.96	2600	-15.38	20250109	2000	10.00	20250224	3090	-28.80	20240328	1350	62.96	20240703	N	322970	500	50 억	N	N	N	N
30	20250225	121214	57	100.00	KONEX	N	N	N	N	N	2200	10	2	0.46	379600	173	3.14	2100	2200	2100	2515	1865	2190	2194.22	2430	2310	2155	2035	1880	2232	1957	50	325	500	1350	5	1	10051978	221	-8.33	2.61	12	0.00	-264.00	843.00	3090	20240328	-28.80	1350	20240703	62.96	2600	-15.38	20250109	2000	10.00	20250224	3090	-28.80	20240328	1350	62.96	20240703	N	322970	500	50 억	N	N	N	N
31	20250225	111212	57	100.00	KONEX	N	N	N	N	N	2200	10	2	0.46	49600	23	0.42	2100	2200	2100	2515	1865	2190	2156.52	2430	2310	2155	2035	1880	2232	1957	50	325	500	1350	5	1	10051978	221	-8.33	2.61	12	0.00	-264.00	843.00	3090	20240328	-28.80	1350	20240703	62.96	2600	-15.38	20250109	2000	10.00	20250224	3090	-28.80	20240328	1350	62.96	20240703	N	322970	500	50 억	N	N	N	N
32	20250225	101210	57	100.00	KONEX	N	N	N	N	N	2200	10	2	0.46	45200	21	0.38	2100	2200	2100	2515	1865	2190	2152.38	2430	2310	2155	2035	1880	2232	1957	50	325	500	1350	5	1	10051978	221	-8.33	2.61	12	0.00	-264.00	843.00	3090	20240328	-28.80	1350	20240703	62.96	2600	-15.38	20250109	2000	10.00	20250224	3090	-28.80	20240328	1350	62.96	20240703	N	322970	500	50 억	N	N	N	N
33	20250225	091217	57	100.00	KONEX	N	N	N	N	N	2200	10	2	0.46	23200	11	0.20	2100	2200	2100	2515	1865	2190	2109.09	2430	2310	2155	2035	1880	2232	1957	50	325	500	1350	5	1	10051978	221	-8.33	2.61	12	0.00	-264.00	843.00	3090	20240328	-28.80	1350	20240703	62.96	2600	-15.38	20250109	2000	10.00	20250224	3090	-28.80	20240328	1350	62.96	20240703	N	322970	500	50 억	N	N	N	N
34	20250224	161202	57	100.00	KONEX	N	N	N	N	N	2190	-30	5	-1.35	11233090	5517	3226.32	2210	2275	2000	2550	1890	2220	2036.09	2326	2272	2246	2192	2166	2260	2180	50	330	500	1370	5	1	10051978	220	-8.30	2.60	12	0.05	-264.00	843.00	3090	20240328	-29.13	1350	20240703	62.22	2600	-15.77	20250109	2000	9.50	20250224	3090	-29.13	20240328	1350	62.22	20240703	N	322970	500	50 억	N	N	N	N
35	20250224	151203	57	100.00	KONEX	N	N	N	N	N	2190	-30	5	-1.35	10799470	5319	3110.53	2210	2275	2000	2550	1890	2220	2030.36	2326	2272	2246	2192	2166	2260	2180	50	330	500	1370	5	1	10051978	220	-8.30	2.60	12	0.05	-264.00	843.00	3090	20240328	-29.13	1350	20240703	62.22	2600	-15.77	20250109	2000	9.50	20250224	3090	-29.13	20240328	1350	62.22	20240703	N	322970	500	50 억	N	N	N	N
36	20250224	141200	57	100.00	KONEX	N	N	N	N	N	2195	-25	5	-1.13	10585335	5221	3053.22	2210	2275	2000	2550	1890	2220	2027.45	2326	2272	2246	2192	2166	2260	2180	50	330	500	1370	5	1	10051978	221	-8.31	2.60	12	0.05	-264.00	843.00	3090	20240328	-28.96	1350	20240703	62.59	2600	-15.58	20250109	2000	9.75	20250224	3090	-28.96	20240328	1350	62.59	20240703	N	322970	500	50 억	N	N	N	N
37	20250224	131202	57	100.00	KONEX	N	N	N	N	N	2275	55	2	2.48	6223730	3063	1791.23	2210	2275	2000	2550	1890	2220	2031.91	2326	2272	2246	2192	2166	2260	2180	50	330	500	1370	5	1	10051978	229	-8.62	2.70	12	0.03	-264.00	843.00	3090	20240328	-26.38	1350	20240703	68.52	2600	-12.50	20250109	2000	13.75	20250224	3090	-26.38	20240328	1350	68.52	20240703	N	322970	500	50 억	N	N	N	N
38	20250224	121159	57	100.00	KONEX	N	N	N	N	N	2275	55	2	2.48	6223730	3063	1791.23	2210	2275	2000	2550	1890	2220	2031.91	2326	2272	2246	2192	2166	2260	2180	50	330	500	1370	5	1	10051978	229	-8.62	2.70	12	0.03	-264.00	843.00	3090	20240328	-26.38	1350	20240703	68.52	2600	-12.50	20250109	2000	13.75	20250224	3090	-26.38	20240328	1350	68.52	20240703	N	322970	500	50 억	N	N	N	N
39	20250224	111157	57	100.00	KONEX	N	N	N	N	N	2275	55	2	2.48	6223730	3063	1791.23	2210	2275	2000	2550	1890	2220	2031.91	2326	2272	2246	2192	2166	2260	2180	50	330	500	1370	5	1	10051978	229	-8.62	2.70	12	0.03	-264.00	843.00	3090	20240328	-26.38	1350	20240703	68.52	2600	-12.50	20250109	2000	13.75	20250224	3090	-26.38	20240328	1350	68.52	20240703	N	322970	500	50 억	N	N	N	N
40	20250224	101156	57	100.00	KONEX	N	N	N	N	N	2275	55	2	2.48	6223730	3063	1791.23	2210	2275	2000	2550	1890	2220	2031.91	2326	2272	2246	2192	2166	2260	2180	50	330	500	1370	5	1	10051978	229	-8.62	2.70	12	0.03	-264.00	843.00	3090	20240328	-26.38	1350	20240703	68.52	2600	-12.50	20250109	2000	13.75	20250224	3090	-26.38	20240328	1350	68.52	20240703	N	322970	500	50 억	N	N	N	N
41	20250224	091204	57	100.00	KONEX	N	N	N	N	N	2220	0	3	0.00	0	0	0.00	0	0	0	2550	1890	2220	0.00	2326	2272	2246	2192	2166	2260	2180	50	330	500	1370	5	1	10051978	223	-8.41	2.63	12	0.00	-264.00	843.00	3090	20240328	-28.16	1350	20240703	64.44	2600	-14.62	20250109	2100	5.71	20250122	3090	-28.16	20240328	1350	64.44	20240703	N	322970	500	50 억	N	N	N	N
42	20250221	161152	57	100.00	KONEX	N	N	N	N	N	2220	-80	5	-3.48	383780	171	5700.00	2300	2300	2220	2645	1955	2300	2244.33	2303	2301	2298	2296	2293	2302	2297	50	345	500	1420	5	1	10051978	223	-8.41	2.63	12	0.00	-264.00	843.00	3090	20240328	-28.16	1350	20240703	64.44	2600	-14.62	20250109	2100	5.71	20250122	3090	-28.16	20240328	1350	64.44	20240703	N	322970	500	50 억	N	N	N	N
43	20250221	151157	57	100.00	KONEX	N	N	N	N	N	2220	-80	5	-3.48	383780	171	5700.00	2300	2300	2220	2645	1955	2300	2244.33	2303	2301	2298	2296	2293	2302	2297	50	345	500	1420	5	1	10051978	223	-8.41	2.63	12	0.00	-264.00	843.00	3090	20240328	-28.16	1350	20240703	64.44	2600	-14.62	20250109	2100	5.71	20250122	3090	-28.16	20240328	1350	64.44	20240703	N	322970	500	50 억	N	N	N	N
44	20250221	141158	57	100.00	KONEX	N	N	N	N	N	2245	-55	5	-2.39	361580	161	5366.67	2300	2300	2245	2645	1955	2300	2245.84	2303	2301	2298	2296	2293	2302	2297	50	345	500	1420	5	1	10051978	226	-8.50	2.66	12	0.00	-264.00	843.00	3090	20240328	-27.35	1350	20240703	66.30	2600	-13.65	20250109	2100	6.90	20250122	3090	-27.35	20240328	1350	66.30	20240703	N	322970	500	50 억	N	N	N	N
45	20250221	131157	57	100.00	KONEX	N	N	N	N	N	2250	-50	5	-2.17	15850	7	233.33	2300	2300	2250	2645	1955	2300	2264.29	2303	2301	2298	2296	2293	2302	2297	50	345	500	1420	5	1	10051978	226	-8.52	2.67	12	0.00	-264.00	843.00	3090	20240328	-27.18	1350	20240703	66.67	2600	-13.46	20250109	2100	7.14	20250122	3090	-27.18	20240328	1350	66.67	20240703	N	322970	500	50 억	N	N	N	N
46	20250221	121158	57	100.00	KONEX	N	N	N	N	N	2250	-50	5	-2.17	15850	7	233.33	2300	2300	2250	2645	1955	2300	2264.29	2303	2301	2298	2296	2293	2302	2297	50	345	500	1420	5	1	10051978	226	-8.52	2.67	12	0.00	-264.00	843.00	3090	20240328	-27.18	1350	20240703	66.67	2600	-13.46	20250109	2100	7.14	20250122	3090	-27.18	20240328	1350	66.67	20240703	N	322970	500	50 억	N	N	N	N
47	20250221	111153	57	100.00	KONEX	N	N	N	N	N	2300	0	3	0.00	4600	2	66.67	2300	2300	2300	2645	1955	2300	2300.00	2303	2301	2298	2296	2293	2302	2297	50	345	500	1420	5	1	10051978	231	-8.71	2.73	12	0.00	-264.00	843.00	3090	20240328	-25.57	1350	20240703	70.37	2600	-11.54	20250109	2100	9.52	20250122	3090	-25.57	20240328	1350	70.37	20240703	N	322970	500	50 억	N	N	N	N
48	20250221	101156	57	100.00	KONEX	N	N	N	N	N	2300	0	3	0.00	4600	2	66.67	2300	2300	2300	2645	1955	2300	2300.00	2303	2301	2298	2296	2293	2302	2297	50	345	500	1420	5	1	10051978	231	-8.71	2.73	12	0.00	-264.00	843.00	3090	20240328	-25.57	1350	20240703	70.37	2600	-11.54	20250109	2100	9.52	20250122	3090	-25.57	20240328	1350	70.37	20240703	N	322970	500	50 억	N	N	N	N
49	20250221	091158	57	100.00	KONEX	N	N	N	N	N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	2303	2301	2298	2296	2293	2302	2297	50	345	500	1420	5	1	10051978	231	-8.71	2.73	12	0.00	-264.00	843.00	3090	20240328	-25.57	1350	20240703	70.37	2600	-11.54	20250109	2100	9.52	20250122	3090	-25.57	20240328	1350	70.37	20240703	N	322970	500	50 억	N	N	N	N
50	20250220	161146	57	100.00	KONEX	N	N	N	N	N	2300	0	3	0.00	6895	3	0.29	2295	2300	2295	2645	1955	2300	2298.33	2420	2360	2280	2220	2140	2390	2250	50	345	500	1420	5	1	10051978	231	-8.71	2.73	12	0.00	-264.00	843.00	3090	20240328	-25.57	1350	20240703	70.37	2600	-11.54	20250109	2100	9.52	20250122	3090	-25.57	20240328	1350	70.37	20240703	N	322970	500	50 억	N	N	N	N
51	20250220	151153	57	100.00	KONEX	N	N	N	N	N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	2420	2360	2280	2220	2140	2390	2250	50	345	500	1420	5	1	10051978	231	-8.71	2.73	12	0.00	-264.00	843.00	3090	20240328	-25.57	1350	20240703	70.37	2600	-11.54	20250109	2100	9.52	20250122	3090	-25.57	20240328	1350	70.37	20240703	N	322970	500	50 억	N	N	N	N
52	20250220	141152	57	100.00	KONEX	N	N	N	N	N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	2420	2360	2280	2220	2140	2390	2250	50	345	500	1420	5	1	10051978	231	-8.71	2.73	12	0.00	-264.00	843.00	3090	20240328	-25.57	1350	20240703	70.37	2600	-11.54	20250109	2100	9.52	20250122	3090	-25.57	20240328	1350	70.37	20240703	N	322970	500	50 억	N	N	N	N
53	20250220	131149	57	100.00	KONEX	N	N	N	N	N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	2420	2360	2280	2220	2140	2390	2250	50	345	500	1420	5	1	10051978	231	-8.71	2.73	12	0.00	-264.00	843.00	3090	20240328	-25.57	1350	20240703	70.37	2600	-11.54	20250109	2100	9.52	20250122	3090	-25.57	20240328	1350	70.37	20240703	N	322970	500	50 억	N	N	N	N
54	20250220	121150	57	100.00	KONEX	N	N	N	N	N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	2420	2360	2280	2220	2140	2390	2250	50	345	500	1420	5	1	10051978	231	-8.71	2.73	12	0.00	-264.00	843.00	3090	20240328	-25.57	1350	20240703	70.37	2600	-11.54	20250109	2100	9.52	20250122	3090	-25.57	20240328	1350	70.37	20240703	N	322970	500	50 억	N	N	N	N
55	20250220	111150	57	100.00	KONEX	N	N	N	N	N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	2420	2360	2280	2220	2140	2390	2250	50	345	500	1420	5	1	10051978	231	-8.71	2.73	12	0.00	-264.00	843.00	3090	20240328	-25.57	1350	20240703	70.37	2600	-11.54	20250109	2100	9.52	20250122	3090	-25.57	20240328	1350	70.37	20240703	N	322970	500	50 억	N	N	N	N
56	20250220	101151	57	100.00	KONEX	N	N	N	N	N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	2420	2360	2280	2220	2140	2390	2250	50	345	500	1420	5	1	10051978	231	-8.71	2.73	12	0.00	-264.00	843.00	3090	20240328	-25.57	1350	20240703	70.37	2600	-11.54	20250109	2100	9.52	20250122	3090	-25.57	20240328	1350	70.37	20240703	N	322970	500	50 억	N	N	N	N
57	20250220	091153	57	100.00	KONEX	N	N	N	N	N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	2420	2360	2280	2220	2140	2390	2250	50	345	500	1420	5	1	10051978	231	-8.71	2.73	12	0.00	-264.00	843.00	3090	20240328	-25.57	1350	20240703	70.37	2600	-11.54	20250109	2100	9.52	20250122	3090	-25.57	20240328	1350	70.37	20240703	N	322970	500	50 억	N	N	N	N
58	20250219	161145	57	100.00	KONEX	N	N	N	N	N	2300	0	3	0.00	2326330	1046	172.61	2290	2340	2200	2645	1955	2300	2224.02	2456	2377	2261	2182	2066	2320	2125	50	345	500	1420	5	1	10051978	231	-8.71	2.73	12	0.01	-264.00	843.00	3090	20240328	-25.57	1350	20240703	70.37	2600	-11.54	20250109	2100	9.52	20250122	3090	-25.57	20240328	1350	70.37	20240703	N	322970	500	50 억	N	N	N	N
59	20250219	151149	57	100.00	KONEX	N	N	N	N	N	2300	0	3	0.00	2326330	1046	172.61	2290	2340	2200	2645	1955	2300	2224.02	2456	2377	2261	2182	2066	2320	2125	50	345	500	1420	5	1	10051978	231	-8.71	2.73	12	0.01	-264.00	843.00	3090	20240328	-25.57	1350	20240703	70.37	2600	-11.54	20250109	2100	9.52	20250122	3090	-25.57	20240328	1350	70.37	20240703	N	322970	500	50 억	N	N	N	N
60	20250219	141144	57	100.00	KONEX	N	N	N	N	N	2300	0	3	0.00	2326330	1046	172.61	2290	2340	2200	2645	1955	2300	2224.02	2456	2377	2261	2182	2066	2320	2125	50	345	500	1420	5	1	10051978	231	-8.71	2.73	12	0.01	-264.00	843.00	3090	20240328	-25.57	1350	20240703	70.37	2600	-11.54	20250109	2100	9.52	20250122	3090	-25.57	20240328	1350	70.37	20240703	N	322970	500	50 억	N	N	N	N
61	20250219	131145	57	100.00	KONEX	N	N	N	N	N	2340	40	2	1.74	885230	391	64.52	2290	2340	2200	2645	1955	2300	2264.02	2456	2377	2261	2182	2066	2320	2125	50	345	500	1420	5	1	10051978	235	-8.86	2.78	12	0.00	-264.00	843.00	3090	20240328	-24.27	1350	20240703	73.33	2600	-10.00	20250109	2100	11.43	20250122	3090	-24.27	20240328	1350	73.33	20240703	N	322970	500	50 억	N	N	N	N
62	20250219	121145	57	100.00	KONEX	N	N	N	N	N	2300	0	3	0.00	22950	10	1.65	2290	2300	2290	2645	1955	2300	2295.00	2456	2377	2261	2182	2066	2320	2125	50	345	500	1420	5	1	10051978	231	-8.71	2.73	12	0.00	-264.00	843.00	3090	20240328	-25.57	1350	20240703	70.37	2600	-11.54	20250109	2100	9.52	20250122	3090	-25.57	20240328	1350	70.37	20240703	N	322970	500	50 억	N	N	N	N
63	20250219	111146	57	100.00	KONEX	N	N	N	N	N	2300	0	3	0.00	13750	6	0.99	2290	2300	2290	2645	1955	2300	2291.67	2456	2377	2261	2182	2066	2320	2125	50	345	500	1420	5	1	10051978	231	-8.71	2.73	12	0.00	-264.00	843.00	3090	20240328	-25.57	1350	20240703	70.37	2600	-11.54	20250109	2100	9.52	20250122	3090	-25.57	20240328	1350	70.37	20240703	N	322970	500	50 억	N	N	N	N
64	20250219	101146	57	100.00	KONEX	N	N	N	N	N	2300	0	3	0.00	13750	6	0.99	2290	2300	2290	2645	1955	2300	2291.67	2456	2377	2261	2182	2066	2320	2125	50	345	500	1420	5	1	10051978	231	-8.71	2.73	12	0.00	-264.00	843.00	3090	20240328	-25.57	1350	20240703	70.37	2600	-11.54	20250109	2100	9.52	20250122	3090	-25.57	20240328	1350	70.37	20240703	N	322970	500	50 억	N	N	N	N
65	20250219	091148	57	100.00	KONEX	N	N	N	N	N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	2456	2377	2261	2182	2066	2320	2125	50	345	500	1420	5	1	10051978	231	-8.71	2.73	12	0.00	-264.00	843.00	3090	20240328	-25.57	1350	20240703	70.37	2600	-11.54	20250109	2100	9.52	20250122	3090	-25.57	20240328	1350	70.37	20240703	N	322970	500	50 억	N	N	N	N
66	20250218	161141	57	100.00	KONEX	N	N	N	N	N	2300	0	3	0.00	1353175	606	118.82	2340	2340	2145	2645	1955	2300	2232.96	2333	2316	2283	2266	2233	2325	2275	50	345	500	1420	5	1	10051978	231	-8.71	2.73	12	0.01	-264.00	843.00	3090	20240328	-25.57	1350	20240703	70.37	2600	-11.54	20250109	2100	9.52	20250122	3090	-25.57	20240328	1350	70.37	20240703	N	322970	500	50 억	N	N	N	N
67	20250218	151143	57	100.00	KONEX	N	N	N	N	N	2300	0	3	0.00	1353175	606	118.82	2340	2340	2145	2645	1955	2300	2232.96	2333	2316	2283	2266	2233	2325	2275	50	345	500	1420	5	1	10051978	231	-8.71	2.73	12	0.01	-264.00	843.00	3090	20240328	-25.57	1350	20240703	70.37	2600	-11.54	20250109	2100	9.52	20250122	3090	-25.57	20240328	1350	70.37	20240703	N	322970	500	50 억	N	N	N	N
68	20250218	141144	57	100.00	KONEX	N	N	N	N	N	2300	0	3	0.00	1353175	606	118.82	2340	2340	2145	2645	1955	2300	2232.96	2333	2316	2283	2266	2233	2325	2275	50	345	500	1420	5	1	10051978	231	-8.71	2.73	12	0.01	-264.00	843.00	3090	20240328	-25.57	1350	20240703	70.37	2600	-11.54	20250109	2100	9.52	20250122	3090	-25.57	20240328	1350	70.37	20240703	N	322970	500	50 억	N	N	N	N
69	20250218	131141	57	100.00	KONEX	N	N	N	N	N	2335	35	2	1.52	906875	405	79.41	2340	2340	2200	2645	1955	2300	2239.20	2333	2316	2283	2266	2233	2325	2275	50	345	500	1420	5	1	10051978	235	-8.84	2.77	12	0.00	-264.00	843.00	3090	20240328	-24.43	1350	20240703	72.96	2600	-10.19	20250109	2100	11.19	20250122	3090	-24.43	20240328	1350	72.96	20240703	N	322970	500	50 억	N	N	N	N
70	20250218	121144	57	100.00	KONEX	N	N	N	N	N	2250	-50	5	-2.17	456840	203	39.80	2340	2340	2250	2645	1955	2300	2250.44	2333	2316	2283	2266	2233	2325	2275	50	345	500	1420	5	1	10051978	226	-8.52	2.67	12	0.00	-264.00	843.00	3090	20240328	-27.18	1350	20240703	66.67	2600	-13.46	20250109	2100	7.14	20250122	3090	-27.18	20240328	1350	66.67	20240703	N	322970	500	50 억	N	N	N	N
71	20250218	111141	57	100.00	KONEX	N	N	N	N	N	2340	40	2	1.74	2340	1	0.20	2340	2340	2340	2645	1955	2300	2340.00	2333	2316	2283	2266	2233	2325	2275	50	345	500	1420	5	1	10051978	235	-8.86	2.78	12	0.00	-264.00	843.00	3090	20240328	-24.27	1350	20240703	73.33	2600	-10.00	20250109	2100	11.43	20250122	3090	-24.27	20240328	1350	73.33	20240703	N	322970	500	50 억	N	N	N	N
72	20250218	101141	57	100.00	KONEX	N	N	N	N	N	2340	40	2	1.74	2340	1	0.20	2340	2340	2340	2645	1955	2300	2340.00	2333	2316	2283	2266	2233	2325	2275	50	345	500	1420	5	1	10051978	235	-8.86	2.78	12	0.00	-264.00	843.00	3090	20240328	-24.27	1350	20240703	73.33	2600	-10.00	20250109	2100	11.43	20250122	3090	-24.27	20240328	1350	73.33	20240703	N	322970	500	50 억	N	N	N	N
73	20250218	091144	57	100.00	KONEX	N	N	N	N	N	2340	40	2	1.74	2340	1	0.20	2340	2340	2340	2645	1955	2300	2340.00	2333	2316	2283	2266	2233	2325	2275	50	345	500	1420	5	1	10051978	235	-8.86	2.78	12	0.00	-264.00	843.00	3090	20240328	-24.27	1350	20240703	73.33	2600	-10.00	20250109	2100	11.43	20250122	3090	-24.27	20240328	1350	73.33	20240703	N	322970	500	50 억	N	N	N	N
74	20250217	161141	57	100.00	KONEX	N	N	N	N	N	2300	0	3	0.00	1148000	510	22.42	2300	2300	2250	2645	1955	2300	2250.98	2423	2361	2238	2176	2053	2392	2207	50	345	500	1420	5	1	10051978	231	-8.71	2.73	12	0.01	-264.00	843.00	3090	20240328	-25.57	1350	20240703	70.37	2600	-11.54	20250109	2100	9.52	20250122	3090	-25.57	20240328	1350	70.37	20240703	N	322970	500	50 억	N	N	N	N
75	20250217	151139	57	100.00	KONEX	N	N	N	N	N	2300	0	3	0.00	1148000	510	22.42	2300	2300	2250	2645	1955	2300	2250.98	2423	2361	2238	2176	2053	2392	2207	50	345	500	1420	5	1	10051978	231	-8.71	2.73	12	0.01	-264.00	843.00	3090	20240328	-25.57	1350	20240703	70.37	2600	-11.54	20250109	2100	9.52	20250122	3090	-25.57	20240328	1350	70.37	20240703	N	322970	500	50 억	N	N	N	N
76	20250217	141137	57	100.00	KONEX	N	N	N	N	N	2300	0	3	0.00	1141100	507	22.29	2300	2300	2250	2645	1955	2300	2250.69	2423	2361	2238	2176	2053	2392	2207	50	345	500	1420	5	1	10051978	231	-8.71	2.73	12	0.01	-264.00	843.00	3090	20240328	-25.57	1350	20240703	70.37	2600	-11.54	20250109	2100	9.52	20250122	3090	-25.57	20240328	1350	70.37	20240703	N	322970	500	50 억	N	N	N	N
77	20250217	131143	57	100.00	KONEX	N	N	N	N	N	2300	0	3	0.00	1138800	506	22.24	2300	2300	2250	2645	1955	2300	2250.59	2423	2361	2238	2176	2053	2392	2207	50	345	500	1420	5	1	10051978	231	-8.71	2.73	12	0.01	-264.00	843.00	3090	20240328	-25.57	1350	20240703	70.37	2600	-11.54	20250109	2100	9.52	20250122	3090	-25.57	20240328	1350	70.37	20240703	N	322970	500	50 억	N	N	N	N
78	20250217	121142	57	100.00	KONEX	N	N	N	N	N	2300	0	3	0.00	11500	5	0.22	2300	2300	2300	2645	1955	2300	2300.00	2423	2361	2238	2176	2053	2392	2207	50	345	500	1420	5	1	10051978	231	-8.71	2.73	12	0.00	-264.00	843.00	3090	20240328	-25.57	1350	20240703	70.37	2600	-11.54	20250109	2100	9.52	20250122	3090	-25.57	20240328	1350	70.37	20240703	N	322970	500	50 억	N	N	N	N
79	20250217	111140	57	100.00	KONEX	N	N	N	N	N	2300	0	3	0.00	11500	5	0.22	2300	2300	2300	2645	1955	2300	2300.00	2423	2361	2238	2176	2053	2392	2207	50	345	500	1420	5	1	10051978	231	-8.71	2.73	12	0.00	-264.00	843.00	3090	20240328	-25.57	1350	20240703	70.37	2600	-11.54	20250109	2100	9.52	20250122	3090	-25.57	20240328	1350	70.37	20240703	N	322970	500	50 억	N	N	N	N
80	20250217	101137	57	100.00	KONEX	N	N	N	N	N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	2423	2361	2238	2176	2053	2392	2207	50	345	500	1420	5	1	10051978	231	-8.71	2.73	12	0.00	-264.00	843.00	3090	20240328	-25.57	1350	20240703	70.37	2600	-11.54	20250109	2100	9.52	20250122	3090	-25.57	20240328	1350	70.37	20240703	N	322970	500	50 억	N	N	N	N
81	20250217	091139	57	100.00	KONEX	N	N	N	N	N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	2423	2361	2238	2176	2053	2392	2207	50	345	500	1420	5	1	10051978	231	-8.71	2.73	12	0.00	-264.00	843.00	3090	20240328	-25.57	1350	20240703	70.37	2600	-11.54	20250109	2100	9.52	20250122	3090	-25.57	20240328	1350	70.37	20240703	N	322970	500	50 억	N	N	N	N
82	20250214	161132	57	100.00	KONEX	N	N	N	N	N	2300	15	2	0.66	4949505	2275	389.55	2295	2300	2115	2625	1945	2285	2175.61	2535	2410	2265	2140	1995	2337	2067	50	340	500	1410	5	1	10051978	231	-8.71	2.73	12	0.02	-264.00	843.00	3090	20240328	-25.57	1350	20240703	70.37	2600	-11.54	20250109	2100	9.52	20250122	3090	-25.57	20240328	1350	70.37	20240703	N	322970	500	50 억	N	N	N	N
83	20250214	151131	57	100.00	KONEX	N	N	N	N	N	2300	15	2	0.66	4949505	2275	389.55	2295	2300	2115	2625	1945	2285	2175.61	2535	2410	2265	2140	1995	2337	2067	50	340	500	1410	5	1	10051978	231	-8.71	2.73	12	0.02	-264.00	843.00	3090	20240328	-25.57	1350	20240703	70.37	2600	-11.54	20250109	2100	9.52	20250122	3090	-25.57	20240328	1350	70.37	20240703	N	322970	500	50 억	N	N	N	N
84	20250214	141133	57	100.00	KONEX	N	N	N	N	N	2255	-30	5	-1.31	2053370	928	158.90	2295	2300	2115	2625	1945	2285	2212.68	2535	2410	2265	2140	1995	2337	2067	50	340	500	1410	5	1	10051978	227	-8.54	2.67	12	0.01	-264.00	843.00	3090	20240328	-27.02	1350	20240703	67.04	2600	-13.27	20250109	2100	7.38	20250122	3090	-27.02	20240328	1350	67.04	20240703	N	322970	500	50 억	N	N	N	N
85	20250214	131135	57	100.00	KONEX	N	N	N	N	N	2255	-30	5	-1.31	2053370	928	158.90	2295	2300	2115	2625	1945	2285	2212.68	2535	2410	2265	2140	1995	2337	2067	50	340	500	1410	5	1	10051978	227	-8.54	2.67	12	0.01	-264.00	843.00	3090	20240328	-27.02	1350	20240703	67.04	2600	-13.27	20250109	2100	7.38	20250122	3090	-27.02	20240328	1350	67.04	20240703	N	322970	500	50 억	N	N	N	N
86	20250214	121132	57	100.00	KONEX	N	N	N	N	N	2255	-30	5	-1.31	2021800	914	156.51	2295	2300	2115	2625	1945	2285	2212.04	2535	2410	2265	2140	1995	2337	2067	50	340	500	1410	5	1	10051978	227	-8.54	2.67	12	0.01	-264.00	843.00	3090	20240328	-27.02	1350	20240703	67.04	2600	-13.27	20250109	2100	7.38	20250122	3090	-27.02	20240328	1350	67.04	20240703	N	322970	500	50 억	N	N	N	N
87	20250214	111128	57	100.00	KONEX	N	N	N	N	N	2235	-50	5	-2.19	33330	15	2.57	2295	2300	2115	2625	1945	2285	2222.00	2535	2410	2265	2140	1995	2337	2067	50	340	500	1410	5	1	10051978	225	-8.47	2.65	12	0.00	-264.00	843.00	3090	20240328	-27.67	1350	20240703	65.56	2600	-14.04	20250109	2100	6.43	20250122	3090	-27.67	20240328	1350	65.56	20240703	N	322970	500	50 억	N	N	N	N
88	20250214	101129	57	100.00	KONEX	N	N	N	N	N	2245	-40	5	-1.75	17790	8	1.37	2295	2300	2115	2625	1945	2285	2223.75	2535	2410	2265	2140	1995	2337	2067	50	340	500	1410	5	1	10051978	226	-8.50	2.66	12	0.00	-264.00	843.00	3090	20240328	-27.35	1350	20240703	66.30	2600	-13.65	20250109	2100	6.90	20250122	3090	-27.35	20240328	1350	66.30	20240703	N	322970	500	50 억	N	N	N	N
89	20250214	091133	57	100.00	KONEX	N	N	N	N	N	2285	0	3	0.00	0	0	0.00	0	0	0	2625	1945	2285	0.00	2535	2410	2265	2140	1995	2337	2067	50	340	500	1410	5	1	10051978	230	-8.66	2.71	12	0.00	-264.00	843.00	3090	20240328	-26.05	1350	20240703	69.26	2600	-12.12	20250109	2100	8.81	20250122	3090	-26.05	20240328	1350	69.26	20240703	N	322970	500	50 억	N	N	N	N
90	20250213	161123	57	100.00	KONEX	N	N	N	N	N	2285	-65	5	-2.77	1294645	584	402.76	2390	2390	2120	2700	2000	2350	2216.86	2630	2490	2350	2210	2070	2420	2140	50	350	500	1450	5	1	10051978	230	-8.66	2.71	12	0.01	-264.00	843.00	3090	20240328	-26.05	1350	20240703	69.26	2600	-12.12	20250109	2100	8.81	20250122	3090	-26.05	20240328	1350	69.26	20240703	N	322970	500	50 억	N	N	N	N
91	20250213	151124	57	100.00	KONEX	N	N	N	N	N	2285	-65	5	-2.77	1294645	584	402.76	2390	2390	2120	2700	2000	2350	2216.86	2630	2490	2350	2210	2070	2420	2140	50	350	500	1450	5	1	10051978	230	-8.66	2.71	12	0.01	-264.00	843.00	3090	20240328	-26.05	1350	20240703	69.26	2600	-12.12	20250109	2100	8.81	20250122	3090	-26.05	20240328	1350	69.26	20240703	N	322970	500	50 억	N	N	N	N
92	20250213	141120	57	100.00	KONEX	N	N	N	N	N	2290	-60	5	-2.55	1290215	582	401.38	2390	2390	2120	2700	2000	2350	2216.86	2630	2490	2350	2210	2070	2420	2140	50	350	500	1450	5	1	10051978	230	-8.67	2.72	12	0.01	-264.00	843.00	3090	20240328	-25.89	1350	20240703	69.63	2600	-11.92	20250109	2100	9.05	20250122	3090	-25.89	20240328	1350	69.63	20240703	N	322970	500	50 억	N	N	N	N
93	20250213	131122	57	100.00	KONEX	N	N	N	N	N	2290	-60	5	-2.55	1290215	582	401.38	2390	2390	2120	2700	2000	2350	2216.86	2630	2490	2350	2210	2070	2420	2140	50	350	500	1450	5	1	10051978	230	-8.67	2.72	12	0.01	-264.00	843.00	3090	20240328	-25.89	1350	20240703	69.63	2600	-11.92	20250109	2100	9.05	20250122	3090	-25.89	20240328	1350	69.63	20240703	N	322970	500	50 억	N	N	N	N
94	20250213	121120	57	100.00	KONEX	N	N	N	N	N	2295	-55	5	-2.34	1271895	574	395.86	2390	2390	2120	2700	2000	2350	2215.84	2630	2490	2350	2210	2070	2420	2140	50	350	500	1450	5	1	10051978	231	-8.69	2.72	12	0.01	-264.00	843.00	3090	20240328	-25.73	1350	20240703	70.00	2600	-11.73	20250109	2100	9.29	20250122	3090	-25.73	20240328	1350	70.00	20240703	N	322970	500	50 억	N	N	N	N
95	20250213	111120	57	100.00	KONEX	N	N	N	N	N	2295	-55	5	-2.34	1271895	574	395.86	2390	2390	2120	2700	2000	2350	2215.84	2630	2490	2350	2210	2070	2420	2140	50	350	500	1450	5	1	10051978	231	-8.69	2.72	12	0.01	-264.00	843.00	3090	20240328	-25.73	1350	20240703	70.00	2600	-11.73	20250109	2100	9.29	20250122	3090	-25.73	20240328	1350	70.00	20240703	N	322970	500	50 억	N	N	N	N
96	20250213	101121	57	100.00	KONEX	N	N	N	N	N	2300	-50	5	-2.13	69040	30	20.69	2390	2390	2200	2700	2000	2350	2301.33	2630	2490	2350	2210	2070	2420	2140	50	350	500	1450	5	1	10051978	231	-8.71	2.73	12	0.00	-264.00	843.00	3090	20240328	-25.57	1350	20240703	70.37	2600	-11.54	20250109	2100	9.52	20250122	3090	-25.57	20240328	1350	70.37	20240703	N	322970	500	50 억	N	N	N	N
97	20250213	091115	57	100.00	KONEX	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	2700	2000	2350	0.00	2630	2490	2350	2210	2070	2420	2140	50	350	500	1450	5	1	10051978	236	-8.90	2.79	12	0.00	-264.00	843.00	3090	20240328	-23.95	1350	20240703	74.07	2600	-9.62	20250109	2100	11.90	20250122	3090	-23.95	20240328	1350	74.07	20240703	N	322970	500	50 억	N	N	N	N
98	20250212	161113	57	100.00	KONEX	N	N	N	N	N	2350	-80	5	-3.29	331195	145	23.24	2490	2490	2210	2790	2070	2430	2284.10	2650	2540	2375	2265	2100	2457	2182	50	360	500	1500	5	1	10051978	236	-8.90	2.79	12	0.00	-264.00	843.00	3090	20240328	-23.95	1350	20240703	74.07	2600	-9.62	20250109	2100	11.90	20250122	3090	-23.95	20240328	1350	74.07	20240703	N	322970	500	50 억	N	N	N	N
99	20250212	151110	57	100.00	KONEX	N	N	N	N	N	2350	-80	5	-3.29	331195	145	23.24	2490	2490	2210	2790	2070	2430	2284.10	2650	2540	2375	2265	2100	2457	2182	50	360	500	1500	5	1	10051978	236	-8.90	2.79	12	0.00	-264.00	843.00	3090	20240328	-23.95	1350	20240703	74.07	2600	-9.62	20250109	2100	11.90	20250122	3090	-23.95	20240328	1350	74.07	20240703	N	322970	500	50 억	N	N	N	N
100	20250212	141112	57	100.00	KONEX	N	N	N	N	N	2350	-80	5	-3.29	314845	138	22.12	2490	2490	2210	2790	2070	2430	2281.49	2650	2540	2375	2265	2100	2457	2182	50	360	500	1500	5	1	10051978	236	-8.90	2.79	12	0.00	-264.00	843.00	3090	20240328	-23.95	1350	20240703	74.07	2600	-9.62	20250109	2100	11.90	20250122	3090	-23.95	20240328	1350	74.07	20240703	N	322970	500	50 억	N	N	N	N
101	20250212	131116	57	100.00	KONEX	N	N	N	N	N	2350	-80	5	-3.29	314845	138	22.12	2490	2490	2210	2790	2070	2430	2281.49	2650	2540	2375	2265	2100	2457	2182	50	360	500	1500	5	1	10051978	236	-8.90	2.79	12	0.00	-264.00	843.00	3090	20240328	-23.95	1350	20240703	74.07	2600	-9.62	20250109	2100	11.90	20250122	3090	-23.95	20240328	1350	74.07	20240703	N	322970	500	50 억	N	N	N	N
102	20250212	121111	57	100.00	KONEX	N	N	N	N	N	2350	-80	5	-3.29	314845	138	22.12	2490	2490	2210	2790	2070	2430	2281.49	2650	2540	2375	2265	2100	2457	2182	50	360	500	1500	5	1	10051978	236	-8.90	2.79	12	0.00	-264.00	843.00	3090	20240328	-23.95	1350	20240703	74.07	2600	-9.62	20250109	2100	11.90	20250122	3090	-23.95	20240328	1350	74.07	20240703	N	322970	500	50 억	N	N	N	N
103	20250212	111110	57	100.00	KONEX	N	N	N	N	N	2350	-80	5	-3.29	239645	106	16.99	2490	2490	2210	2790	2070	2430	2260.80	2650	2540	2375	2265	2100	2457	2182	50	360	500	1500	5	1	10051978	236	-8.90	2.79	12	0.00	-264.00	843.00	3090	20240328	-23.95	1350	20240703	74.07	2600	-9.62	20250109	2100	11.90	20250122	3090	-23.95	20240328	1350	74.07	20240703	N	322970	500	50 억	N	N	N	N
104	20250212	101104	57	100.00	KONEX	N	N	N	N	N	2380	-50	5	-2.06	235055	104	16.67	2490	2490	2210	2790	2070	2430	2260.14	2650	2540	2375	2265	2100	2457	2182	50	360	500	1500	5	1	10051978	239	-9.02	2.82	12	0.00	-264.00	843.00	3090	20240328	-22.98	1350	20240703	76.30	2600	-8.46	20250109	2100	13.33	20250122	3090	-22.98	20240328	1350	76.30	20240703	N	322970	500	50 억	N	N	N	N
105	20250212	091026	57	100.00	KONEX	N	N	N	N	N	2490	60	2	2.47	2490	1	0.16	2490	2490	2490	2790	2070	2430	2490.00	2650	2540	2375	2265	2100	2457	2182	50	360	500	1500	5	1	10051978	250	-9.43	2.95	12	0.00	-264.00	843.00	3090	20240328	-19.42	1350	20240703	84.44	2600	-4.23	20250109	2100	18.57	20250122	3090	-19.42	20240328	1350	84.44	20240703	N	322970	500	50 억	N	N	N	N
106	20250211	161115	57	100.00	KONEX	N	N	N	N	N	2430	-10	5	-0.41	1395415	624	3284.21	2485	2485	2210	2805	2075	2440	2236.24	2473	2456	2423	2406	2373	2465	2415	50	365	500	1510	5	1	10051978	244	-9.20	2.88	12	0.01	-264.00	843.00	3090	20240328	-21.36	1350	20240703	80.00	2600	-6.54	20250109	2100	15.71	20250122	3090	-21.36	20240328	1350	80.00	20240703	N	322970	500	50 억	N	N	N	N
107	20250211	151115	57	100.00	KONEX	N	N	N	N	N	2430	-10	5	-0.41	1380885	618	3252.63	2485	2485	2210	2805	2075	2440	2234.44	2473	2456	2423	2406	2373	2465	2415	50	365	500	1510	5	1	10051978	244	-9.20	2.88	12	0.01	-264.00	843.00	3090	20240328	-21.36	1350	20240703	80.00	2600	-6.54	20250109	2100	15.71	20250122	3090	-21.36	20240328	1350	80.00	20240703	N	322970	500	50 억	N	N	N	N
108	20250211	141114	57	100.00	KONEX	N	N	N	N	N	2430	-10	5	-0.41	1362300	610	3210.53	2485	2485	2210	2805	2075	2440	2233.28	2473	2456	2423	2406	2373	2465	2415	50	365	500	1510	5	1	10051978	244	-9.20	2.88	12	0.01	-264.00	843.00	3090	20240328	-21.36	1350	20240703	80.00	2600	-6.54	20250109	2100	15.71	20250122	3090	-21.36	20240328	1350	80.00	20240703	N	322970	500	50 억	N	N	N	N
109	20250211	131115	57	100.00	KONEX	N	N	N	N	N	2400	-40	5	-1.64	1133740	509	2678.95	2485	2485	2210	2805	2075	2440	2227.39	2473	2456	2423	2406	2373	2465	2415	50	365	500	1510	5	1	10051978	241	-9.09	2.85	12	0.01	-264.00	843.00	3090	20240328	-22.33	1350	20240703	77.78	2600	-7.69	20250109	2100	14.29	20250122	3090	-22.33	20240328	1350	77.78	20240703	N	322970	500	50 억	N	N	N	N
110	20250211	121113	57	100.00	KONEX	N	N	N	N	N	2430	-10	5	-0.41	1126540	506	2663.16	2485	2485	2210	2805	2075	2440	2226.36	2473	2456	2423	2406	2373	2465	2415	50	365	500	1510	5	1	10051978	244	-9.20	2.88	12	0.01	-264.00	843.00	3090	20240328	-21.36	1350	20240703	80.00	2600	-6.54	20250109	2100	15.71	20250122	3090	-21.36	20240328	1350	80.00	20240703	N	322970	500	50 억	N	N	N	N
111	20250211	111114	57	100.00	KONEX	N	N	N	N	N	2430	-10	5	-0.41	1126540	506	2663.16	2485	2485	2210	2805	2075	2440	2226.36	2473	2456	2423	2406	2373	2465	2415	50	365	500	1510	5	1	10051978	244	-9.20	2.88	12	0.01	-264.00	843.00	3090	20240328	-21.36	1350	20240703	80.00	2600	-6.54	20250109	2100	15.71	20250122	3090	-21.36	20240328	1350	80.00	20240703	N	322970	500	50 억	N	N	N	N
112	20250211	101113	57	100.00	KONEX	N	N	N	N	N	2485	45	2	1.84	2485	1	5.26	2485	2485	2485	2805	2075	2440	2485.00	2473	2456	2423	2406	2373	2465	2415	50	365	500	1510	5	1	10051978	250	-9.41	2.95	12	0.00	-264.00	843.00	3090	20240328	-19.58	1350	20240703	84.07	2600	-4.42	20250109	2100	18.33	20250122	3090	-19.58	20240328	1350	84.07	20240703	N	322970	500	50 억	N	N	N	N
113	20250211	091119	57	100.00	KONEX	N	N	N	N	N	2485	45	2	1.84	2485	1	5.26	2485	2485	2485	2805	2075	2440	2485.00	2473	2456	2423	2406	2373	2465	2415	50	365	500	1510	5	1	10051978	250	-9.41	2.95	12	0.00	-264.00	843.00	3090	20240328	-19.58	1350	20240703	84.07	2600	-4.42	20250109	2100	18.33	20250122	3090	-19.58	20240328	1350	84.07	20240703	N	322970	500	50 억	N	N	N	N
114	20250210	161106	57	100.00	KONEX	N	N	N	N	N	2440	50	2	2.09	45875	19	100.00	2400	2440	2390	2745	2035	2390	2414.47	2460	2425	2365	2330	2270	2395	2300	50	355	500	1480	5	1	10051978	245	-9.24	2.89	12	0.00	-264.00	843.00	3090	20240328	-21.04	1350	20240703	80.74	2600	-6.15	20250109	2100	16.19	20250122	3090	-21.04	20240328	1350	80.74	20240703	N	322970	500	50 억	N	N	N	N
115	20250210	151107	57	100.00	KONEX	N	N	N	N	N	2440	50	2	2.09	45875	19	100.00	2400	2440	2390	2745	2035	2390	2414.47	2460	2425	2365	2330	2270	2395	2300	50	355	500	1480	5	1	10051978	245	-9.24	2.89	12	0.00	-264.00	843.00	3090	20240328	-21.04	1350	20240703	80.74	2600	-6.15	20250109	2100	16.19	20250122	3090	-21.04	20240328	1350	80.74	20240703	N	322970	500	50 억	N	N	N	N
116	20250210	141106	57	100.00	KONEX	N	N	N	N	N	2440	50	2	2.09	45875	19	100.00	2400	2440	2390	2745	2035	2390	2414.47	2460	2425	2365	2330	2270	2395	2300	50	355	500	1480	5	1	10051978	245	-9.24	2.89	12	0.00	-264.00	843.00	3090	20240328	-21.04	1350	20240703	80.74	2600	-6.15	20250109	2100	16.19	20250122	3090	-21.04	20240328	1350	80.74	20240703	N	322970	500	50 억	N	N	N	N
117	20250210	131109	57	100.00	KONEX	N	N	N	N	N	2435	45	2	1.88	26435	11	57.89	2400	2435	2400	2745	2035	2390	2403.18	2460	2425	2365	2330	2270	2395	2300	50	355	500	1480	5	1	10051978	245	-9.22	2.89	12	0.00	-264.00	843.00	3090	20240328	-21.20	1350	20240703	80.37	2600	-6.35	20250109	2100	15.95	20250122	3090	-21.20	20240328	1350	80.37	20240703	N	322970	500	50 억	N	N	N	N
118	20250210	121103	57	100.00	KONEX	N	N	N	N	N	2435	45	2	1.88	26435	11	57.89	2400	2435	2400	2745	2035	2390	2403.18	2460	2425	2365	2330	2270	2395	2300	50	355	500	1480	5	1	10051978	245	-9.22	2.89	12	0.00	-264.00	843.00	3090	20240328	-21.20	1350	20240703	80.37	2600	-6.35	20250109	2100	15.95	20250122	3090	-21.20	20240328	1350	80.37	20240703	N	322970	500	50 억	N	N	N	N
119	20250210	111059	57	100.00	KONEX	N	N	N	N	N	2435	45	2	1.88	26435	11	57.89	2400	2435	2400	2745	2035	2390	2403.18	2460	2425	2365	2330	2270	2395	2300	50	355	500	1480	5	1	10051978	245	-9.22	2.89	12	0.00	-264.00	843.00	3090	20240328	-21.20	1350	20240703	80.37	2600	-6.35	20250109	2100	15.95	20250122	3090	-21.20	20240328	1350	80.37	20240703	N	322970	500	50 억	N	N	N	N
120	20250210	101059	57	100.00	KONEX	N	N	N	N	N	2435	45	2	1.88	26435	11	57.89	2400	2435	2400	2745	2035	2390	2403.18	2460	2425	2365	2330	2270	2395	2300	50	355	500	1480	5	1	10051978	245	-9.22	2.89	12	0.00	-264.00	843.00	3090	20240328	-21.20	1350	20240703	80.37	2600	-6.35	20250109	2100	15.95	20250122	3090	-21.20	20240328	1350	80.37	20240703	N	322970	500	50 억	N	N	N	N
121	20250210	091057	57	100.00	KONEX	N	N	N	N	N	2400	10	2	0.42	2400	1	5.26	2400	2400	2400	2745	2035	2390	2400.00	2460	2425	2365	2330	2270	2395	2300	50	355	500	1480	5	1	10051978	241	-9.09	2.85	12	0.00	-264.00	843.00	3090	20240328	-22.33	1350	20240703	77.78	2600	-7.69	20250109	2100	14.29	20250122	3090	-22.33	20240328	1350	77.78	20240703	N	322970	500	50 억	N	N	N	N
122	20250207	161046	57	100.00	KONEX	N	N	N	N	N	2390	0	3	0.00	44620	19	10.00	2400	2400	2305	2745	2035	2390	2348.42	2486	2437	2341	2292	2196	2462	2317	50	355	500	1480	5	1	10051978	240	-9.05	2.84	12	0.00	-264.00	843.00	3090	20240328	-22.65	1350	20240703	77.04	2600	-8.08	20250109	2100	13.81	20250122	3090	-22.65	20240328	1350	77.04	20240703	N	322970	500	50 억	N	N	N	N
123	20250207	151048	57	100.00	KONEX	N	N	N	N	N	2390	0	3	0.00	44620	19	10.00	2400	2400	2305	2745	2035	2390	2348.42	2486	2437	2341	2292	2196	2462	2317	50	355	500	1480	5	1	10051978	240	-9.05	2.84	12	0.00	-264.00	843.00	3090	20240328	-22.65	1350	20240703	77.04	2600	-8.08	20250109	2100	13.81	20250122	3090	-22.65	20240328	1350	77.04	20240703	N	322970	500	50 억	N	N	N	N
124	20250207	141048	57	100.00	KONEX	N	N	N	N	N	2395	5	2	0.21	39840	17	8.95	2400	2400	2305	2745	2035	2390	2343.53	2486	2437	2341	2292	2196	2462	2317	50	355	500	1480	5	1	10051978	241	-9.07	2.84	12	0.00	-264.00	843.00	3090	20240328	-22.49	1350	20240703	77.41	2600	-7.88	20250109	2100	14.05	20250122	3090	-22.49	20240328	1350	77.41	20240703	N	322970	500	50 억	N	N	N	N
125	20250207	131046	57	100.00	KONEX	N	N	N	N	N	2395	5	2	0.21	39840	17	8.95	2400	2400	2305	2745	2035	2390	2343.53	2486	2437	2341	2292	2196	2462	2317	50	355	500	1480	5	1	10051978	241	-9.07	2.84	12	0.00	-264.00	843.00	3090	20240328	-22.49	1350	20240703	77.41	2600	-7.88	20250109	2100	14.05	20250122	3090	-22.49	20240328	1350	77.41	20240703	N	322970	500	50 억	N	N	N	N
126	20250207	121044	57	100.00	KONEX	N	N	N	N	N	2395	5	2	0.21	39840	17	8.95	2400	2400	2305	2745	2035	2390	2343.53	2486	2437	2341	2292	2196	2462	2317	50	355	500	1480	5	1	10051978	241	-9.07	2.84	12	0.00	-264.00	843.00	3090	20240328	-22.49	1350	20240703	77.41	2600	-7.88	20250109	2100	14.05	20250122	3090	-22.49	20240328	1350	77.41	20240703	N	322970	500	50 억	N	N	N	N
127	20250207	111043	57	100.00	KONEX	N	N	N	N	N	2395	5	2	0.21	14395	6	3.16	2400	2400	2395	2745	2035	2390	2399.17	2486	2437	2341	2292	2196	2462	2317	50	355	500	1480	5	1	10051978	241	-9.07	2.84	12	0.00	-264.00	843.00	3090	20240328	-22.49	1350	20240703	77.41	2600	-7.88	20250109	2100	14.05	20250122	3090	-22.49	20240328	1350	77.41	20240703	N	322970	500	50 억	N	N	N	N
128	20250207	101047	57	100.00	KONEX	N	N	N	N	N	2400	10	2	0.42	2400	1	0.53	2400	2400	2400	2745	2035	2390	2400.00	2486	2437	2341	2292	2196	2462	2317	50	355	500	1480	5	1	10051978	241	-9.09	2.85	12	0.00	-264.00	843.00	3090	20240328	-22.33	1350	20240703	77.78	2600	-7.69	20250109	2100	14.29	20250122	3090	-22.33	20240328	1350	77.78	20240703	N	322970	500	50 억	N	N	N	N
129	20250207	091054	57	100.00	KONEX	N	N	N	N	N	2400	10	2	0.42	2400	1	0.53	2400	2400	2400	2745	2035	2390	2400.00	2486	2437	2341	2292	2196	2462	2317	50	355	500	1480	5	1	10051978	241	-9.09	2.85	12	0.00	-264.00	843.00	3090	20240328	-22.33	1350	20240703	77.78	2600	-7.69	20250109	2100	14.29	20250122	3090	-22.33	20240328	1350	77.78	20240703	N	322970	500	50 억	N	N	N	N
130	20250206	161020	57	100.00	KONEX	N	N	N	N	N	2390	30	2	1.27	427400	190	413.04	2385	2390	2245	2710	2010	2360	2249.47	2393	2376	2368	2351	2343	2372	2347	50	350	500	1460	5	1	10051978	240	-9.05	2.84	12	0.00	-264.00	843.00	3090	20240328	-22.65	1350	20240703	77.04	2600	-8.08	20250109	2100	13.81	20250122	3090	-22.65	20240328	1350	77.04	20240703	N	322970	500	50 억	N	N	N	N
131	20250206	151025	57	100.00	KONEX	N	N	N	N	N	2390	30	2	1.27	427400	190	413.04	2385	2390	2245	2710	2010	2360	2249.47	2393	2376	2368	2351	2343	2372	2347	50	350	500	1460	5	1	10051978	240	-9.05	2.84	12	0.00	-264.00	843.00	3090	20240328	-22.65	1350	20240703	77.04	2600	-8.08	20250109	2100	13.81	20250122	3090	-22.65	20240328	1350	77.04	20240703	N	322970	500	50 억	N	N	N	N
132	20250206	141024	57	100.00	KONEX	N	N	N	N	N	2390	30	2	1.27	422620	188	408.70	2385	2390	2245	2710	2010	2360	2247.98	2393	2376	2368	2351	2343	2372	2347	50	350	500	1460	5	1	10051978	240	-9.05	2.84	12	0.00	-264.00	843.00	3090	20240328	-22.65	1350	20240703	77.04	2600	-8.08	20250109	2100	13.81	20250122	3090	-22.65	20240328	1350	77.04	20240703	N	322970	500	50 억	N	N	N	N
133	20250206	131021	57	100.00	KONEX	N	N	N	N	N	2390	30	2	1.27	422620	188	408.70	2385	2390	2245	2710	2010	2360	2247.98	2393	2376	2368	2351	2343	2372	2347	50	350	500	1460	5	1	10051978	240	-9.05	2.84	12	0.00	-264.00	843.00	3090	20240328	-22.65	1350	20240703	77.04	2600	-8.08	20250109	2100	13.81	20250122	3090	-22.65	20240328	1350	77.04	20240703	N	322970	500	50 억	N	N	N	N
134	20250206	121018	57	100.00	KONEX	N	N	N	N	N	2390	30	2	1.27	422620	188	408.70	2385	2390	2245	2710	2010	2360	2247.98	2393	2376	2368	2351	2343	2372	2347	50	350	500	1460	5	1	10051978	240	-9.05	2.84	12	0.00	-264.00	843.00	3090	20240328	-22.65	1350	20240703	77.04	2600	-8.08	20250109	2100	13.81	20250122	3090	-22.65	20240328	1350	77.04	20240703	N	322970	500	50 억	N	N	N	N
135	20250206	111013	57	100.00	KONEX	N	N	N	N	N	2380	20	2	0.85	417845	186	404.35	2385	2385	2245	2710	2010	2360	2246.48	2393	2376	2368	2351	2343	2372	2347	50	350	500	1460	5	1	10051978	239	-9.02	2.82	12	0.00	-264.00	843.00	3090	20240328	-22.98	1350	20240703	76.30	2600	-8.46	20250109	2100	13.33	20250122	3090	-22.98	20240328	1350	76.30	20240703	N	322970	500	50 억	N	N	N	N
136	20250206	101014	57	100.00	KONEX	N	N	N	N	N	2380	20	2	0.85	417845	186	404.35	2385	2385	2245	2710	2010	2360	2246.48	2393	2376	2368	2351	2343	2372	2347	50	350	500	1460	5	1	10051978	239	-9.02	2.82	12	0.00	-264.00	843.00	3090	20240328	-22.98	1350	20240703	76.30	2600	-8.46	20250109	2100	13.33	20250122	3090	-22.98	20240328	1350	76.30	20240703	N	322970	500	50 억	N	N	N	N
137	20250206	091026	57	100.00	KONEX	N	N	N	N	N	2385	25	2	1.06	2385	1	2.17	2385	2385	2385	2710	2010	2360	2385.00	2393	2376	2368	2351	2343	2372	2347	50	350	500	1460	5	1	10051978	240	-9.03	2.83	12	0.00	-264.00	843.00	3090	20240328	-22.82	1350	20240703	76.67	2600	-8.27	20250109	2100	13.57	20250122	3090	-22.82	20240328	1350	76.67	20240703	N	322970	500	50 억	N	N	N	N
138	20250205	161009	57	100.00	KONEX	N	N	N	N	N	2360	-10	5	-0.42	108585	46	2.36	2385	2385	2360	2725	2015	2370	2360.54	2640	2505	2305	2170	1970	2405	2070	50	355	500	1460	5	1	10051978	237	-8.94	2.80	12	0.00	-264.00	843.00	3090	20240328	-23.62	1350	20240703	74.81	2600	-9.23	20250109	2100	12.38	20250122	3090	-23.62	20240328	1350	74.81	20240703	N	322970	500	50 억	N	N	N	N
139	20250205	151014	57	100.00	KONEX	N	N	N	N	N	2360	-10	5	-0.42	108585	46	2.36	2385	2385	2360	2725	2015	2370	2360.54	2640	2505	2305	2170	1970	2405	2070	50	355	500	1460	5	1	10051978	237	-8.94	2.80	12	0.00	-264.00	843.00	3090	20240328	-23.62	1350	20240703	74.81	2600	-9.23	20250109	2100	12.38	20250122	3090	-23.62	20240328	1350	74.81	20240703	N	322970	500	50 억	N	N	N	N
140	20250205	141013	57	100.00	KONEX	N	N	N	N	N	2360	-10	5	-0.42	96785	41	2.10	2385	2385	2360	2725	2015	2370	2360.61	2640	2505	2305	2170	1970	2405	2070	50	355	500	1460	5	1	10051978	237	-8.94	2.80	12	0.00	-264.00	843.00	3090	20240328	-23.62	1350	20240703	74.81	2600	-9.23	20250109	2100	12.38	20250122	3090	-23.62	20240328	1350	74.81	20240703	N	322970	500	50 억	N	N	N	N
141	20250205	131009	57	100.00	KONEX	N	N	N	N	N	2360	-10	5	-0.42	96785	41	2.10	2385	2385	2360	2725	2015	2370	2360.61	2640	2505	2305	2170	1970	2405	2070	50	355	500	1460	5	1	10051978	237	-8.94	2.80	12	0.00	-264.00	843.00	3090	20240328	-23.62	1350	20240703	74.81	2600	-9.23	20250109	2100	12.38	20250122	3090	-23.62	20240328	1350	74.81	20240703	N	322970	500	50 억	N	N	N	N
142	20250205	121015	57	100.00	KONEX	N	N	N	N	N	2360	-10	5	-0.42	7105	3	0.15	2385	2385	2360	2725	2015	2370	2368.33	2640	2505	2305	2170	1970	2405	2070	50	355	500	1460	5	1	10051978	237	-8.94	2.80	12	0.00	-264.00	843.00	3090	20240328	-23.62	1350	20240703	74.81	2600	-9.23	20250109	2100	12.38	20250122	3090	-23.62	20240328	1350	74.81	20240703	N	322970	500	50 억	N	N	N	N
143	20250205	111009	57	100.00	KONEX	N	N	N	N	N	2360	-10	5	-0.42	7105	3	0.15	2385	2385	2360	2725	2015	2370	2368.33	2640	2505	2305	2170	1970	2405	2070	50	355	500	1460	5	1	10051978	237	-8.94	2.80	12	0.00	-264.00	843.00	3090	20240328	-23.62	1350	20240703	74.81	2600	-9.23	20250109	2100	12.38	20250122	3090	-23.62	20240328	1350	74.81	20240703	N	322970	500	50 억	N	N	N	N
144	20250205	101020	57	100.00	KONEX	N	N	N	N	N	2385	15	2	0.63	2385	1	0.05	2385	2385	2385	2725	2015	2370	2385.00	2640	2505	2305	2170	1970	2405	2070	50	355	500	1460	5	1	10051978	240	-9.03	2.83	12	0.00	-264.00	843.00	3090	20240328	-22.82	1350	20240703	76.67	2600	-8.27	20250109	2100	13.57	20250122	3090	-22.82	20240328	1350	76.67	20240703	N	322970	500	50 억	N	N	N	N
145	20250205	091027	57	100.00	KONEX	N	N	N	N	N	2370	0	3	0.00	0	0	0.00	0	0	0	2725	2015	2370	0.00	2640	2505	2305	2170	1970	2405	2070	50	355	500	1460	5	1	10051978	238	-8.98	2.81	12	0.00	-264.00	843.00	3090	20240328	-23.30	1350	20240703	75.56	2600	-8.85	20250109	2100	12.86	20250122	3090	-23.30	20240328	1350	75.56	20240703	N	322970	500	50 억	N	N	N	N
146	20250204	160949	57	100.00	KONEX	N	N	N	N	N	2370	-15	5	-0.63	4579925	1949	1433.09	2400	2440	2105	2740	2030	2385	2349.88	2515	2450	2325	2260	2135	2387	2197	50	355	500	1470	5	1	10051978	238	-8.98	2.81	12	0.02	-264.00	843.00	3090	20240328	-23.30	1350	20240703	75.56	2600	-8.85	20250109	2100	12.86	20250122	3090	-23.30	20240328	1350	75.56	20240703	N	322970	500	50 억	N	N	N	N
147	20250204	151001	57	100.00	KONEX	N	N	N	N	N	2370	-15	5	-0.63	4579925	1949	1433.09	2400	2440	2105	2740	2030	2385	2349.88	2515	2450	2325	2260	2135	2387	2197	50	355	500	1470	5	1	10051978	238	-8.98	2.81	12	0.02	-264.00	843.00	3090	20240328	-23.30	1350	20240703	75.56	2600	-8.85	20250109	2100	12.86	20250122	3090	-23.30	20240328	1350	75.56	20240703	N	322970	500	50 억	N	N	N	N
148	20250204	140959	57	100.00	KONEX	N	N	N	N	N	2380	-5	5	-0.21	4570760	1945	1430.15	2400	2440	2105	2740	2030	2385	2350.01	2515	2450	2325	2260	2135	2387	2197	50	355	500	1470	5	1	10051978	239	-9.02	2.82	12	0.02	-264.00	843.00	3090	20240328	-22.98	1350	20240703	76.30	2600	-8.46	20250109	2100	13.33	20250122	3090	-22.98	20240328	1350	76.30	20240703	N	322970	500	50 억	N	N	N	N
149	20250204	131003	57	100.00	KONEX	N	N	N	N	N	2385	0	3	0.00	4545380	1934	1422.06	2400	2440	2105	2740	2030	2385	2350.25	2515	2450	2325	2260	2135	2387	2197	50	355	500	1470	5	1	10051978	240	-9.03	2.83	12	0.02	-264.00	843.00	3090	20240328	-22.82	1350	20240703	76.67	2600	-8.27	20250109	2100	13.57	20250122	3090	-22.82	20240328	1350	76.67	20240703	N	322970	500	50 억	N	N	N	N
150	20250204	121014	57	100.00	KONEX	N	N	N	N	N	2400	15	2	0.63	4516220	1921	1412.50	2400	2440	2105	2740	2030	2385	2350.97	2515	2450	2325	2260	2135	2387	2197	50	355	500	1470	5	1	10051978	241	-9.09	2.85	12	0.02	-264.00	843.00	3090	20240328	-22.33	1350	20240703	77.78	2600	-7.69	20250109	2100	14.29	20250122	3090	-22.33	20240328	1350	77.78	20240703	N	322970	500	50 억	N	N	N	N
151	20250204	110954	57	100.00	KONEX	N	N	N	N	N	2440	55	2	2.31	26440	11	8.09	2400	2440	2400	2740	2030	2385	2403.64	2515	2450	2325	2260	2135	2387	2197	50	355	500	1470	5	1	10051978	245	-9.24	2.89	12	0.00	-264.00	843.00	3090	20240328	-21.04	1350	20240703	80.74	2600	-6.15	20250109	2100	16.19	20250122	3090	-21.04	20240328	1350	80.74	20240703	N	322970	500	50 억	N	N	N	N
152	20250204	100958	57	100.00	KONEX	N	N	N	N	N	2440	55	2	2.31	26440	11	8.09	2400	2440	2400	2740	2030	2385	2403.64	2515	2450	2325	2260	2135	2387	2197	50	355	500	1470	5	1	10051978	245	-9.24	2.89	12	0.00	-264.00	843.00	3090	20240328	-21.04	1350	20240703	80.74	2600	-6.15	20250109	2100	16.19	20250122	3090	-21.04	20240328	1350	80.74	20240703	N	322970	500	50 억	N	N	N	N
153	20250204	090958	57	100.00	KONEX	N	N	N	N	N	2440	55	2	2.31	26440	11	8.09	2400	2440	2400	2740	2030	2385	2403.64	2515	2450	2325	2260	2135	2387	2197	50	355	500	1470	5	1	10051978	245	-9.24	2.89	12	0.00	-264.00	843.00	3090	20240328	-21.04	1350	20240703	80.74	2600	-6.15	20250109	2100	16.19	20250122	3090	-21.04	20240328	1350	80.74	20240703	N	322970	500	50 억	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History