KissMeData/413300/price/prices-20250201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

57 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	161344	57	100.00	KONEX	N	N	N	N	N	1000	1	2	0.10	51647	52	5200.00	1147	1147	990	1148	850	999	993.21	999	999	999	999	999	999	999	7	149	500	590	1	1	1351515	14	-2.02	1.19	12	0.00	-495.00	842.00	3400	20240326	-70.59	450	20241220	122.22	1254	-20.26	20250212	648	54.32	20250102	3400	-70.59	20240326	450	122.22	20241220	N	413300	500	6 억	N	N	N	N
3	20250228	151350	57	100.00	KONEX	N	N	N	N	N	990	-9	5	-0.90	2137	2	200.00	1147	1147	990	1148	850	999	1068.50	999	999	999	999	999	999	999	7	149	500	590	1	1	1351515	13	-2.00	1.18	12	0.00	-495.00	842.00	3400	20240326	-70.88	450	20241220	120.00	1254	-21.05	20250212	648	52.78	20250102	3400	-70.88	20240326	450	120.00	20241220	N	413300	500	6 억	N	N	N	N
4	20250228	141351	57	100.00	KONEX	N	N	N	N	N	990	-9	5	-0.90	2137	2	200.00	1147	1147	990	1148	850	999	1068.50	999	999	999	999	999	999	999	7	149	500	590	1	1	1351515	13	-2.00	1.18	12	0.00	-495.00	842.00	3400	20240326	-70.88	450	20241220	120.00	1254	-21.05	20250212	648	52.78	20250102	3400	-70.88	20240326	450	120.00	20241220	N	413300	500	6 억	N	N	N	N
5	20250228	131342	57	100.00	KONEX	N	N	N	N	N	1147	148	2	14.81	1147	1	100.00	1147	1147	1147	1148	850	999	1147.00	999	999	999	999	999	999	999	7	149	500	590	1	1	1351515	16	-2.32	1.36	12	0.00	-495.00	842.00	3400	20240326	-66.26	450	20241220	154.89	1254	-8.53	20250212	648	77.01	20250102	3400	-66.26	20240326	450	154.89	20241220	N	413300	500	6 억	N	N	N	N
6	20250228	121336	57	100.00	KONEX	N	N	N	N	N	1147	148	2	14.81	1147	1	100.00	1147	1147	1147	1148	850	999	1147.00	999	999	999	999	999	999	999	7	149	500	590	1	1	1351515	16	-2.32	1.36	12	0.00	-495.00	842.00	3400	20240326	-66.26	450	20241220	154.89	1254	-8.53	20250212	648	77.01	20250102	3400	-66.26	20240326	450	154.89	20241220	N	413300	500	6 억	N	N	N	N
7	20250228	111340	57	100.00	KONEX	N	N	N	N	N	1147	148	2	14.81	1147	1	100.00	1147	1147	1147	1148	850	999	1147.00	999	999	999	999	999	999	999	7	149	500	590	1	1	1351515	16	-2.32	1.36	12	0.00	-495.00	842.00	3400	20240326	-66.26	450	20241220	154.89	1254	-8.53	20250212	648	77.01	20250102	3400	-66.26	20240326	450	154.89	20241220	N	413300	500	6 억	N	N	N	N
8	20250228	101339	57	100.00	KONEX	N	N	N	N	N	1147	148	2	14.81	1147	1	100.00	1147	1147	1147	1148	850	999	1147.00	999	999	999	999	999	999	999	7	149	500	590	1	1	1351515	16	-2.32	1.36	12	0.00	-495.00	842.00	3400	20240326	-66.26	450	20241220	154.89	1254	-8.53	20250212	648	77.01	20250102	3400	-66.26	20240326	450	154.89	20241220	N	413300	500	6 억	N	N	N	N
9	20250228	091344	57	100.00	KONEX	N	N	N	N	N	1147	148	2	14.81	1147	1	100.00	1147	1147	1147	1148	850	999	1147.00	999	999	999	999	999	999	999	7	149	500	590	1	1	1351515	16	-2.32	1.36	12	0.00	-495.00	842.00	3400	20240326	-66.26	450	20241220	154.89	1254	-8.53	20250212	648	77.01	20250102	3400	-66.26	20240326	450	154.89	20241220	N	413300	500	6 억	N	N	N	N
10	20250227	161327	57	100.00	KONEX	N	N	N	N	N	999	40	2	4.17	999	1	25.00	999	999	999	1102	816	959	999.00	1152	1055	1007	910	862	1031	886	7	143	500	570	1	1	1351515	14	-2.02	1.19	12	0.00	-495.00	842.00	3400	20240326	-70.62	450	20241220	122.00	1254	-20.33	20250212	648	54.17	20250102	3400	-70.62	20240326	450	122.00	20241220	N	413300	500	6 억	N	N	N	N
11	20250227	151329	57	100.00	KONEX	N	N	N	N	N	999	40	2	4.17	999	1	25.00	999	999	999	1102	816	959	999.00	1152	1055	1007	910	862	1031	886	7	143	500	570	1	1	1351515	14	-2.02	1.19	12	0.00	-495.00	842.00	3400	20240326	-70.62	450	20241220	122.00	1254	-20.33	20250212	648	54.17	20250102	3400	-70.62	20240326	450	122.00	20241220	N	413300	500	6 억	N	N	N	N
12	20250227	141331	57	100.00	KONEX	N	N	N	N	N	999	40	2	4.17	999	1	25.00	999	999	999	1102	816	959	999.00	1152	1055	1007	910	862	1031	886	7	143	500	570	1	1	1351515	14	-2.02	1.19	12	0.00	-495.00	842.00	3400	20240326	-70.62	450	20241220	122.00	1254	-20.33	20250212	648	54.17	20250102	3400	-70.62	20240326	450	122.00	20241220	N	413300	500	6 억	N	N	N	N
13	20250227	131330	57	100.00	KONEX	N	N	N	N	N	999	40	2	4.17	999	1	25.00	999	999	999	1102	816	959	999.00	1152	1055	1007	910	862	1031	886	7	143	500	570	1	1	1351515	14	-2.02	1.19	12	0.00	-495.00	842.00	3400	20240326	-70.62	450	20241220	122.00	1254	-20.33	20250212	648	54.17	20250102	3400	-70.62	20240326	450	122.00	20241220	N	413300	500	6 억	N	N	N	N
14	20250227	121326	57	100.00	KONEX	N	N	N	N	N	999	40	2	4.17	999	1	25.00	999	999	999	1102	816	959	999.00	1152	1055	1007	910	862	1031	886	7	143	500	570	1	1	1351515	14	-2.02	1.19	12	0.00	-495.00	842.00	3400	20240326	-70.62	450	20241220	122.00	1254	-20.33	20250212	648	54.17	20250102	3400	-70.62	20240326	450	122.00	20241220	N	413300	500	6 억	N	N	N	N
15	20250227	111337	57	100.00	KONEX	N	N	N	N	N	999	40	2	4.17	999	1	25.00	999	999	999	1102	816	959	999.00	1152	1055	1007	910	862	1031	886	7	143	500	570	1	1	1351515	14	-2.02	1.19	12	0.00	-495.00	842.00	3400	20240326	-70.62	450	20241220	122.00	1254	-20.33	20250212	648	54.17	20250102	3400	-70.62	20240326	450	122.00	20241220	N	413300	500	6 억	N	N	N	N
16	20250227	101413	57	100.00	KONEX	N	N	N	N	N	999	40	2	4.17	999	1	25.00	999	999	999	1102	816	959	999.00	1152	1055	1007	910	862	1031	886	7	143	500	570	1	1	1351515	14	-2.02	1.19	12	0.00	-495.00	842.00	3400	20240326	-70.62	450	20241220	122.00	1254	-20.33	20250212	648	54.17	20250102	3400	-70.62	20240326	450	122.00	20241220	N	413300	500	6 억	N	N	N	N
17	20250227	091434	57	100.00	KONEX	N	N	N	N	N	999	40	2	4.17	999	1	25.00	999	999	999	1102	816	959	999.00	1152	1055	1007	910	862	1031	886	7	143	500	570	1	1	1351515	14	-2.02	1.19	12	0.00	-495.00	842.00	3400	20240326	-70.62	450	20241220	122.00	1254	-20.33	20250212	648	54.17	20250102	3400	-70.62	20240326	450	122.00	20241220	N	413300	500	6 억	N	N	N	N
18	20250226	161328	57	100.00	KONEX	N	N	N	N	N	959	-1	5	-0.10	4247	4	0.21	1080	1104	959	1104	816	960	1061.75	1274	1116	979	821	684	1048	753	7	144	500	570	1	1	1351515	13	-1.94	1.14	12	0.00	-495.00	842.00	3400	20240326	-71.79	450	20241220	113.11	1254	-23.52	20250212	648	47.99	20250102	3400	-71.79	20240326	450	113.11	20241220	N	413300	500	6 억	N	N	N	N
19	20250226	151335	57	100.00	KONEX	N	N	N	N	N	959	-1	5	-0.10	4247	4	0.21	1080	1104	959	1104	816	960	1061.75	1274	1116	979	821	684	1048	753	7	144	500	570	1	1	1351515	13	-1.94	1.14	12	0.00	-495.00	842.00	3400	20240326	-71.79	450	20241220	113.11	1254	-23.52	20250212	648	47.99	20250102	3400	-71.79	20240326	450	113.11	20241220	N	413300	500	6 억	N	N	N	N
20	20250226	141334	57	100.00	KONEX	N	N	N	N	N	959	-1	5	-0.10	4247	4	0.21	1080	1104	959	1104	816	960	1061.75	1274	1116	979	821	684	1048	753	7	144	500	570	1	1	1351515	13	-1.94	1.14	12	0.00	-495.00	842.00	3400	20240326	-71.79	450	20241220	113.11	1254	-23.52	20250212	648	47.99	20250102	3400	-71.79	20240326	450	113.11	20241220	N	413300	500	6 억	N	N	N	N
21	20250226	131330	57	100.00	KONEX	N	N	N	N	N	959	-1	5	-0.10	4247	4	0.21	1080	1104	959	1104	816	960	1061.75	1274	1116	979	821	684	1048	753	7	144	500	570	1	1	1351515	13	-1.94	1.14	12	0.00	-495.00	842.00	3400	20240326	-71.79	450	20241220	113.11	1254	-23.52	20250212	648	47.99	20250102	3400	-71.79	20240326	450	113.11	20241220	N	413300	500	6 억	N	N	N	N
22	20250226	121329	57	100.00	KONEX	N	N	N	N	N	959	-1	5	-0.10	4247	4	0.21	1080	1104	959	1104	816	960	1061.75	1274	1116	979	821	684	1048	753	7	144	500	570	1	1	1351515	13	-1.94	1.14	12	0.00	-495.00	842.00	3400	20240326	-71.79	450	20241220	113.11	1254	-23.52	20250212	648	47.99	20250102	3400	-71.79	20240326	450	113.11	20241220	N	413300	500	6 억	N	N	N	N
23	20250226	111328	57	100.00	KONEX	N	N	N	N	N	959	-1	5	-0.10	4247	4	0.21	1080	1104	959	1104	816	960	1061.75	1274	1116	979	821	684	1048	753	7	144	500	570	1	1	1351515	13	-1.94	1.14	12	0.00	-495.00	842.00	3400	20240326	-71.79	450	20241220	113.11	1254	-23.52	20250212	648	47.99	20250102	3400	-71.79	20240326	450	113.11	20241220	N	413300	500	6 억	N	N	N	N
24	20250226	101325	57	100.00	KONEX	N	N	N	N	N	1104	144	1	15.00	3288	3	0.15	1080	1104	1080	1104	816	960	1096.00	1274	1116	979	821	684	1048	753	7	144	500	570	1	1	1351515	15	-2.23	1.31	12	0.00	-495.00	842.00	3400	20240326	-67.53	450	20241220	145.33	1254	-11.96	20250212	648	70.37	20250102	3400	-67.53	20240326	450	145.33	20241220	N	413300	500	6 억	N	N	N	N
25	20250226	091338	57	100.00	KONEX	N	N	N	N	N	1104	144	1	15.00	3288	3	0.15	1080	1104	1080	1104	816	960	1096.00	1274	1116	979	821	684	1048	753	7	144	500	570	1	1	1351515	15	-2.23	1.31	12	0.00	-495.00	842.00	3400	20240326	-67.53	450	20241220	145.33	1254	-11.96	20250212	648	70.37	20250102	3400	-67.53	20240326	450	145.33	20241220	N	413300	500	6 억	N	N	N	N
26	20250225	161319	57	100.00	KONEX	N	N	N	N	N	960	-30	5	-3.03	1637592	1939	207.82	1137	1137	842	1138	842	990	844.55	1241	1115	974	848	707	1045	778	7	148	500	590	1	1	1351515	13	-1.94	1.14	12	0.14	-495.00	842.00	3540	20240214	-72.88	450	20241220	113.33	1254	-23.44	20250212	648	48.15	20250102	3400	-71.76	20240326	450	113.33	20241220	N	413300	500	6 억	N	N	N	N
27	20250225	151318	57	100.00	KONEX	N	N	N	N	N	960	-30	5	-3.03	1637592	1939	207.82	1137	1137	842	1138	842	990	844.55	1241	1115	974	848	707	1045	778	7	148	500	590	1	1	1351515	13	-1.94	1.14	12	0.14	-495.00	842.00	3540	20240214	-72.88	450	20241220	113.33	1254	-23.44	20250212	648	48.15	20250102	3400	-71.76	20240326	450	113.33	20241220	N	413300	500	6 억	N	N	N	N
28	20250225	141316	57	100.00	KONEX	N	N	N	N	N	960	-30	5	-3.03	1627992	1929	206.75	1137	1137	842	1138	842	990	843.96	1241	1115	974	848	707	1045	778	7	148	500	590	1	1	1351515	13	-1.94	1.14	12	0.14	-495.00	842.00	3540	20240214	-72.88	450	20241220	113.33	1254	-23.44	20250212	648	48.15	20250102	3400	-71.76	20240326	450	113.33	20241220	N	413300	500	6 억	N	N	N	N
29	20250225	131323	57	100.00	KONEX	N	N	N	N	N	969	-21	5	-2.12	951630	1126	120.69	1137	1137	842	1138	842	990	845.14	1241	1115	974	848	707	1045	778	7	148	500	590	1	1	1351515	13	-1.96	1.15	12	0.08	-495.00	842.00	3540	20240214	-72.63	450	20241220	115.33	1254	-22.73	20250212	648	49.54	20250102	3400	-71.50	20240326	450	115.33	20241220	N	413300	500	6 억	N	N	N	N
30	20250225	121320	57	100.00	KONEX	N	N	N	N	N	969	-21	5	-2.12	784911	930	99.68	1137	1137	842	1138	842	990	843.99	1241	1115	974	848	707	1045	778	7	148	500	590	1	1	1351515	13	-1.96	1.15	12	0.07	-495.00	842.00	3540	20240214	-72.63	450	20241220	115.33	1254	-22.73	20250212	648	49.54	20250102	3400	-71.50	20240326	450	115.33	20241220	N	413300	500	6 억	N	N	N	N
31	20250225	111317	57	100.00	KONEX	N	N	N	N	N	980	-10	5	-1.01	775221	920	98.61	1137	1137	842	1138	842	990	842.63	1241	1115	974	848	707	1045	778	7	148	500	590	1	1	1351515	13	-1.98	1.16	12	0.07	-495.00	842.00	3540	20240214	-72.32	450	20241220	117.78	1254	-21.85	20250212	648	51.23	20250102	3400	-71.18	20240326	450	117.78	20241220	N	413300	500	6 억	N	N	N	N
32	20250225	101316	57	100.00	KONEX	N	N	N	N	N	990	0	3	0.00	690041	819	87.78	1137	1137	842	1138	842	990	842.54	1241	1115	974	848	707	1045	778	7	148	500	590	1	1	1351515	13	-2.00	1.18	12	0.06	-495.00	842.00	3540	20240214	-72.03	450	20241220	120.00	1254	-21.05	20250212	648	52.78	20250102	3400	-70.88	20240326	450	120.00	20241220	N	413300	500	6 억	N	N	N	N
33	20250225	091324	57	100.00	KONEX	N	N	N	N	N	1137	147	2	14.85	1137	1	0.11	1137	1137	1137	1138	842	990	1137.00	1241	1115	974	848	707	1045	778	7	148	500	590	1	1	1351515	15	-2.30	1.35	12	0.00	-495.00	842.00	3540	20240214	-67.88	450	20241220	152.67	1254	-9.33	20250212	648	75.46	20250102	3400	-66.56	20240326	450	152.67	20241220	N	413300	500	6 억	N	N	N	N
34	20250224	161307	57	100.00	KONEX	N	N	N	N	N	990	10	2	1.02	798779	933	992.55	1079	1100	833	1127	833	980	856.14	1182	1080	1015	913	848	1048	881	7	147	500	580	1	1	1351515	13	-2.00	1.18	12	0.07	-495.00	842.00	3540	20240214	-72.03	450	20241220	120.00	1254	-21.05	20250212	648	52.78	20250102	3400	-70.88	20240326	450	120.00	20241220	N	413300	500	6 억	N	N	N	N
35	20250224	151308	57	100.00	KONEX	N	N	N	N	N	990	10	2	1.02	798779	933	992.55	1079	1100	833	1127	833	980	856.14	1182	1080	1015	913	848	1048	881	7	147	500	580	1	1	1351515	13	-2.00	1.18	12	0.07	-495.00	842.00	3540	20240214	-72.03	450	20241220	120.00	1254	-21.05	20250212	648	52.78	20250102	3400	-70.88	20240326	450	120.00	20241220	N	413300	500	6 억	N	N	N	N
36	20250224	141305	57	100.00	KONEX	N	N	N	N	N	990	10	2	1.02	798779	933	992.55	1079	1100	833	1127	833	980	856.14	1182	1080	1015	913	848	1048	881	7	147	500	580	1	1	1351515	13	-2.00	1.18	12	0.07	-495.00	842.00	3540	20240214	-72.03	450	20241220	120.00	1254	-21.05	20250212	648	52.78	20250102	3400	-70.88	20240326	450	120.00	20241220	N	413300	500	6 억	N	N	N	N
37	20250224	131307	57	100.00	KONEX	N	N	N	N	N	990	10	2	1.02	798779	933	992.55	1079	1100	833	1127	833	980	856.14	1182	1080	1015	913	848	1048	881	7	147	500	580	1	1	1351515	13	-2.00	1.18	12	0.07	-495.00	842.00	3540	20240214	-72.03	450	20241220	120.00	1254	-21.05	20250212	648	52.78	20250102	3400	-70.88	20240326	450	120.00	20241220	N	413300	500	6 억	N	N	N	N
38	20250224	121305	57	100.00	KONEX	N	N	N	N	N	990	10	2	1.02	528339	615	654.26	1079	1100	833	1127	833	980	859.09	1182	1080	1015	913	848	1048	881	7	147	500	580	1	1	1351515	13	-2.00	1.18	12	0.05	-495.00	842.00	3540	20240214	-72.03	450	20241220	120.00	1254	-21.05	20250212	648	52.78	20250102	3400	-70.88	20240326	450	120.00	20241220	N	413300	500	6 억	N	N	N	N
39	20250224	111302	57	100.00	KONEX	N	N	N	N	N	990	10	2	1.02	528339	615	654.26	1079	1100	833	1127	833	980	859.09	1182	1080	1015	913	848	1048	881	7	147	500	580	1	1	1351515	13	-2.00	1.18	12	0.05	-495.00	842.00	3540	20240214	-72.03	450	20241220	120.00	1254	-21.05	20250212	648	52.78	20250102	3400	-70.88	20240326	450	120.00	20241220	N	413300	500	6 억	N	N	N	N
40	20250224	101301	57	100.00	KONEX	N	N	N	N	N	990	10	2	1.02	528339	615	654.26	1079	1100	833	1127	833	980	859.09	1182	1080	1015	913	848	1048	881	7	147	500	580	1	1	1351515	13	-2.00	1.18	12	0.05	-495.00	842.00	3540	20240214	-72.03	450	20241220	120.00	1254	-21.05	20250212	648	52.78	20250102	3400	-70.88	20240326	450	120.00	20241220	N	413300	500	6 억	N	N	N	N
41	20250224	091309	57	100.00	KONEX	N	N	N	N	N	1100	120	2	12.24	3259	3	3.19	1079	1100	1079	1127	833	980	1086.33	1182	1080	1015	913	848	1048	881	7	147	500	580	1	1	1351515	15	-2.22	1.31	12	0.00	-495.00	842.00	3540	20240214	-68.93	450	20241220	144.44	1254	-12.28	20250212	648	69.75	20250102	3400	-67.65	20240326	450	144.44	20241220	N	413300	500	6 억	N	N	N	N
42	20250221	161256	57	100.00	KONEX	N	N	N	N	N	980	7	2	0.72	90646	94	2350.00	1074	1117	950	1118	828	973	964.32	994	983	964	953	934	989	959	7	145	500	580	1	1	1351515	13	-1.98	1.16	12	0.01	-495.00	842.00	3540	20240214	-72.32	450	20241220	117.78	1254	-21.85	20250212	648	51.23	20250102	3400	-71.18	20240326	450	117.78	20241220	N	413300	500	6 억	N	N	N	N
43	20250221	151301	57	100.00	KONEX	N	N	N	N	N	980	7	2	0.72	90646	94	2350.00	1074	1117	950	1118	828	973	964.32	994	983	964	953	934	989	959	7	145	500	580	1	1	1351515	13	-1.98	1.16	12	0.01	-495.00	842.00	3540	20240214	-72.32	450	20241220	117.78	1254	-21.85	20250212	648	51.23	20250102	3400	-71.18	20240326	450	117.78	20241220	N	413300	500	6 억	N	N	N	N
44	20250221	141302	57	100.00	KONEX	N	N	N	N	N	980	7	2	0.72	90646	94	2350.00	1074	1117	950	1118	828	973	964.32	994	983	964	953	934	989	959	7	145	500	580	1	1	1351515	13	-1.98	1.16	12	0.01	-495.00	842.00	3540	20240214	-72.32	450	20241220	117.78	1254	-21.85	20250212	648	51.23	20250102	3400	-71.18	20240326	450	117.78	20241220	N	413300	500	6 억	N	N	N	N
45	20250221	131302	57	100.00	KONEX	N	N	N	N	N	980	7	2	0.72	90646	94	2350.00	1074	1117	950	1118	828	973	964.32	994	983	964	953	934	989	959	7	145	500	580	1	1	1351515	13	-1.98	1.16	12	0.01	-495.00	842.00	3540	20240214	-72.32	450	20241220	117.78	1254	-21.85	20250212	648	51.23	20250102	3400	-71.18	20240326	450	117.78	20241220	N	413300	500	6 억	N	N	N	N
46	20250221	121302	57	100.00	KONEX	N	N	N	N	N	980	7	2	0.72	90646	94	2350.00	1074	1117	950	1118	828	973	964.32	994	983	964	953	934	989	959	7	145	500	580	1	1	1351515	13	-1.98	1.16	12	0.01	-495.00	842.00	3540	20240214	-72.32	450	20241220	117.78	1254	-21.85	20250212	648	51.23	20250102	3400	-71.18	20240326	450	117.78	20241220	N	413300	500	6 억	N	N	N	N
47	20250221	111257	57	100.00	KONEX	N	N	N	N	N	980	7	2	0.72	90646	94	2350.00	1074	1117	950	1118	828	973	964.32	994	983	964	953	934	989	959	7	145	500	580	1	1	1351515	13	-1.98	1.16	12	0.01	-495.00	842.00	3540	20240214	-72.32	450	20241220	117.78	1254	-21.85	20250212	648	51.23	20250102	3400	-71.18	20240326	450	117.78	20241220	N	413300	500	6 억	N	N	N	N
48	20250221	101300	57	100.00	KONEX	N	N	N	N	N	950	-23	5	-2.36	4216	4	100.00	1074	1117	950	1118	828	973	1054.00	994	983	964	953	934	989	959	7	145	500	580	1	1	1351515	13	-1.92	1.13	12	0.00	-495.00	842.00	3540	20240214	-73.16	450	20241220	111.11	1254	-24.24	20250212	648	46.60	20250102	3400	-72.06	20240326	450	111.11	20241220	N	413300	500	6 억	N	N	N	N
49	20250221	091303	57	100.00	KONEX	N	N	N	N	N	1117	144	2	14.80	3266	3	75.00	1074	1117	1074	1118	828	973	1088.67	994	983	964	953	934	989	959	7	145	500	580	1	1	1351515	15	-2.26	1.33	12	0.00	-495.00	842.00	3540	20240214	-68.45	450	20241220	148.22	1254	-10.93	20250212	648	72.38	20250102	3400	-67.15	20240326	450	148.22	20241220	N	413300	500	6 억	N	N	N	N
50	20250220	161250	57	100.00	KONEX	N	N	N	N	N	973	125	2	14.74	3868	4	0.59	945	975	945	975	721	848	967.00	1244	1046	947	749	650	996	699	7	127	500	500	1	1	1351515	13	-1.97	1.16	12	0.00	-495.00	842.00	3540	20240214	-72.51	450	20241220	116.22	1254	-22.41	20250212	648	50.15	20250102	3400	-71.38	20240326	450	116.22	20241220	N	413300	500	6 억	N	N	N	N
51	20250220	151257	57	100.00	KONEX	N	N	N	N	N	973	125	2	14.74	3868	4	0.59	945	975	945	975	721	848	967.00	1244	1046	947	749	650	996	699	7	127	500	500	1	1	1351515	13	-1.97	1.16	12	0.00	-495.00	842.00	3540	20240214	-72.51	450	20241220	116.22	1254	-22.41	20250212	648	50.15	20250102	3400	-71.38	20240326	450	116.22	20241220	N	413300	500	6 억	N	N	N	N
52	20250220	141256	57	100.00	KONEX	N	N	N	N	N	973	125	2	14.74	3868	4	0.59	945	975	945	975	721	848	967.00	1244	1046	947	749	650	996	699	7	127	500	500	1	1	1351515	13	-1.97	1.16	12	0.00	-495.00	842.00	3540	20240214	-72.51	450	20241220	116.22	1254	-22.41	20250212	648	50.15	20250102	3400	-71.38	20240326	450	116.22	20241220	N	413300	500	6 억	N	N	N	N
53	20250220	131253	57	100.00	KONEX	N	N	N	N	N	973	125	2	14.74	3868	4	0.59	945	975	945	975	721	848	967.00	1244	1046	947	749	650	996	699	7	127	500	500	1	1	1351515	13	-1.97	1.16	12	0.00	-495.00	842.00	3540	20240214	-72.51	450	20241220	116.22	1254	-22.41	20250212	648	50.15	20250102	3400	-71.38	20240326	450	116.22	20241220	N	413300	500	6 억	N	N	N	N
54	20250220	121254	57	100.00	KONEX	N	N	N	N	N	973	125	2	14.74	3868	4	0.59	945	975	945	975	721	848	967.00	1244	1046	947	749	650	996	699	7	127	500	500	1	1	1351515	13	-1.97	1.16	12	0.00	-495.00	842.00	3540	20240214	-72.51	450	20241220	116.22	1254	-22.41	20250212	648	50.15	20250102	3400	-71.38	20240326	450	116.22	20241220	N	413300	500	6 억	N	N	N	N
55	20250220	111253	57	100.00	KONEX	N	N	N	N	N	973	125	2	14.74	3868	4	0.59	945	975	945	975	721	848	967.00	1244	1046	947	749	650	996	699	7	127	500	500	1	1	1351515	13	-1.97	1.16	12	0.00	-495.00	842.00	3540	20240214	-72.51	450	20241220	116.22	1254	-22.41	20250212	648	50.15	20250102	3400	-71.38	20240326	450	116.22	20241220	N	413300	500	6 억	N	N	N	N
56	20250220	101255	57	100.00	KONEX	N	N	N	N	N	975	127	1	14.98	2895	3	0.44	945	975	945	975	721	848	965.00	1244	1046	947	749	650	996	699	7	127	500	500	1	1	1351515	13	-1.97	1.16	12	0.00	-495.00	842.00	3540	20240214	-72.46	450	20241220	116.67	1254	-22.25	20250212	648	50.46	20250102	3400	-71.32	20240326	450	116.67	20241220	N	413300	500	6 억	N	N	N	N
57	20250220	091258	57	100.00	KONEX	N	N	N	N	N	975	127	1	14.98	2895	3	0.44	945	975	945	975	721	848	965.00	1244	1046	947	749	650	996	699	7	127	500	500	1	1	1351515	13	-1.97	1.16	12	0.00	-495.00	842.00	3540	20240214	-72.46	450	20241220	116.67	1254	-22.25	20250212	648	50.46	20250102	3400	-71.32	20240326	450	116.67	20241220	N	413300	500	6 억	N	N	N	N
58	20250219	161249	57	100.00	KONEX	N	N	N	N	N	848	-149	4	-14.94	580444	683	98.41	1079	1145	848	1146	848	997	849.84	1183	1089	967	873	751	1029	813	7	149	500	590	1	1	1351515	11	-1.71	1.01	12	0.05	-495.00	842.00	3540	20240214	-76.05	450	20241220	88.44	1254	-32.38	20250212	648	30.86	20250102	3400	-75.06	20240326	450	88.44	20241220	N	413300	500	6 억	N	N	N	N
59	20250219	151252	57	100.00	KONEX	N	N	N	N	N	900	-97	5	-9.73	410644	483	69.60	1079	1145	848	1146	848	997	850.19	1183	1089	967	873	751	1029	813	7	149	500	590	1	1	1351515	12	-1.82	1.07	12	0.04	-495.00	842.00	3540	20240214	-74.58	450	20241220	100.00	1254	-28.23	20250212	648	38.89	20250102	3400	-73.53	20240326	450	100.00	20241220	N	413300	500	6 억	N	N	N	N
60	20250219	141248	57	100.00	KONEX	N	N	N	N	N	900	-97	5	-9.73	410644	483	69.60	1079	1145	848	1146	848	997	850.19	1183	1089	967	873	751	1029	813	7	149	500	590	1	1	1351515	12	-1.82	1.07	12	0.04	-495.00	842.00	3540	20240214	-74.58	450	20241220	100.00	1254	-28.23	20250212	648	38.89	20250102	3400	-73.53	20240326	450	100.00	20241220	N	413300	500	6 억	N	N	N	N
61	20250219	131248	57	100.00	KONEX	N	N	N	N	N	900	-97	5	-9.73	410644	483	69.60	1079	1145	848	1146	848	997	850.19	1183	1089	967	873	751	1029	813	7	149	500	590	1	1	1351515	12	-1.82	1.07	12	0.04	-495.00	842.00	3540	20240214	-74.58	450	20241220	100.00	1254	-28.23	20250212	648	38.89	20250102	3400	-73.53	20240326	450	100.00	20241220	N	413300	500	6 억	N	N	N	N
62	20250219	121249	57	100.00	KONEX	N	N	N	N	N	900	-97	5	-9.73	410644	483	69.60	1079	1145	848	1146	848	997	850.19	1183	1089	967	873	751	1029	813	7	149	500	590	1	1	1351515	12	-1.82	1.07	12	0.04	-495.00	842.00	3540	20240214	-74.58	450	20241220	100.00	1254	-28.23	20250212	648	38.89	20250102	3400	-73.53	20240326	450	100.00	20241220	N	413300	500	6 억	N	N	N	N
63	20250219	111249	57	100.00	KONEX	N	N	N	N	N	900	-97	5	-9.73	410644	483	69.60	1079	1145	848	1146	848	997	850.19	1183	1089	967	873	751	1029	813	7	149	500	590	1	1	1351515	12	-1.82	1.07	12	0.04	-495.00	842.00	3540	20240214	-74.58	450	20241220	100.00	1254	-28.23	20250212	648	38.89	20250102	3400	-73.53	20240326	450	100.00	20241220	N	413300	500	6 억	N	N	N	N
64	20250219	101249	57	100.00	KONEX	N	N	N	N	N	900	-97	5	-9.73	410644	483	69.60	1079	1145	848	1146	848	997	850.19	1183	1089	967	873	751	1029	813	7	149	500	590	1	1	1351515	12	-1.82	1.07	12	0.04	-495.00	842.00	3540	20240214	-74.58	450	20241220	100.00	1254	-28.23	20250212	648	38.89	20250102	3400	-73.53	20240326	450	100.00	20241220	N	413300	500	6 억	N	N	N	N
65	20250219	091252	57	100.00	KONEX	N	N	N	N	N	1145	148	2	14.84	3304	3	0.43	1079	1145	1079	1146	848	997	1101.33	1183	1089	967	873	751	1029	813	7	149	500	590	1	1	1351515	15	-2.31	1.36	12	0.00	-495.00	842.00	3540	20240214	-67.66	450	20241220	154.44	1254	-8.69	20250212	648	76.70	20250102	3400	-66.32	20240326	450	154.44	20241220	N	413300	500	6 억	N	N	N	N
66	20250218	161244	57	100.00	KONEX	N	N	N	N	N	997	3	2	0.30	590551	694	60.93	1061	1061	845	1143	845	994	850.94	1267	1130	977	840	687	1054	764	7	149	500	590	1	1	1351515	13	-2.01	1.18	12	0.05	-495.00	842.00	3540	20240214	-71.84	450	20241220	121.56	1254	-20.49	20250212	648	53.86	20250102	3400	-70.68	20240326	450	121.56	20241220	N	413300	500	6 억	N	N	N	N
67	20250218	151246	57	100.00	KONEX	N	N	N	N	N	997	3	2	0.30	590551	694	60.93	1061	1061	845	1143	845	994	850.94	1267	1130	977	840	687	1054	764	7	149	500	590	1	1	1351515	13	-2.01	1.18	12	0.05	-495.00	842.00	3540	20240214	-71.84	450	20241220	121.56	1254	-20.49	20250212	648	53.86	20250102	3400	-70.68	20240326	450	121.56	20241220	N	413300	500	6 억	N	N	N	N
68	20250218	141248	57	100.00	KONEX	N	N	N	N	N	999	5	2	0.50	588566	692	60.76	1061	1061	845	1143	845	994	850.53	1267	1130	977	840	687	1054	764	7	149	500	590	1	1	1351515	14	-2.02	1.19	12	0.05	-495.00	842.00	3540	20240214	-71.78	450	20241220	122.00	1254	-20.33	20250212	648	54.17	20250102	3400	-70.62	20240326	450	122.00	20241220	N	413300	500	6 억	N	N	N	N
69	20250218	131244	57	100.00	KONEX	N	N	N	N	N	999	5	2	0.50	588566	692	60.76	1061	1061	845	1143	845	994	850.53	1267	1130	977	840	687	1054	764	7	149	500	590	1	1	1351515	14	-2.02	1.19	12	0.05	-495.00	842.00	3540	20240214	-71.78	450	20241220	122.00	1254	-20.33	20250212	648	54.17	20250102	3400	-70.62	20240326	450	122.00	20241220	N	413300	500	6 억	N	N	N	N
70	20250218	121247	57	100.00	KONEX	N	N	N	N	N	999	5	2	0.50	588566	692	60.76	1061	1061	845	1143	845	994	850.53	1267	1130	977	840	687	1054	764	7	149	500	590	1	1	1351515	14	-2.02	1.19	12	0.05	-495.00	842.00	3540	20240214	-71.78	450	20241220	122.00	1254	-20.33	20250212	648	54.17	20250102	3400	-70.62	20240326	450	122.00	20241220	N	413300	500	6 억	N	N	N	N
71	20250218	111244	57	100.00	KONEX	N	N	N	N	N	999	5	2	0.50	588566	692	60.76	1061	1061	845	1143	845	994	850.53	1267	1130	977	840	687	1054	764	7	149	500	590	1	1	1351515	14	-2.02	1.19	12	0.05	-495.00	842.00	3540	20240214	-71.78	450	20241220	122.00	1254	-20.33	20250212	648	54.17	20250102	3400	-70.62	20240326	450	122.00	20241220	N	413300	500	6 억	N	N	N	N
72	20250218	101244	57	100.00	KONEX	N	N	N	N	N	845	-149	4	-14.99	116902	134	11.76	1061	1061	845	1143	845	994	872.40	1267	1130	977	840	687	1054	764	7	149	500	590	1	1	1351515	11	-1.71	1.00	12	0.01	-495.00	842.00	3540	20240214	-76.13	450	20241220	87.78	1254	-32.62	20250212	648	30.40	20250102	3400	-75.15	20240326	450	87.78	20241220	N	413300	500	6 억	N	N	N	N
73	20250218	091248	57	100.00	KONEX	N	N	N	N	N	1061	67	2	6.74	1061	1	0.09	1061	1061	1061	1143	845	994	1061.00	1267	1130	977	840	687	1054	764	7	149	500	590	1	1	1351515	14	-2.14	1.26	12	0.00	-495.00	842.00	3540	20240214	-70.03	450	20241220	135.78	1254	-15.39	20250212	648	63.73	20250102	3400	-68.79	20240326	450	135.78	20241220	N	413300	500	6 억	N	N	N	N
74	20250217	161244	57	100.00	KONEX	N	N	N	N	N	994	25	2	2.58	1091320	1139	423.42	1069	1114	824	1114	824	969	958.14	1207	1087	1028	908	849	1058	879	7	145	500	580	1	1	1351515	13	-2.01	1.18	12	0.08	-495.00	842.00	3545	20240202	-71.96	450	20241220	120.89	1254	-20.73	20250212	648	53.40	20250102	3400	-70.76	20240326	450	120.89	20241220	N	413300	500	6 억	N	N	N	N
75	20250217	151242	57	100.00	KONEX	N	N	N	N	N	994	25	2	2.58	1091320	1139	423.42	1069	1114	824	1114	824	969	958.14	1207	1087	1028	908	849	1058	879	7	145	500	580	1	1	1351515	13	-2.01	1.18	12	0.08	-495.00	842.00	3545	20240202	-71.96	450	20241220	120.89	1254	-20.73	20250212	648	53.40	20250102	3400	-70.76	20240326	450	120.89	20241220	N	413300	500	6 억	N	N	N	N
76	20250217	141240	57	100.00	KONEX	N	N	N	N	N	994	25	2	2.58	1091320	1139	423.42	1069	1114	824	1114	824	969	958.14	1207	1087	1028	908	849	1058	879	7	145	500	580	1	1	1351515	13	-2.01	1.18	12	0.08	-495.00	842.00	3545	20240202	-71.96	450	20241220	120.89	1254	-20.73	20250212	648	53.40	20250102	3400	-70.76	20240326	450	120.89	20241220	N	413300	500	6 억	N	N	N	N
77	20250217	131246	57	100.00	KONEX	N	N	N	N	N	994	25	2	2.58	1091320	1139	423.42	1069	1114	824	1114	824	969	958.14	1207	1087	1028	908	849	1058	879	7	145	500	580	1	1	1351515	13	-2.01	1.18	12	0.08	-495.00	842.00	3545	20240202	-71.96	450	20241220	120.89	1254	-20.73	20250212	648	53.40	20250102	3400	-70.76	20240326	450	120.89	20241220	N	413300	500	6 억	N	N	N	N
78	20250217	121245	57	100.00	KONEX	N	N	N	N	N	994	25	2	2.58	1091320	1139	423.42	1069	1114	824	1114	824	969	958.14	1207	1087	1028	908	849	1058	879	7	145	500	580	1	1	1351515	13	-2.01	1.18	12	0.08	-495.00	842.00	3545	20240202	-71.96	450	20241220	120.89	1254	-20.73	20250212	648	53.40	20250102	3400	-70.76	20240326	450	120.89	20241220	N	413300	500	6 억	N	N	N	N
79	20250217	111244	57	100.00	KONEX	N	N	N	N	N	900	-69	5	-7.12	1088337	1136	422.30	1069	1114	824	1114	824	969	958.04	1207	1087	1028	908	849	1058	879	7	145	500	580	1	1	1351515	12	-1.82	1.07	12	0.08	-495.00	842.00	3545	20240202	-74.61	450	20241220	100.00	1254	-28.23	20250212	648	38.89	20250102	3400	-73.53	20240326	450	100.00	20241220	N	413300	500	6 억	N	N	N	N
80	20250217	101240	57	100.00	KONEX	N	N	N	N	N	999	30	2	3.10	882045	907	337.17	1069	1114	824	1114	824	969	972.49	1207	1087	1028	908	849	1058	879	7	145	500	580	1	1	1351515	14	-2.02	1.19	12	0.07	-495.00	842.00	3545	20240202	-71.82	450	20241220	122.00	1254	-20.33	20250212	648	54.17	20250102	3400	-70.62	20240326	450	122.00	20241220	N	413300	500	6 억	N	N	N	N
81	20250217	091243	57	100.00	KONEX	N	N	N	N	N	1070	101	2	10.42	130428	122	45.35	1069	1070	1069	1114	824	969	1069.08	1207	1087	1028	908	849	1058	879	7	145	500	580	1	1	1351515	14	-2.16	1.27	12	0.01	-495.00	842.00	3545	20240202	-69.82	450	20241220	137.78	1254	-14.67	20250212	648	65.12	20250102	3400	-68.53	20240326	450	137.78	20241220	N	413300	500	6 억	N	N	N	N
82	20250214	161234	57	100.00	KONEX	N	N	N	N	N	969	-30	5	-3.00	260971	269	13450.00	1100	1148	969	1148	850	999	970.15	1199	1099	1049	949	899	1074	924	7	149	500	590	1	1	1351515	13	-1.96	1.15	12	0.02	-495.00	842.00	3545	20240202	-72.67	450	20241220	115.33	1254	-22.73	20250212	648	49.54	20250102	3540	-72.63	20240214	450	115.33	20241220	N	413300	500	6 억	N	N	N	N
83	20250214	151234	57	100.00	KONEX	N	N	N	N	N	969	-30	5	-3.00	260971	269	13450.00	1100	1148	969	1148	850	999	970.15	1199	1099	1049	949	899	1074	924	7	149	500	590	1	1	1351515	13	-1.96	1.15	12	0.02	-495.00	842.00	3545	20240202	-72.67	450	20241220	115.33	1254	-22.73	20250212	648	49.54	20250102	3540	-72.63	20240214	450	115.33	20241220	N	413300	500	6 억	N	N	N	N
84	20250214	141235	57	100.00	KONEX	N	N	N	N	N	969	-30	5	-3.00	3217	3	150.00	1100	1148	969	1148	850	999	1072.33	1199	1099	1049	949	899	1074	924	7	149	500	590	1	1	1351515	13	-1.96	1.15	12	0.00	-495.00	842.00	3545	20240202	-72.67	450	20241220	115.33	1254	-22.73	20250212	648	49.54	20250102	3540	-72.63	20240214	450	115.33	20241220	N	413300	500	6 억	N	N	N	N
85	20250214	131237	57	100.00	KONEX	N	N	N	N	N	1148	149	1	14.91	2248	2	100.00	1100	1148	1100	1148	850	999	1124.00	1199	1099	1049	949	899	1074	924	7	149	500	590	1	1	1351515	16	-2.32	1.36	12	0.00	-495.00	842.00	3545	20240202	-67.62	450	20241220	155.11	1254	-8.45	20250212	648	77.16	20250102	3540	-67.57	20240214	450	155.11	20241220	N	413300	500	6 억	N	N	N	N
86	20250214	121234	57	100.00	KONEX	N	N	N	N	N	1148	149	1	14.91	2248	2	100.00	1100	1148	1100	1148	850	999	1124.00	1199	1099	1049	949	899	1074	924	7	149	500	590	1	1	1351515	16	-2.32	1.36	12	0.00	-495.00	842.00	3545	20240202	-67.62	450	20241220	155.11	1254	-8.45	20250212	648	77.16	20250102	3540	-67.57	20240214	450	155.11	20241220	N	413300	500	6 억	N	N	N	N
87	20250214	111229	57	100.00	KONEX	N	N	N	N	N	1148	149	1	14.91	2248	2	100.00	1100	1148	1100	1148	850	999	1124.00	1199	1099	1049	949	899	1074	924	7	149	500	590	1	1	1351515	16	-2.32	1.36	12	0.00	-495.00	842.00	3545	20240202	-67.62	450	20241220	155.11	1254	-8.45	20250212	648	77.16	20250102	3540	-67.57	20240214	450	155.11	20241220	N	413300	500	6 억	N	N	N	N
88	20250214	101230	57	100.00	KONEX	N	N	N	N	N	1148	149	1	14.91	2248	2	100.00	1100	1148	1100	1148	850	999	1124.00	1199	1099	1049	949	899	1074	924	7	149	500	590	1	1	1351515	16	-2.32	1.36	12	0.00	-495.00	842.00	3545	20240202	-67.62	450	20241220	155.11	1254	-8.45	20250212	648	77.16	20250102	3540	-67.57	20240214	450	155.11	20241220	N	413300	500	6 억	N	N	N	N
89	20250214	091235	57	100.00	KONEX	N	N	N	N	N	1148	149	1	14.91	2248	2	100.00	1100	1148	1100	1148	850	999	1124.00	1199	1099	1049	949	899	1074	924	7	149	500	590	1	1	1351515	16	-2.32	1.36	12	0.00	-495.00	842.00	3545	20240202	-67.62	450	20241220	155.11	1254	-8.45	20250212	648	77.16	20250102	3540	-67.57	20240214	450	155.11	20241220	N	413300	500	6 억	N	N	N	N
90	20250213	161224	57	100.00	KONEX	N	N	N	N	N	999	-1	5	-0.10	2148	2	9.09	1149	1149	999	1150	850	1000	1074.00	1338	1168	1084	914	830	1127	873	7	150	500	600	1	1	1351515	14	-2.02	1.19	12	0.00	-495.00	842.00	3545	20240202	-71.82	450	20241220	122.00	1254	-20.33	20250212	648	54.17	20250102	3540	-71.78	20240214	450	122.00	20241220	N	413300	500	6 억	N	N	N	N
91	20250213	151225	57	100.00	KONEX	N	N	N	N	N	999	-1	5	-0.10	2148	2	9.09	1149	1149	999	1150	850	1000	1074.00	1338	1168	1084	914	830	1127	873	7	150	500	600	1	1	1351515	14	-2.02	1.19	12	0.00	-495.00	842.00	3545	20240202	-71.82	450	20241220	122.00	1254	-20.33	20250212	648	54.17	20250102	3540	-71.78	20240214	450	122.00	20241220	N	413300	500	6 억	N	N	N	N
92	20250213	141221	57	100.00	KONEX	N	N	N	N	N	999	-1	5	-0.10	2148	2	9.09	1149	1149	999	1150	850	1000	1074.00	1338	1168	1084	914	830	1127	873	7	150	500	600	1	1	1351515	14	-2.02	1.19	12	0.00	-495.00	842.00	3545	20240202	-71.82	450	20241220	122.00	1254	-20.33	20250212	648	54.17	20250102	3540	-71.78	20240214	450	122.00	20241220	N	413300	500	6 억	N	N	N	N
93	20250213	131223	57	100.00	KONEX	N	N	N	N	N	999	-1	5	-0.10	2148	2	9.09	1149	1149	999	1150	850	1000	1074.00	1338	1168	1084	914	830	1127	873	7	150	500	600	1	1	1351515	14	-2.02	1.19	12	0.00	-495.00	842.00	3545	20240202	-71.82	450	20241220	122.00	1254	-20.33	20250212	648	54.17	20250102	3540	-71.78	20240214	450	122.00	20241220	N	413300	500	6 억	N	N	N	N
94	20250213	121221	57	100.00	KONEX	N	N	N	N	N	999	-1	5	-0.10	2148	2	9.09	1149	1149	999	1150	850	1000	1074.00	1338	1168	1084	914	830	1127	873	7	150	500	600	1	1	1351515	14	-2.02	1.19	12	0.00	-495.00	842.00	3545	20240202	-71.82	450	20241220	122.00	1254	-20.33	20250212	648	54.17	20250102	3540	-71.78	20240214	450	122.00	20241220	N	413300	500	6 억	N	N	N	N
95	20250213	111220	57	100.00	KONEX	N	N	N	N	N	1149	149	2	14.90	1149	1	4.55	1149	1149	1149	1150	850	1000	1149.00	1338	1168	1084	914	830	1127	873	7	150	500	600	1	1	1351515	16	-2.32	1.36	12	0.00	-495.00	842.00	3545	20240202	-67.59	450	20241220	155.33	1254	-8.37	20250212	648	77.31	20250102	3540	-67.54	20240214	450	155.33	20241220	N	413300	500	6 억	N	N	N	N
96	20250213	101222	57	100.00	KONEX	N	N	N	N	N	1149	149	2	14.90	1149	1	4.55	1149	1149	1149	1150	850	1000	1149.00	1338	1168	1084	914	830	1127	873	7	150	500	600	1	1	1351515	16	-2.32	1.36	12	0.00	-495.00	842.00	3545	20240202	-67.59	450	20241220	155.33	1254	-8.37	20250212	648	77.31	20250102	3540	-67.54	20240214	450	155.33	20241220	N	413300	500	6 억	N	N	N	N
97	20250213	091215	57	100.00	KONEX	N	N	N	N	N	1149	149	2	14.90	1149	1	4.55	1149	1149	1149	1150	850	1000	1149.00	1338	1168	1084	914	830	1127	873	7	150	500	600	1	1	1351515	16	-2.32	1.36	12	0.00	-495.00	842.00	3545	20240202	-67.59	450	20241220	155.33	1254	-8.37	20250212	648	77.31	20250102	3540	-67.54	20240214	450	155.33	20241220	N	413300	500	6 억	N	N	N	N
98	20250212	161212	57	100.00	KONEX	N	N	N	N	N	1000	-91	5	-8.34	22294	22	2200.00	1254	1254	1000	1254	928	1091	1013.36	1091	1091	1091	1091	1091	1091	1091	7	163	500	650	1	1	1351515	14	-2.02	1.19	12	0.00	-495.00	842.00	3645	20240130	-72.57	450	20241220	122.22	1254	-20.26	20250212	648	54.32	20250102	3540	-71.75	20240214	450	122.22	20241220	N	413300	500	6 억	N	N	N	N
99	20250212	151211	57	100.00	KONEX	N	N	N	N	N	1000	-91	5	-8.34	22294	22	2200.00	1254	1254	1000	1254	928	1091	1013.36	1091	1091	1091	1091	1091	1091	1091	7	163	500	650	1	1	1351515	14	-2.02	1.19	12	0.00	-495.00	842.00	3645	20240130	-72.57	450	20241220	122.22	1254	-20.26	20250212	648	54.32	20250102	3540	-71.75	20240214	450	122.22	20241220	N	413300	500	6 억	N	N	N	N
100	20250212	141213	57	100.00	KONEX	N	N	N	N	N	1040	-51	5	-4.67	2294	2	200.00	1254	1254	1040	1254	928	1091	1147.00	1091	1091	1091	1091	1091	1091	1091	7	163	500	650	1	1	1351515	14	-2.10	1.24	12	0.00	-495.00	842.00	3645	20240130	-71.47	450	20241220	131.11	1254	-17.07	20250212	648	60.49	20250102	3540	-70.62	20240214	450	131.11	20241220	N	413300	500	6 억	N	N	N	N
101	20250212	131216	57	100.00	KONEX	N	N	N	N	N	1040	-51	5	-4.67	2294	2	200.00	1254	1254	1040	1254	928	1091	1147.00	1091	1091	1091	1091	1091	1091	1091	7	163	500	650	1	1	1351515	14	-2.10	1.24	12	0.00	-495.00	842.00	3645	20240130	-71.47	450	20241220	131.11	1254	-17.07	20250212	648	60.49	20250102	3540	-70.62	20240214	450	131.11	20241220	N	413300	500	6 억	N	N	N	N
102	20250212	121211	57	100.00	KONEX	N	N	N	N	N	1040	-51	5	-4.67	2294	2	200.00	1254	1254	1040	1254	928	1091	1147.00	1091	1091	1091	1091	1091	1091	1091	7	163	500	650	1	1	1351515	14	-2.10	1.24	12	0.00	-495.00	842.00	3645	20240130	-71.47	450	20241220	131.11	1254	-17.07	20250212	648	60.49	20250102	3540	-70.62	20240214	450	131.11	20241220	N	413300	500	6 억	N	N	N	N
103	20250212	111210	57	100.00	KONEX	N	N	N	N	N	1040	-51	5	-4.67	2294	2	200.00	1254	1254	1040	1254	928	1091	1147.00	1091	1091	1091	1091	1091	1091	1091	7	163	500	650	1	1	1351515	14	-2.10	1.24	12	0.00	-495.00	842.00	3645	20240130	-71.47	450	20241220	131.11	1254	-17.07	20250212	648	60.49	20250102	3540	-70.62	20240214	450	131.11	20241220	N	413300	500	6 억	N	N	N	N
104	20250212	101204	57	100.00	KONEX	N	N	N	N	N	1040	-51	5	-4.67	2294	2	200.00	1254	1254	1040	1254	928	1091	1147.00	1091	1091	1091	1091	1091	1091	1091	7	163	500	650	1	1	1351515	14	-2.10	1.24	12	0.00	-495.00	842.00	3645	20240130	-71.47	450	20241220	131.11	1254	-17.07	20250212	648	60.49	20250102	3540	-70.62	20240214	450	131.11	20241220	N	413300	500	6 억	N	N	N	N
105	20250212	091124	57	100.00	KONEX	N	N	N	N	N	1254	163	1	14.94	1254	1	100.00	1254	1254	1254	1254	928	1091	1254.00	1091	1091	1091	1091	1091	1091	1091	7	163	500	650	1	1	1351515	17	-2.53	1.49	12	0.00	-495.00	842.00	3645	20240130	-65.60	450	20241220	178.67	1254	0.00	20250212	648	93.52	20250102	3540	-64.58	20240214	450	178.67	20241220	N	413300	500	6 억	N	N	N	N
106	20250211	161215	57	100.00	KONEX	N	N	N	N	N	1091	141	2	14.84	1091	1	50.00	1091	1091	1091	1092	808	950	1091.00	1028	988	969	929	910	979	920	7	142	500	570	1	1	1351515	15	-2.20	1.30	12	0.00	-495.00	842.00	3645	20240130	-70.07	450	20241220	142.44	1121	-2.68	20250131	648	68.36	20250102	3540	-69.18	20240214	450	142.44	20241220	N	413300	500	6 억	N	N	N	N
107	20250211	151216	57	100.00	KONEX	N	N	N	N	N	1091	141	2	14.84	1091	1	50.00	1091	1091	1091	1092	808	950	1091.00	1028	988	969	929	910	979	920	7	142	500	570	1	1	1351515	15	-2.20	1.30	12	0.00	-495.00	842.00	3645	20240130	-70.07	450	20241220	142.44	1121	-2.68	20250131	648	68.36	20250102	3540	-69.18	20240214	450	142.44	20241220	N	413300	500	6 억	N	N	N	N
108	20250211	141215	57	100.00	KONEX	N	N	N	N	N	1091	141	2	14.84	1091	1	50.00	1091	1091	1091	1092	808	950	1091.00	1028	988	969	929	910	979	920	7	142	500	570	1	1	1351515	15	-2.20	1.30	12	0.00	-495.00	842.00	3645	20240130	-70.07	450	20241220	142.44	1121	-2.68	20250131	648	68.36	20250102	3540	-69.18	20240214	450	142.44	20241220	N	413300	500	6 억	N	N	N	N
109	20250211	131215	57	100.00	KONEX	N	N	N	N	N	1091	141	2	14.84	1091	1	50.00	1091	1091	1091	1092	808	950	1091.00	1028	988	969	929	910	979	920	7	142	500	570	1	1	1351515	15	-2.20	1.30	12	0.00	-495.00	842.00	3645	20240130	-70.07	450	20241220	142.44	1121	-2.68	20250131	648	68.36	20250102	3540	-69.18	20240214	450	142.44	20241220	N	413300	500	6 억	N	N	N	N
110	20250211	121213	57	100.00	KONEX	N	N	N	N	N	1091	141	2	14.84	1091	1	50.00	1091	1091	1091	1092	808	950	1091.00	1028	988	969	929	910	979	920	7	142	500	570	1	1	1351515	15	-2.20	1.30	12	0.00	-495.00	842.00	3645	20240130	-70.07	450	20241220	142.44	1121	-2.68	20250131	648	68.36	20250102	3540	-69.18	20240214	450	142.44	20241220	N	413300	500	6 억	N	N	N	N
111	20250211	111215	57	100.00	KONEX	N	N	N	N	N	1091	141	2	14.84	1091	1	50.00	1091	1091	1091	1092	808	950	1091.00	1028	988	969	929	910	979	920	7	142	500	570	1	1	1351515	15	-2.20	1.30	12	0.00	-495.00	842.00	3645	20240130	-70.07	450	20241220	142.44	1121	-2.68	20250131	648	68.36	20250102	3540	-69.18	20240214	450	142.44	20241220	N	413300	500	6 억	N	N	N	N
112	20250211	101213	57	100.00	KONEX	N	N	N	N	N	1091	141	2	14.84	1091	1	50.00	1091	1091	1091	1092	808	950	1091.00	1028	988	969	929	910	979	920	7	142	500	570	1	1	1351515	15	-2.20	1.30	12	0.00	-495.00	842.00	3645	20240130	-70.07	450	20241220	142.44	1121	-2.68	20250131	648	68.36	20250102	3540	-69.18	20240214	450	142.44	20241220	N	413300	500	6 억	N	N	N	N
113	20250211	091220	57	100.00	KONEX	N	N	N	N	N	1091	141	2	14.84	1091	1	50.00	1091	1091	1091	1092	808	950	1091.00	1028	988	969	929	910	979	920	7	142	500	570	1	1	1351515	15	-2.20	1.30	12	0.00	-495.00	842.00	3645	20240130	-70.07	450	20241220	142.44	1121	-2.68	20250131	648	68.36	20250102	3540	-69.18	20240214	450	142.44	20241220	N	413300	500	6 억	N	N	N	N
114	20250210	161206	57	100.00	KONEX	N	N	N	N	N	950	-49	5	-4.90	1959	2	0.33	1009	1009	950	1148	850	999	979.50	1098	1048	964	914	830	1006	872	7	149	500	590	1	1	1351515	13	-1.92	1.13	12	0.00	-495.00	842.00	3645	20240130	-73.94	450	20241220	111.11	1121	-15.25	20250131	648	46.60	20250102	3540	-73.16	20240214	450	111.11	20241220	N	413300	500	6 억	N	N	N	N
115	20250210	151207	57	100.00	KONEX	N	N	N	N	N	950	-49	5	-4.90	1959	2	0.33	1009	1009	950	1148	850	999	979.50	1098	1048	964	914	830	1006	872	7	149	500	590	1	1	1351515	13	-1.92	1.13	12	0.00	-495.00	842.00	3645	20240130	-73.94	450	20241220	111.11	1121	-15.25	20250131	648	46.60	20250102	3540	-73.16	20240214	450	111.11	20241220	N	413300	500	6 억	N	N	N	N
116	20250210	141205	57	100.00	KONEX	N	N	N	N	N	950	-49	5	-4.90	1959	2	0.33	1009	1009	950	1148	850	999	979.50	1098	1048	964	914	830	1006	872	7	149	500	590	1	1	1351515	13	-1.92	1.13	12	0.00	-495.00	842.00	3645	20240130	-73.94	450	20241220	111.11	1121	-15.25	20250131	648	46.60	20250102	3540	-73.16	20240214	450	111.11	20241220	N	413300	500	6 억	N	N	N	N
117	20250210	131209	57	100.00	KONEX	N	N	N	N	N	1009	10	2	1.00	1009	1	0.16	1009	1009	1009	1148	850	999	1009.00	1098	1048	964	914	830	1006	872	7	149	500	590	1	1	1351515	14	-2.04	1.20	12	0.00	-495.00	842.00	3645	20240130	-72.32	450	20241220	124.22	1121	-9.99	20250131	648	55.71	20250102	3540	-71.50	20240214	450	124.22	20241220	N	413300	500	6 억	N	N	N	N
118	20250210	121202	57	100.00	KONEX	N	N	N	N	N	1009	10	2	1.00	1009	1	0.16	1009	1009	1009	1148	850	999	1009.00	1098	1048	964	914	830	1006	872	7	149	500	590	1	1	1351515	14	-2.04	1.20	12	0.00	-495.00	842.00	3645	20240130	-72.32	450	20241220	124.22	1121	-9.99	20250131	648	55.71	20250102	3540	-71.50	20240214	450	124.22	20241220	N	413300	500	6 억	N	N	N	N
119	20250210	111158	57	100.00	KONEX	N	N	N	N	N	1009	10	2	1.00	1009	1	0.16	1009	1009	1009	1148	850	999	1009.00	1098	1048	964	914	830	1006	872	7	149	500	590	1	1	1351515	14	-2.04	1.20	12	0.00	-495.00	842.00	3645	20240130	-72.32	450	20241220	124.22	1121	-9.99	20250131	648	55.71	20250102	3540	-71.50	20240214	450	124.22	20241220	N	413300	500	6 억	N	N	N	N
120	20250210	101157	57	100.00	KONEX	N	N	N	N	N	1009	10	2	1.00	1009	1	0.16	1009	1009	1009	1148	850	999	1009.00	1098	1048	964	914	830	1006	872	7	149	500	590	1	1	1351515	14	-2.04	1.20	12	0.00	-495.00	842.00	3645	20240130	-72.32	450	20241220	124.22	1121	-9.99	20250131	648	55.71	20250102	3540	-71.50	20240214	450	124.22	20241220	N	413300	500	6 억	N	N	N	N
121	20250210	091157	57	100.00	KONEX	N	N	N	N	N	1009	10	2	1.00	1009	1	0.16	1009	1009	1009	1148	850	999	1009.00	1098	1048	964	914	830	1006	872	7	149	500	590	1	1	1351515	14	-2.04	1.20	12	0.00	-495.00	842.00	3645	20240130	-72.32	450	20241220	124.22	1121	-9.99	20250131	648	55.71	20250102	3540	-71.50	20240214	450	124.22	20241220	N	413300	500	6 억	N	N	N	N
122	20250207	161144	57	100.00	KONEX	N	N	N	N	N	999	99	2	11.00	567824	615	15375.00	1014	1014	880	1035	765	900	923.29	1198	1048	928	778	658	989	719	7	135	500	540	1	1	1351515	14	-2.02	1.19	12	0.05	-495.00	842.00	3645	20240130	-72.59	450	20241220	122.00	1121	-10.88	20250131	648	54.17	20250102	3540	-71.78	20240214	450	122.00	20241220	N	413300	500	6 억	N	N	N	N
123	20250207	151146	57	100.00	KONEX	N	N	N	N	N	980	80	2	8.89	515327	562	14050.00	1014	1014	880	1035	765	900	916.95	1198	1048	928	778	658	989	719	7	135	500	540	1	1	1351515	13	-1.98	1.16	12	0.04	-495.00	842.00	3645	20240130	-73.11	450	20241220	117.78	1121	-12.58	20250131	648	51.23	20250102	3540	-72.32	20240214	450	117.78	20241220	N	413300	500	6 억	N	N	N	N
124	20250207	141146	57	100.00	KONEX	N	N	N	N	N	880	-20	5	-2.22	3787	4	100.00	1014	1014	880	1035	765	900	946.75	1198	1048	928	778	658	989	719	7	135	500	540	1	1	1351515	12	-1.78	1.05	12	0.00	-495.00	842.00	3645	20240130	-75.86	450	20241220	95.56	1121	-21.50	20250131	648	35.80	20250102	3540	-75.14	20240214	450	95.56	20241220	N	413300	500	6 억	N	N	N	N
125	20250207	131144	57	100.00	KONEX	N	N	N	N	N	880	-20	5	-2.22	3787	4	100.00	1014	1014	880	1035	765	900	946.75	1198	1048	928	778	658	989	719	7	135	500	540	1	1	1351515	12	-1.78	1.05	12	0.00	-495.00	842.00	3645	20240130	-75.86	450	20241220	95.56	1121	-21.50	20250131	648	35.80	20250102	3540	-75.14	20240214	450	95.56	20241220	N	413300	500	6 억	N	N	N	N
126	20250207	121143	57	100.00	KONEX	N	N	N	N	N	880	-20	5	-2.22	2907	3	75.00	1014	1014	880	1035	765	900	969.00	1198	1048	928	778	658	989	719	7	135	500	540	1	1	1351515	12	-1.78	1.05	12	0.00	-495.00	842.00	3645	20240130	-75.86	450	20241220	95.56	1121	-21.50	20250131	648	35.80	20250102	3540	-75.14	20240214	450	95.56	20241220	N	413300	500	6 억	N	N	N	N
127	20250207	111140	57	100.00	KONEX	N	N	N	N	N	1013	113	2	12.56	2027	2	50.00	1014	1014	1013	1035	765	900	1013.50	1198	1048	928	778	658	989	719	7	135	500	540	1	1	1351515	14	-2.05	1.20	12	0.00	-495.00	842.00	3645	20240130	-72.21	450	20241220	125.11	1121	-9.63	20250131	648	56.33	20250102	3540	-71.38	20240214	450	125.11	20241220	N	413300	500	6 억	N	N	N	N
128	20250207	101145	57	100.00	KONEX	N	N	N	N	N	1013	113	2	12.56	2027	2	50.00	1014	1014	1013	1035	765	900	1013.50	1198	1048	928	778	658	989	719	7	135	500	540	1	1	1351515	14	-2.05	1.20	12	0.00	-495.00	842.00	3645	20240130	-72.21	450	20241220	125.11	1121	-9.63	20250131	648	56.33	20250102	3540	-71.38	20240214	450	125.11	20241220	N	413300	500	6 억	N	N	N	N
129	20250207	091152	57	100.00	KONEX	N	N	N	N	N	1014	114	2	12.67	1014	1	25.00	1014	1014	1014	1035	765	900	1014.00	1198	1048	928	778	658	989	719	7	135	500	540	1	1	1351515	14	-2.05	1.20	12	0.00	-495.00	842.00	3645	20240130	-72.18	450	20241220	125.33	1121	-9.55	20250131	648	56.48	20250102	3540	-71.36	20240214	450	125.33	20241220	N	413300	500	6 억	N	N	N	N
130	20250206	161114	57	100.00	KONEX	N	N	N	N	N	900	-50	5	-5.26	3686	4	6.45	1078	1078	808	1092	808	950	921.50	1155	1052	976	873	797	1014	835	7	142	500	570	1	1	1351515	12	-1.82	1.07	12	0.00	-495.00	842.00	3645	20240130	-75.31	450	20241220	100.00	1121	-19.71	20250131	648	38.89	20250102	3540	-74.58	20240214	450	100.00	20241220	N	413300	500	6 억	N	N	N	N
131	20250206	151120	57	100.00	KONEX	N	N	N	N	N	900	-50	5	-5.26	3686	4	6.45	1078	1078	808	1092	808	950	921.50	1155	1052	976	873	797	1014	835	7	142	500	570	1	1	1351515	12	-1.82	1.07	12	0.00	-495.00	842.00	3645	20240130	-75.31	450	20241220	100.00	1121	-19.71	20250131	648	38.89	20250102	3540	-74.58	20240214	450	100.00	20241220	N	413300	500	6 억	N	N	N	N
132	20250206	141120	57	100.00	KONEX	N	N	N	N	N	900	-50	5	-5.26	3686	4	6.45	1078	1078	808	1092	808	950	921.50	1155	1052	976	873	797	1014	835	7	142	500	570	1	1	1351515	12	-1.82	1.07	12	0.00	-495.00	842.00	3645	20240130	-75.31	450	20241220	100.00	1121	-19.71	20250131	648	38.89	20250102	3540	-74.58	20240214	450	100.00	20241220	N	413300	500	6 억	N	N	N	N
133	20250206	131117	57	100.00	KONEX	N	N	N	N	N	900	-50	5	-5.26	3686	4	6.45	1078	1078	808	1092	808	950	921.50	1155	1052	976	873	797	1014	835	7	142	500	570	1	1	1351515	12	-1.82	1.07	12	0.00	-495.00	842.00	3645	20240130	-75.31	450	20241220	100.00	1121	-19.71	20250131	648	38.89	20250102	3540	-74.58	20240214	450	100.00	20241220	N	413300	500	6 억	N	N	N	N
134	20250206	121113	57	100.00	KONEX	N	N	N	N	N	900	-50	5	-5.26	3686	4	6.45	1078	1078	808	1092	808	950	921.50	1155	1052	976	873	797	1014	835	7	142	500	570	1	1	1351515	12	-1.82	1.07	12	0.00	-495.00	842.00	3645	20240130	-75.31	450	20241220	100.00	1121	-19.71	20250131	648	38.89	20250102	3540	-74.58	20240214	450	100.00	20241220	N	413300	500	6 억	N	N	N	N
135	20250206	111109	57	100.00	KONEX	N	N	N	N	N	900	-50	5	-5.26	3686	4	6.45	1078	1078	808	1092	808	950	921.50	1155	1052	976	873	797	1014	835	7	142	500	570	1	1	1351515	12	-1.82	1.07	12	0.00	-495.00	842.00	3645	20240130	-75.31	450	20241220	100.00	1121	-19.71	20250131	648	38.89	20250102	3540	-74.58	20240214	450	100.00	20241220	N	413300	500	6 억	N	N	N	N
136	20250206	101108	57	100.00	KONEX	N	N	N	N	N	900	-50	5	-5.26	3686	4	6.45	1078	1078	808	1092	808	950	921.50	1155	1052	976	873	797	1014	835	7	142	500	570	1	1	1351515	12	-1.82	1.07	12	0.00	-495.00	842.00	3645	20240130	-75.31	450	20241220	100.00	1121	-19.71	20250131	648	38.89	20250102	3540	-74.58	20240214	450	100.00	20241220	N	413300	500	6 억	N	N	N	N
137	20250206	091122	57	100.00	KONEX	N	N	N	N	N	1078	128	2	13.47	1078	1	1.61	1078	1078	1078	1092	808	950	1078.00	1155	1052	976	873	797	1014	835	7	142	500	570	1	1	1351515	15	-2.18	1.28	12	0.00	-495.00	842.00	3645	20240130	-70.43	450	20241220	139.56	1121	-3.84	20250131	648	66.36	20250102	3540	-69.55	20240214	450	139.56	20241220	N	413300	500	6 억	N	N	N	N
138	20250205	161103	57	100.00	KONEX	N	N	N	N	N	950	10	2	1.06	56929	62	213.79	1079	1079	900	1081	799	940	918.21	1222	1081	940	799	658	1010	728	7	141	500	560	1	1	1351515	13	-1.92	1.13	12	0.00	-495.00	842.00	3645	20240130	-73.94	450	20241220	111.11	1121	-15.25	20250131	648	46.60	20250102	3540	-73.16	20240214	450	111.11	20241220	N	413300	500	6 억	N	N	N	N
139	20250205	151107	57	100.00	KONEX	N	N	N	N	N	950	10	2	1.06	56929	62	213.79	1079	1079	900	1081	799	940	918.21	1222	1081	940	799	658	1010	728	7	141	500	560	1	1	1351515	13	-1.92	1.13	12	0.00	-495.00	842.00	3645	20240130	-73.94	450	20241220	111.11	1121	-15.25	20250131	648	46.60	20250102	3540	-73.16	20240214	450	111.11	20241220	N	413300	500	6 억	N	N	N	N
140	20250205	141107	57	100.00	KONEX	N	N	N	N	N	950	10	2	1.06	56929	62	213.79	1079	1079	900	1081	799	940	918.21	1222	1081	940	799	658	1010	728	7	141	500	560	1	1	1351515	13	-1.92	1.13	12	0.00	-495.00	842.00	3645	20240130	-73.94	450	20241220	111.11	1121	-15.25	20250131	648	46.60	20250102	3540	-73.16	20240214	450	111.11	20241220	N	413300	500	6 억	N	N	N	N
141	20250205	131104	57	100.00	KONEX	N	N	N	N	N	950	10	2	1.06	56929	62	213.79	1079	1079	900	1081	799	940	918.21	1222	1081	940	799	658	1010	728	7	141	500	560	1	1	1351515	13	-1.92	1.13	12	0.00	-495.00	842.00	3645	20240130	-73.94	450	20241220	111.11	1121	-15.25	20250131	648	46.60	20250102	3540	-73.16	20240214	450	111.11	20241220	N	413300	500	6 억	N	N	N	N
142	20250205	121109	57	100.00	KONEX	N	N	N	N	N	950	10	2	1.06	56929	62	213.79	1079	1079	900	1081	799	940	918.21	1222	1081	940	799	658	1010	728	7	141	500	560	1	1	1351515	13	-1.92	1.13	12	0.00	-495.00	842.00	3645	20240130	-73.94	450	20241220	111.11	1121	-15.25	20250131	648	46.60	20250102	3540	-73.16	20240214	450	111.11	20241220	N	413300	500	6 억	N	N	N	N
143	20250205	111103	57	100.00	KONEX	N	N	N	N	N	1079	139	2	14.79	1079	1	3.45	1079	1079	1079	1081	799	940	1079.00	1222	1081	940	799	658	1010	728	7	141	500	560	1	1	1351515	15	-2.18	1.28	12	0.00	-495.00	842.00	3645	20240130	-70.40	450	20241220	139.78	1121	-3.75	20250131	648	66.51	20250102	3540	-69.52	20240214	450	139.78	20241220	N	413300	500	6 억	N	N	N	N
144	20250205	101111	57	100.00	KONEX	N	N	N	N	N	1079	139	2	14.79	1079	1	3.45	1079	1079	1079	1081	799	940	1079.00	1222	1081	940	799	658	1010	728	7	141	500	560	1	1	1351515	15	-2.18	1.28	12	0.00	-495.00	842.00	3645	20240130	-70.40	450	20241220	139.78	1121	-3.75	20250131	648	66.51	20250102	3540	-69.52	20240214	450	139.78	20241220	N	413300	500	6 억	N	N	N	N
145	20250205	091123	57	100.00	KONEX	N	N	N	N	N	1079	139	2	14.79	1079	1	3.45	1079	1079	1079	1081	799	940	1079.00	1222	1081	940	799	658	1010	728	7	141	500	560	1	1	1351515	15	-2.18	1.28	12	0.00	-495.00	842.00	3645	20240130	-70.40	450	20241220	139.78	1121	-3.75	20250131	648	66.51	20250102	3540	-69.52	20240214	450	139.78	20241220	N	413300	500	6 억	N	N	N	N
146	20250204	161041	57	100.00	KONEX	N	N	N	N	N	940	0	3	0.00	26509	29	1450.00	1035	1081	799	1081	799	940	914.10	1152	1046	993	887	834	1019	860	7	141	500	560	1	1	1351515	13	-1.90	1.12	12	0.00	-495.00	842.00	3645	20240130	-74.21	450	20241220	108.89	1121	-16.15	20250131	648	45.06	20250102	3540	-73.45	20240214	450	108.89	20241220	N	413300	500	6 억	N	N	N	N
147	20250204	151054	57	100.00	KONEX	N	N	N	N	N	940	0	3	0.00	26509	29	1450.00	1035	1081	799	1081	799	940	914.10	1152	1046	993	887	834	1019	860	7	141	500	560	1	1	1351515	13	-1.90	1.12	12	0.00	-495.00	842.00	3645	20240130	-74.21	450	20241220	108.89	1121	-16.15	20250131	648	45.06	20250102	3540	-73.45	20240214	450	108.89	20241220	N	413300	500	6 억	N	N	N	N
148	20250204	141053	57	100.00	KONEX	N	N	N	N	N	940	0	3	0.00	3855	4	200.00	1035	1081	799	1081	799	940	963.75	1152	1046	993	887	834	1019	860	7	141	500	560	1	1	1351515	13	-1.90	1.12	12	0.00	-495.00	842.00	3645	20240130	-74.21	450	20241220	108.89	1121	-16.15	20250131	648	45.06	20250102	3540	-73.45	20240214	450	108.89	20241220	N	413300	500	6 억	N	N	N	N
149	20250204	131056	57	100.00	KONEX	N	N	N	N	N	940	0	3	0.00	3855	4	200.00	1035	1081	799	1081	799	940	963.75	1152	1046	993	887	834	1019	860	7	141	500	560	1	1	1351515	13	-1.90	1.12	12	0.00	-495.00	842.00	3645	20240130	-74.21	450	20241220	108.89	1121	-16.15	20250131	648	45.06	20250102	3540	-73.45	20240214	450	108.89	20241220	N	413300	500	6 억	N	N	N	N
150	20250204	121109	57	100.00	KONEX	N	N	N	N	N	799	-141	4	-15.00	2915	3	150.00	1035	1081	799	1081	799	940	971.67	1152	1046	993	887	834	1019	860	7	141	500	560	1	1	1351515	11	-1.61	0.95	12	0.00	-495.00	842.00	3645	20240130	-78.08	450	20241220	77.56	1121	-28.72	20250131	648	23.30	20250102	3540	-77.43	20240214	450	77.56	20241220	N	413300	500	6 억	N	N	N	N
151	20250204	111048	57	100.00	KONEX	N	N	N	N	N	1081	141	1	15.00	2116	2	100.00	1035	1081	1035	1081	799	940	1058.00	1152	1046	993	887	834	1019	860	7	141	500	560	1	1	1351515	15	-2.18	1.28	12	0.00	-495.00	842.00	3645	20240130	-70.34	450	20241220	140.22	1121	-3.57	20250131	648	66.82	20250102	3540	-69.46	20240214	450	140.22	20241220	N	413300	500	6 억	N	N	N	N
152	20250204	101051	57	100.00	KONEX	N	N	N	N	N	1081	141	1	15.00	2116	2	100.00	1035	1081	1035	1081	799	940	1058.00	1152	1046	993	887	834	1019	860	7	141	500	560	1	1	1351515	15	-2.18	1.28	12	0.00	-495.00	842.00	3645	20240130	-70.34	450	20241220	140.22	1121	-3.57	20250131	648	66.82	20250102	3540	-69.46	20240214	450	140.22	20241220	N	413300	500	6 억	N	N	N	N
153	20250204	091051	57	100.00	KONEX	N	N	N	N	N	1081	141	1	15.00	2116	2	100.00	1035	1081	1035	1081	799	940	1058.00	1152	1046	993	887	834	1019	860	7	141	500	560	1	1	1351515	15	-2.18	1.28	12	0.00	-495.00	842.00	3645	20240130	-70.34	450	20241220	140.22	1121	-3.57	20250131	648	66.82	20250102	3540	-69.46	20240214	450	140.22	20241220	N	413300	500	6 억	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History