KissMeData/229500/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened bc4a7c2fca Update 2025-02-19 2978 top30,price

2025-02-19 18:11:44 +09:00

39 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	20250219	161013	57	100.00	KONEX	N	N	N	N	N	5290	70	2	1.34	5867410	1132	50.65	5200	5350	5120	6000	4440	5220	5183.22	5573	5396	5213	5036	4853	5305	4945	57	780	500	3130	10	1	11310227	598	-4.57	10.69	12	0.01	-1158.00	495.00	10250	20240206	-48.39	4505	20240906	17.43	6000	-11.83	20250203	5030	5.17	20250122	20500	-74.20	20240219	4505	17.43	20240906	N	229500	500	56 억	N	N	N	N
3	20250219	151017	57	100.00	KONEX	N	N	N	N	N	5300	80	2	1.53	5285510	1022	45.73	5200	5350	5120	6000	4440	5220	5171.73	5573	5396	5213	5036	4853	5305	4945	57	780	500	3130	10	1	11310227	599	-4.58	10.71	12	0.01	-1158.00	495.00	10250	20240206	-48.29	4505	20240906	17.65	6000	-11.67	20250203	5030	5.37	20250122	20500	-74.15	20240219	4505	17.65	20240906	N	229500	500	56 억	N	N	N	N
4	20250219	141013	57	100.00	KONEX	N	N	N	N	N	5300	80	2	1.53	5285510	1022	45.73	5200	5350	5120	6000	4440	5220	5171.73	5573	5396	5213	5036	4853	5305	4945	57	780	500	3130	10	1	11310227	599	-4.58	10.71	12	0.01	-1158.00	495.00	10250	20240206	-48.29	4505	20240906	17.65	6000	-11.67	20250203	5030	5.37	20250122	20500	-74.15	20240219	4505	17.65	20240906	N	229500	500	56 억	N	N	N	N
5	20250219	131014	57	100.00	KONEX	N	N	N	N	N	5300	80	2	1.53	5285510	1022	45.73	5200	5350	5120	6000	4440	5220	5171.73	5573	5396	5213	5036	4853	5305	4945	57	780	500	3130	10	1	11310227	599	-4.58	10.71	12	0.01	-1158.00	495.00	10250	20240206	-48.29	4505	20240906	17.65	6000	-11.67	20250203	5030	5.37	20250122	20500	-74.15	20240219	4505	17.65	20240906	N	229500	500	56 억	N	N	N	N
6	20250219	121013	57	100.00	KONEX	N	N	N	N	N	5220	0	3	0.00	4207390	814	36.42	5200	5350	5120	6000	4440	5220	5168.78	5573	5396	5213	5036	4853	5305	4945	57	780	500	3130	10	1	11310227	590	-4.51	10.55	12	0.01	-1158.00	495.00	10250	20240206	-49.07	4505	20240906	15.87	6000	-13.00	20250203	5030	3.78	20250122	20500	-74.54	20240219	4505	15.87	20240906	N	229500	500	56 억	N	N	N	N
7	20250219	111014	57	100.00	KONEX	N	N	N	N	N	5220	0	3	0.00	2556550	492	22.01	5200	5350	5120	6000	4440	5220	5196.24	5573	5396	5213	5036	4853	5305	4945	57	780	500	3130	10	1	11310227	590	-4.51	10.55	12	0.00	-1158.00	495.00	10250	20240206	-49.07	4505	20240906	15.87	6000	-13.00	20250203	5030	3.78	20250122	20500	-74.54	20240219	4505	15.87	20240906	N	229500	500	56 억	N	N	N	N
8	20250219	101015	57	100.00	KONEX	N	N	N	N	N	5350	130	2	2.49	1907690	366	16.38	5200	5350	5200	6000	4440	5220	5212.27	5573	5396	5213	5036	4853	5305	4945	57	780	500	3130	10	1	11310227	605	-4.62	10.81	12	0.00	-1158.00	495.00	10250	20240206	-47.80	4505	20240906	18.76	6000	-10.83	20250203	5030	6.36	20250122	20500	-73.90	20240219	4505	18.76	20240906	N	229500	500	56 억	N	N	N	N
9	20250219	091015	57	100.00	KONEX	N	N	N	N	N	5220	0	3	0.00	0	0	0.00	0	0	0	6000	4440	5220	0.00	5573	5396	5213	5036	4853	5305	4945	57	780	500	3130	10	1	11310227	590	-4.51	10.55	12	0.00	-1158.00	495.00	10250	20240206	-49.07	4505	20240906	15.87	6000	-13.00	20250203	5030	3.78	20250122	20500	-74.54	20240219	4505	15.87	20240906	N	229500	500	56 억	N	N	N	N
10	20250218	161010	57	100.00	KONEX	N	N	N	N	N	5220	-70	5	-1.32	11344660	2235	35.00	5390	5390	5030	6080	4500	5290	5075.91	5590	5440	5280	5130	4970	5360	5050	57	790	500	3170	10	1	11310227	590	-4.51	10.55	12	0.02	-1158.00	495.00	10250	20240205	-49.07	4505	20240906	15.87	6000	-13.00	20250203	5030	3.78	20250218	20500	-74.54	20240219	4505	15.87	20240906	N	229500	500	56 억	N	N	N	N
11	20250218	151012	57	100.00	KONEX	N	N	N	N	N	5220	-70	5	-1.32	11344660	2235	35.00	5390	5390	5030	6080	4500	5290	5075.91	5590	5440	5280	5130	4970	5360	5050	57	790	500	3170	10	1	11310227	590	-4.51	10.55	12	0.02	-1158.00	495.00	10250	20240205	-49.07	4505	20240906	15.87	6000	-13.00	20250203	5030	3.78	20250218	20500	-74.54	20240219	4505	15.87	20240906	N	229500	500	56 억	N	N	N	N
12	20250218	141013	57	100.00	KONEX	N	N	N	N	N	5200	-90	5	-1.70	11235420	2214	34.67	5390	5390	5030	6080	4500	5290	5074.72	5590	5440	5280	5130	4970	5360	5050	57	790	500	3170	10	1	11310227	588	-4.49	10.51	12	0.02	-1158.00	495.00	10250	20240205	-49.27	4505	20240906	15.43	6000	-13.33	20250203	5030	3.38	20250218	20500	-74.63	20240219	4505	15.43	20240906	N	229500	500	56 억	N	N	N	N
13	20250218	131010	57	100.00	KONEX	N	N	N	N	N	5090	-200	5	-3.78	11230220	2213	34.65	5390	5390	5030	6080	4500	5290	5074.66	5590	5440	5280	5130	4970	5360	5050	57	790	500	3170	10	1	11310227	576	-4.40	10.28	12	0.02	-1158.00	495.00	10250	20240205	-50.34	4505	20240906	12.99	6000	-15.17	20250203	5030	1.19	20250218	20500	-75.17	20240219	4505	12.99	20240906	N	229500	500	56 억	N	N	N	N
14	20250218	121013	57	100.00	KONEX	N	N	N	N	N	5070	-220	5	-4.16	10716000	2112	33.07	5390	5390	5030	6080	4500	5290	5073.86	5590	5440	5280	5130	4970	5360	5050	57	790	500	3170	10	1	11310227	573	-4.38	10.24	12	0.02	-1158.00	495.00	10250	20240205	-50.54	4505	20240906	12.54	6000	-15.50	20250203	5030	0.80	20250218	20500	-75.27	20240219	4505	12.54	20240906	N	229500	500	56 억	N	N	N	N
15	20250218	111010	57	100.00	KONEX	N	N	N	N	N	5250	-40	5	-0.76	10710930	2111	33.06	5390	5390	5030	6080	4500	5290	5073.87	5590	5440	5280	5130	4970	5360	5050	57	790	500	3170	10	1	11310227	594	-4.53	10.61	12	0.02	-1158.00	495.00	10250	20240205	-48.78	4505	20240906	16.54	6000	-12.50	20250203	5030	4.37	20250218	20500	-74.39	20240219	4505	16.54	20240906	N	229500	500	56 억	N	N	N	N
16	20250218	101010	57	100.00	KONEX	N	N	N	N	N	5250	-40	5	-0.76	8392680	1656	25.93	5390	5390	5030	6080	4500	5290	5068.04	5590	5440	5280	5130	4970	5360	5050	57	790	500	3170	10	1	11310227	594	-4.53	10.61	12	0.01	-1158.00	495.00	10250	20240205	-48.78	4505	20240906	16.54	6000	-12.50	20250203	5030	4.37	20250218	20500	-74.39	20240219	4505	16.54	20240906	N	229500	500	56 억	N	N	N	N
17	20250218	091013	57	100.00	KONEX	N	N	N	N	N	5390	100	2	1.89	10780	2	0.03	5390	5390	5390	6080	4500	5290	5390.00	5590	5440	5280	5130	4970	5360	5050	57	790	500	3170	10	1	11310227	610	-4.65	10.89	12	0.00	-1158.00	495.00	10250	20240205	-47.41	4505	20240906	19.64	6000	-10.17	20250203	5030	7.16	20250122	20500	-73.71	20240219	4505	19.64	20240906	N	229500	500	56 억	N	N	N	N
18	20250217	161010	57	100.00	KONEX	N	N	N	N	N	5290	-200	5	-3.64	33542930	6386	136.08	5310	5430	5120	6310	4670	5490	5252.57	5870	5680	5390	5200	4910	5535	5055	57	820	500	3290	10	1	11310227	598	-4.57	10.69	12	0.06	-1158.00	495.00	10250	20240202	-48.39	4505	20240906	17.43	6000	-11.83	20250203	5030	5.17	20250122	20500	-74.20	20240219	4505	17.43	20240906	N	229500	500	56 억	N	N	N	N
19	20250217	151009	57	100.00	KONEX	N	N	N	N	N	5200	-290	5	-5.28	27559730	5229	111.42	5310	5430	5180	6310	4670	5490	5270.55	5870	5680	5390	5200	4910	5535	5055	57	820	500	3290	10	1	11310227	588	-4.49	10.51	12	0.05	-1158.00	495.00	10250	20240202	-49.27	4505	20240906	15.43	6000	-13.33	20250203	5030	3.38	20250122	20500	-74.63	20240219	4505	15.43	20240906	N	229500	500	56 억	N	N	N	N
20	20250217	141006	57	100.00	KONEX	N	N	N	N	N	5260	-230	5	-4.19	21609230	4087	87.09	5310	5430	5260	6310	4670	5490	5287.31	5870	5680	5390	5200	4910	5535	5055	57	820	500	3290	10	1	11310227	595	-4.54	10.63	12	0.04	-1158.00	495.00	10250	20240202	-48.68	4505	20240906	16.76	6000	-12.33	20250203	5030	4.57	20250122	20500	-74.34	20240219	4505	16.76	20240906	N	229500	500	56 억	N	N	N	N
21	20250217	131011	57	100.00	KONEX	N	N	N	N	N	5290	-200	5	-3.64	18547140	3506	74.71	5310	5430	5260	6310	4670	5490	5290.11	5870	5680	5390	5200	4910	5535	5055	57	820	500	3290	10	1	11310227	598	-4.57	10.69	12	0.03	-1158.00	495.00	10250	20240202	-48.39	4505	20240906	17.43	6000	-11.83	20250203	5030	5.17	20250122	20500	-74.20	20240219	4505	17.43	20240906	N	229500	500	56 억	N	N	N	N
22	20250217	121011	57	100.00	KONEX	N	N	N	N	N	5350	-140	5	-2.55	17970440	3397	72.38	5310	5430	5260	6310	4670	5490	5290.09	5870	5680	5390	5200	4910	5535	5055	57	820	500	3290	10	1	11310227	605	-4.62	10.81	12	0.03	-1158.00	495.00	10250	20240202	-47.80	4505	20240906	18.76	6000	-10.83	20250203	5030	6.36	20250122	20500	-73.90	20240219	4505	18.76	20240906	N	229500	500	56 억	N	N	N	N
23	20250217	111009	57	100.00	KONEX	N	N	N	N	N	5290	-200	5	-3.64	12161090	2296	48.92	5310	5430	5280	6310	4670	5490	5296.64	5870	5680	5390	5200	4910	5535	5055	57	820	500	3290	10	1	11310227	598	-4.57	10.69	12	0.02	-1158.00	495.00	10250	20240202	-48.39	4505	20240906	17.43	6000	-11.83	20250203	5030	5.17	20250122	20500	-74.20	20240219	4505	17.43	20240906	N	229500	500	56 억	N	N	N	N
24	20250217	101007	57	100.00	KONEX	N	N	N	N	N	5420	-70	5	-1.28	6625170	1250	26.64	5310	5430	5280	6310	4670	5490	5300.14	5870	5680	5390	5200	4910	5535	5055	57	820	500	3290	10	1	11310227	613	-4.68	10.95	12	0.01	-1158.00	495.00	10250	20240202	-47.12	4505	20240906	20.31	6000	-9.67	20250203	5030	7.75	20250122	20500	-73.56	20240219	4505	20.31	20240906	N	229500	500	56 억	N	N	N	N
25	20250217	091009	57	100.00	KONEX	N	N	N	N	N	5280	-210	5	-3.83	1589460	300	6.39	5310	5310	5280	6310	4670	5490	5298.20	5870	5680	5390	5200	4910	5535	5055	57	820	500	3290	10	1	11310227	597	-4.56	10.67	12	0.00	-1158.00	495.00	10250	20240202	-48.49	4505	20240906	17.20	6000	-12.00	20250203	5030	4.97	20250122	20500	-74.24	20240219	4505	17.20	20240906	N	229500	500	56 억	N	N	N	N
26	20250214	161003	57	100.00	KONEX	N	N	N	N	N	5490	100	2	1.86	24939130	4693	233.13	5580	5580	5100	6190	4590	5390	5314.11	5583	5486	5373	5276	5163	5430	5220	57	800	500	3230	10	1	11310227	621	-4.74	11.09	12	0.04	-1158.00	495.00	10250	20240201	-46.44	4505	20240906	21.86	6000	-8.50	20250203	5030	9.15	20250122	20500	-73.22	20240214	4505	21.86	20240906	N	229500	500	56 억	N	N	N	N
27	20250214	151002	57	100.00	KONEX	N	N	N	N	N	5500	110	2	2.04	17963260	3379	167.86	5580	5580	5100	6190	4590	5390	5316.15	5583	5486	5373	5276	5163	5430	5220	57	800	500	3230	10	1	11310227	622	-4.75	11.11	12	0.03	-1158.00	495.00	10250	20240201	-46.34	4505	20240906	22.09	6000	-8.33	20250203	5030	9.34	20250122	20500	-73.17	20240214	4505	22.09	20240906	N	229500	500	56 억	N	N	N	N
28	20250214	141003	57	100.00	KONEX	N	N	N	N	N	5390	0	3	0.00	10584560	2012	99.95	5580	5580	5100	6190	4590	5390	5260.72	5583	5486	5373	5276	5163	5430	5220	57	800	500	3230	10	1	11310227	610	-4.65	10.89	12	0.02	-1158.00	495.00	10250	20240201	-47.41	4505	20240906	19.64	6000	-10.17	20250203	5030	7.16	20250122	20500	-73.71	20240214	4505	19.64	20240906	N	229500	500	56 억	N	N	N	N
29	20250214	131005	57	100.00	KONEX	N	N	N	N	N	5380	-10	5	-0.19	9061490	1729	85.89	5580	5580	5100	6190	4590	5390	5240.88	5583	5486	5373	5276	5163	5430	5220	57	800	500	3230	10	1	11310227	608	-4.65	10.87	12	0.02	-1158.00	495.00	10250	20240201	-47.51	4505	20240906	19.42	6000	-10.33	20250203	5030	6.96	20250122	20500	-73.76	20240214	4505	19.42	20240906	N	229500	500	56 억	N	N	N	N
30	20250214	121002	57	100.00	KONEX	N	N	N	N	N	5390	0	3	0.00	8535220	1631	81.02	5580	5580	5100	6190	4590	5390	5233.12	5583	5486	5373	5276	5163	5430	5220	57	800	500	3230	10	1	11310227	610	-4.65	10.89	12	0.01	-1158.00	495.00	10250	20240201	-47.41	4505	20240906	19.64	6000	-10.17	20250203	5030	7.16	20250122	20500	-73.71	20240214	4505	19.64	20240906	N	229500	500	56 억	N	N	N	N
31	20250214	110959	57	100.00	KONEX	N	N	N	N	N	5390	0	3	0.00	8535220	1631	81.02	5580	5580	5100	6190	4590	5390	5233.12	5583	5486	5373	5276	5163	5430	5220	57	800	500	3230	10	1	11310227	610	-4.65	10.89	12	0.01	-1158.00	495.00	10250	20240201	-47.41	4505	20240906	19.64	6000	-10.17	20250203	5030	7.16	20250122	20500	-73.71	20240214	4505	19.64	20240906	N	229500	500	56 억	N	N	N	N
32	20250214	101000	57	100.00	KONEX	N	N	N	N	N	5400	10	2	0.19	4214860	805	39.99	5580	5580	5200	6190	4590	5390	5235.85	5583	5486	5373	5276	5163	5430	5220	57	800	500	3230	10	1	11310227	611	-4.66	10.91	12	0.01	-1158.00	495.00	10250	20240201	-47.32	4505	20240906	19.87	6000	-10.00	20250203	5030	7.36	20250122	20500	-73.66	20240214	4505	19.87	20240906	N	229500	500	56 억	N	N	N	N
33	20250214	091004	57	100.00	KONEX	N	N	N	N	N	5250	-140	5	-2.60	1331750	252	12.52	5580	5580	5250	6190	4590	5390	5284.72	5583	5486	5373	5276	5163	5430	5220	57	800	500	3230	10	1	11310227	594	-4.53	10.61	12	0.00	-1158.00	495.00	10250	20240201	-48.78	4505	20240906	16.54	6000	-12.50	20250203	5030	4.37	20250122	20500	-74.39	20240214	4505	16.54	20240906	N	229500	500	56 억	N	N	N	N
34	20250213	160954	57	100.00	KONEX	N	N	N	N	N	5390	0	3	0.00	10669390	2013	78.91	5470	5470	5260	6190	4590	5390	5300.24	5696	5542	5416	5262	5136	5480	5200	57	800	500	3230	10	1	11310227	610	-4.65	10.89	12	0.02	-1158.00	495.00	10250	20240131	-47.41	4505	20240906	19.64	6000	-10.17	20250203	5030	7.16	20250122	20500	-73.71	20240213	4505	19.64	20240906	N	229500	500	56 억	N	N	N	N
35	20250213	150955	57	100.00	KONEX	N	N	N	N	N	5390	0	3	0.00	9203500	1741	68.25	5470	5470	5260	6190	4590	5390	5286.33	5696	5542	5416	5262	5136	5480	5200	57	800	500	3230	10	1	11310227	610	-4.65	10.89	12	0.02	-1158.00	495.00	10250	20240131	-47.41	4505	20240906	19.64	6000	-10.17	20250203	5030	7.16	20250122	20500	-73.71	20240213	4505	19.64	20240906	N	229500	500	56 억	N	N	N	N
36	20250213	140952	57	100.00	KONEX	N	N	N	N	N	5400	10	2	0.19	8607690	1628	63.82	5470	5470	5260	6190	4590	5390	5287.28	5696	5542	5416	5262	5136	5480	5200	57	800	500	3230	10	1	11310227	611	-4.66	10.91	12	0.01	-1158.00	495.00	10250	20240131	-47.32	4505	20240906	19.87	6000	-10.00	20250203	5030	7.36	20250122	20500	-73.66	20240213	4505	19.87	20240906	N	229500	500	56 억	N	N	N	N
37	20250213	130953	57	100.00	KONEX	N	N	N	N	N	5390	0	3	0.00	7993220	1514	59.35	5470	5470	5260	6190	4590	5390	5279.54	5696	5542	5416	5262	5136	5480	5200	57	800	500	3230	10	1	11310227	610	-4.65	10.89	12	0.01	-1158.00	495.00	10250	20240131	-47.41	4505	20240906	19.64	6000	-10.17	20250203	5030	7.16	20250122	20500	-73.71	20240213	4505	19.64	20240906	N	229500	500	56 억	N	N	N	N
38	20250213	120952	57	100.00	KONEX	N	N	N	N	N	5400	10	2	0.19	6126660	1162	45.55	5470	5470	5260	6190	4590	5390	5272.51	5696	5542	5416	5262	5136	5480	5200	57	800	500	3230	10	1	11310227	611	-4.66	10.91	12	0.01	-1158.00	495.00	10250	20240131	-47.32	4505	20240906	19.87	6000	-10.00	20250203	5030	7.36	20250122	20500	-73.66	20240213	4505	19.87	20240906	N	229500	500	56 억	N	N	N	N
39	20250213	110952	57	100.00	KONEX	N	N	N	N	N	5400	10	2	0.19	6126660	1162	45.55	5470	5470	5260	6190	4590	5390	5272.51	5696	5542	5416	5262	5136	5480	5200	57	800	500	3230	10	1	11310227	611	-4.66	10.91	12	0.01	-1158.00	495.00	10250	20240131	-47.32	4505	20240906	19.87	6000	-10.00	20250203	5030	7.36	20250122	20500	-73.66	20240213	4505	19.87	20240906	N	229500	500	56 억	N	N	N	N
40	20250213	100952	57	100.00	KONEX	N	N	N	N	N	5420	30	2	0.56	5060190	960	37.63	5470	5470	5260	6190	4590	5390	5271.03	5696	5542	5416	5262	5136	5480	5200	57	800	500	3230	10	1	11310227	613	-4.68	10.95	12	0.01	-1158.00	495.00	10250	20240131	-47.12	4505	20240906	20.31	6000	-9.67	20250203	5030	7.75	20250122	20500	-73.56	20240213	4505	20.31	20240906	N	229500	500	56 억	N	N	N	N
41	20250213	090948	57	100.00	KONEX	N	N	N	N	N	5390	0	3	0.00	0	0	0.00	0	0	0	6190	4590	5390	0.00	5696	5542	5416	5262	5136	5480	5200	57	800	500	3230	10	1	11310227	610	-4.65	10.89	12	0.00	-1158.00	495.00	10250	20240131	-47.41	4505	20240906	19.64	6000	-10.17	20250203	5030	7.16	20250122	20500	-73.71	20240213	4505	19.64	20240906	N	229500	500	56 억	N	N	N	N
42	20250212	160946	57	100.00	KONEX	N	N	N	N	N	5390	-90	5	-1.64	13582510	2551	192.53	5570	5570	5290	6300	4660	5480	5324.39	5666	5572	5446	5352	5226	5510	5290	57	820	500	3280	10	1	11310227	610	-4.65	10.89	12	0.02	-1158.00	495.00	10250	20240130	-47.41	4505	20240906	19.64	6000	-10.17	20250203	5030	7.16	20250122	20500	-73.71	20240213	4505	19.64	20240906	N	229500	500	56 억	N	N	N	N
43	20250212	150943	57	100.00	KONEX	N	N	N	N	N	5390	-90	5	-1.64	13566340	2548	192.30	5570	5570	5290	6300	4660	5480	5324.31	5666	5572	5446	5352	5226	5510	5290	57	820	500	3280	10	1	11310227	610	-4.65	10.89	12	0.02	-1158.00	495.00	10250	20240130	-47.41	4505	20240906	19.64	6000	-10.17	20250203	5030	7.16	20250122	20500	-73.71	20240213	4505	19.64	20240906	N	229500	500	56 억	N	N	N	N
44	20250212	140946	57	100.00	KONEX	N	N	N	N	N	5300	-180	5	-3.28	11851060	2225	167.92	5570	5570	5300	6300	4660	5480	5326.32	5666	5572	5446	5352	5226	5510	5290	57	820	500	3280	10	1	11310227	599	-4.58	10.71	12	0.02	-1158.00	495.00	10250	20240130	-48.29	4505	20240906	17.65	6000	-11.67	20250203	5030	5.37	20250122	20500	-74.15	20240213	4505	17.65	20240906	N	229500	500	56 억	N	N	N	N
45	20250212	130948	57	100.00	KONEX	N	N	N	N	N	5380	-100	5	-1.82	7401660	1388	104.75	5570	5570	5300	6300	4660	5480	5332.61	5666	5572	5446	5352	5226	5510	5290	57	820	500	3280	10	1	11310227	608	-4.65	10.87	12	0.01	-1158.00	495.00	10250	20240130	-47.51	4505	20240906	19.42	6000	-10.33	20250203	5030	6.96	20250122	20500	-73.76	20240213	4505	19.42	20240906	N	229500	500	56 억	N	N	N	N
46	20250212	120944	57	100.00	KONEX	N	N	N	N	N	5400	-80	5	-1.46	5907400	1111	83.85	5570	5570	5300	6300	4660	5480	5317.19	5666	5572	5446	5352	5226	5510	5290	57	820	500	3280	10	1	11310227	611	-4.66	10.91	12	0.01	-1158.00	495.00	10250	20240130	-47.32	4505	20240906	19.87	6000	-10.00	20250203	5030	7.36	20250122	20500	-73.66	20240213	4505	19.87	20240906	N	229500	500	56 억	N	N	N	N
47	20250212	110943	57	100.00	KONEX	N	N	N	N	N	5400	-80	5	-1.46	5211780	982	74.11	5570	5570	5300	6300	4660	5480	5307.31	5666	5572	5446	5352	5226	5510	5290	57	820	500	3280	10	1	11310227	611	-4.66	10.91	12	0.01	-1158.00	495.00	10250	20240130	-47.32	4505	20240906	19.87	6000	-10.00	20250203	5030	7.36	20250122	20500	-73.66	20240213	4505	19.87	20240906	N	229500	500	56 억	N	N	N	N
48	20250212	100937	57	100.00	KONEX	N	N	N	N	N	5400	-80	5	-1.46	5211780	982	74.11	5570	5570	5300	6300	4660	5480	5307.31	5666	5572	5446	5352	5226	5510	5290	57	820	500	3280	10	1	11310227	611	-4.66	10.91	12	0.01	-1158.00	495.00	10250	20240130	-47.32	4505	20240906	19.87	6000	-10.00	20250203	5030	7.36	20250122	20500	-73.66	20240213	4505	19.87	20240906	N	229500	500	56 억	N	N	N	N
49	20250212	090915	57	100.00	KONEX	N	N	N	N	N	5570	90	2	1.64	5570	1	0.08	5570	5570	5570	6300	4660	5480	5570.00	5666	5572	5446	5352	5226	5510	5290	57	820	500	3280	10	1	11310227	630	-4.81	11.25	12	0.00	-1158.00	495.00	10250	20240130	-45.66	4505	20240906	23.64	6000	-7.17	20250203	5030	10.74	20250122	20500	-72.83	20240213	4505	23.64	20240906	N	229500	500	56 억	N	N	N	N
50	20250211	160948	57	100.00	KONEX	N	N	N	N	N	5480	80	2	1.48	7211600	1325	35.34	5540	5540	5320	6210	4590	5400	5442.72	5633	5516	5423	5306	5213	5575	5365	57	810	500	3240	10	1	11310227	620	-4.73	11.07	12	0.01	-1158.00	495.00	10250	20240129	-46.54	4505	20240906	21.64	6000	-8.67	20250203	5030	8.95	20250122	20500	-73.27	20240213	4505	21.64	20240906	N	229500	500	56 억	N	N	N	N
51	20250211	150947	57	100.00	KONEX	N	N	N	N	N	5480	80	2	1.48	7211600	1325	35.34	5540	5540	5320	6210	4590	5400	5442.72	5633	5516	5423	5306	5213	5575	5365	57	810	500	3240	10	1	11310227	620	-4.73	11.07	12	0.01	-1158.00	495.00	10250	20240129	-46.54	4505	20240906	21.64	6000	-8.67	20250203	5030	8.95	20250122	20500	-73.27	20240213	4505	21.64	20240906	N	229500	500	56 억	N	N	N	N
52	20250211	140947	57	100.00	KONEX	N	N	N	N	N	5500	100	2	1.85	5523770	1012	26.99	5540	5540	5320	6210	4590	5400	5458.27	5633	5516	5423	5306	5213	5575	5365	57	810	500	3240	10	1	11310227	622	-4.75	11.11	12	0.01	-1158.00	495.00	10250	20240129	-46.34	4505	20240906	22.09	6000	-8.33	20250203	5030	9.34	20250122	20500	-73.17	20240213	4505	22.09	20240906	N	229500	500	56 억	N	N	N	N
53	20250211	130947	57	100.00	KONEX	N	N	N	N	N	5500	100	2	1.85	5523770	1012	26.99	5540	5540	5320	6210	4590	5400	5458.27	5633	5516	5423	5306	5213	5575	5365	57	810	500	3240	10	1	11310227	622	-4.75	11.11	12	0.01	-1158.00	495.00	10250	20240129	-46.34	4505	20240906	22.09	6000	-8.33	20250203	5030	9.34	20250122	20500	-73.17	20240213	4505	22.09	20240906	N	229500	500	56 억	N	N	N	N
54	20250211	120946	57	100.00	KONEX	N	N	N	N	N	5490	90	2	1.67	2482270	458	12.22	5540	5540	5320	6210	4590	5400	5419.80	5633	5516	5423	5306	5213	5575	5365	57	810	500	3240	10	1	11310227	621	-4.74	11.09	12	0.00	-1158.00	495.00	10250	20240129	-46.44	4505	20240906	21.86	6000	-8.50	20250203	5030	9.15	20250122	20500	-73.22	20240213	4505	21.86	20240906	N	229500	500	56 억	N	N	N	N
55	20250211	110947	57	100.00	KONEX	N	N	N	N	N	5400	0	3	0.00	1654460	304	8.11	5540	5540	5320	6210	4590	5400	5442.30	5633	5516	5423	5306	5213	5575	5365	57	810	500	3240	10	1	11310227	611	-4.66	10.91	12	0.00	-1158.00	495.00	10250	20240129	-47.32	4505	20240906	19.87	6000	-10.00	20250203	5030	7.36	20250122	20500	-73.66	20240213	4505	19.87	20240906	N	229500	500	56 억	N	N	N	N
56	20250211	100948	57	100.00	KONEX	N	N	N	N	N	5500	100	2	1.85	1649060	303	8.08	5540	5540	5320	6210	4590	5400	5442.44	5633	5516	5423	5306	5213	5575	5365	57	810	500	3240	10	1	11310227	622	-4.75	11.11	12	0.00	-1158.00	495.00	10250	20240129	-46.34	4505	20240906	22.09	6000	-8.33	20250203	5030	9.34	20250122	20500	-73.17	20240213	4505	22.09	20240906	N	229500	500	56 억	N	N	N	N
57	20250211	090951	57	100.00	KONEX	N	N	N	N	N	5540	140	2	2.59	5540	1	0.03	5540	5540	5540	6210	4590	5400	5540.00	5633	5516	5423	5306	5213	5575	5365	57	810	500	3240	10	1	11310227	627	-4.78	11.19	12	0.00	-1158.00	495.00	10250	20240129	-45.95	4505	20240906	22.97	6000	-7.67	20250203	5030	10.14	20250122	20500	-72.98	20240213	4505	22.97	20240906	N	229500	500	56 억	N	N	N	N
58	20250210	160941	57	100.00	KONEX	N	N	N	N	N	5400	30	2	0.56	20412660	3749	175.76	5330	5540	5330	6170	4570	5370	5444.83	5716	5542	5396	5222	5076	5470	5150	57	800	500	3220	10	1	11310227	611	-4.66	10.91	12	0.03	-1158.00	495.00	10250	20240126	-47.32	4505	20240906	19.87	6000	-10.00	20250203	5030	7.36	20250122	20500	-73.66	20240213	4505	19.87	20240906	N	229500	500	56 억	N	N	N	N
59	20250210	150941	57	100.00	KONEX	N	N	N	N	N	5400	30	2	0.56	18325950	3363	157.67	5330	5540	5330	6170	4570	5370	5449.29	5716	5542	5396	5222	5076	5470	5150	57	800	500	3220	10	1	11310227	611	-4.66	10.91	12	0.03	-1158.00	495.00	10250	20240126	-47.32	4505	20240906	19.87	6000	-10.00	20250203	5030	7.36	20250122	20500	-73.66	20240213	4505	19.87	20240906	N	229500	500	56 억	N	N	N	N
60	20250210	140939	57	100.00	KONEX	N	N	N	N	N	5500	130	2	2.42	15324520	2808	131.65	5330	5540	5330	6170	4570	5370	5457.45	5716	5542	5396	5222	5076	5470	5150	57	800	500	3220	10	1	11310227	622	-4.75	11.11	12	0.02	-1158.00	495.00	10250	20240126	-46.34	4505	20240906	22.09	6000	-8.33	20250203	5030	9.34	20250122	20500	-73.17	20240213	4505	22.09	20240906	N	229500	500	56 억	N	N	N	N
61	20250210	130943	57	100.00	KONEX	N	N	N	N	N	5500	130	2	2.42	14862900	2723	127.66	5330	5540	5330	6170	4570	5370	5458.28	5716	5542	5396	5222	5076	5470	5150	57	800	500	3220	10	1	11310227	622	-4.75	11.11	12	0.02	-1158.00	495.00	10250	20240126	-46.34	4505	20240906	22.09	6000	-8.33	20250203	5030	9.34	20250122	20500	-73.17	20240213	4505	22.09	20240906	N	229500	500	56 억	N	N	N	N
62	20250210	120938	57	100.00	KONEX	N	N	N	N	N	5510	140	2	2.61	13470890	2468	115.71	5330	5540	5330	6170	4570	5370	5458.22	5716	5542	5396	5222	5076	5470	5150	57	800	500	3220	10	1	11310227	623	-4.76	11.13	12	0.02	-1158.00	495.00	10250	20240126	-46.24	4505	20240906	22.31	6000	-8.17	20250203	5030	9.54	20250122	20500	-73.12	20240213	4505	22.31	20240906	N	229500	500	56 억	N	N	N	N
63	20250210	110934	57	100.00	KONEX	N	N	N	N	N	5400	30	2	0.56	13459870	2466	115.61	5330	5540	5330	6170	4570	5370	5458.18	5716	5542	5396	5222	5076	5470	5150	57	800	500	3220	10	1	11310227	611	-4.66	10.91	12	0.02	-1158.00	495.00	10250	20240126	-47.32	4505	20240906	19.87	6000	-10.00	20250203	5030	7.36	20250122	20500	-73.66	20240213	4505	19.87	20240906	N	229500	500	56 억	N	N	N	N
64	20250210	100934	57	100.00	KONEX	N	N	N	N	N	5500	130	2	2.42	7717620	1417	66.43	5330	5510	5330	6170	4570	5370	5446.45	5716	5542	5396	5222	5076	5470	5150	57	800	500	3220	10	1	11310227	622	-4.75	11.11	12	0.01	-1158.00	495.00	10250	20240126	-46.34	4505	20240906	22.09	6000	-8.33	20250203	5030	9.34	20250122	20500	-73.17	20240213	4505	22.09	20240906	N	229500	500	56 억	N	N	N	N
65	20250210	090932	57	100.00	KONEX	N	N	N	N	N	5370	0	3	0.00	0	0	0.00	0	0	0	6170	4570	5370	0.00	5716	5542	5396	5222	5076	5470	5150	57	800	500	3220	10	1	11310227	607	-4.64	10.85	12	0.00	-1158.00	495.00	10250	20240126	-47.61	4505	20240906	19.20	6000	-10.50	20250203	5030	6.76	20250122	20500	-73.80	20240213	4505	19.20	20240906	N	229500	500	56 억	N	N	N	N
66	20250207	160924	57	100.00	KONEX	N	N	N	N	N	5370	-140	5	-2.54	11335430	2133	19.89	5570	5570	5250	6330	4690	5510	5314.31	5843	5676	5463	5296	5083	5760	5380	57	820	500	3300	10	1	11310227	607	-4.64	10.85	12	0.02	-1158.00	495.00	10250	20240125	-47.61	4505	20240906	19.20	6000	-10.50	20250203	5030	6.76	20250122	20500	-73.80	20240207	4505	19.20	20240906	N	229500	500	56 억	N	N	N	N
67	20250207	150926	57	100.00	KONEX	N	N	N	N	N	5380	-130	5	-2.36	10288280	1938	18.07	5570	5570	5250	6330	4690	5510	5308.71	5843	5676	5463	5296	5083	5760	5380	57	820	500	3300	10	1	11310227	608	-4.65	10.87	12	0.02	-1158.00	495.00	10250	20240125	-47.51	4505	20240906	19.42	6000	-10.33	20250203	5030	6.96	20250122	20500	-73.76	20240207	4505	19.42	20240906	N	229500	500	56 억	N	N	N	N
68	20250207	140926	57	100.00	KONEX	N	N	N	N	N	5260	-250	5	-4.54	9657890	1818	16.95	5570	5570	5250	6330	4690	5510	5312.37	5843	5676	5463	5296	5083	5760	5380	57	820	500	3300	10	1	11310227	595	-4.54	10.63	12	0.02	-1158.00	495.00	10250	20240125	-48.68	4505	20240906	16.76	6000	-12.33	20250203	5030	4.57	20250122	20500	-74.34	20240207	4505	16.76	20240906	N	229500	500	56 억	N	N	N	N
69	20250207	130922	57	100.00	KONEX	N	N	N	N	N	5380	-130	5	-2.36	8998850	1693	15.79	5570	5570	5250	6330	4690	5510	5315.33	5843	5676	5463	5296	5083	5760	5380	57	820	500	3300	10	1	11310227	608	-4.65	10.87	12	0.01	-1158.00	495.00	10250	20240125	-47.51	4505	20240906	19.42	6000	-10.33	20250203	5030	6.96	20250122	20500	-73.76	20240207	4505	19.42	20240906	N	229500	500	56 억	N	N	N	N
70	20250207	120921	57	100.00	KONEX	N	N	N	N	N	5380	-130	5	-2.36	7395030	1388	12.94	5570	5570	5290	6330	4690	5510	5327.83	5843	5676	5463	5296	5083	5760	5380	57	820	500	3300	10	1	11310227	608	-4.65	10.87	12	0.01	-1158.00	495.00	10250	20240125	-47.51	4505	20240906	19.42	6000	-10.33	20250203	5030	6.96	20250122	20500	-73.76	20240207	4505	19.42	20240906	N	229500	500	56 억	N	N	N	N
71	20250207	110920	57	100.00	KONEX	N	N	N	N	N	5390	-120	5	-2.18	6186720	1160	10.82	5570	5570	5300	6330	4690	5510	5333.38	5843	5676	5463	5296	5083	5760	5380	57	820	500	3300	10	1	11310227	610	-4.65	10.89	12	0.01	-1158.00	495.00	10250	20240125	-47.41	4505	20240906	19.64	6000	-10.17	20250203	5030	7.16	20250122	20500	-73.71	20240207	4505	19.64	20240906	N	229500	500	56 억	N	N	N	N
72	20250207	100924	57	100.00	KONEX	N	N	N	N	N	5390	-120	5	-2.18	6186720	1160	10.82	5570	5570	5300	6330	4690	5510	5333.38	5843	5676	5463	5296	5083	5760	5380	57	820	500	3300	10	1	11310227	610	-4.65	10.89	12	0.01	-1158.00	495.00	10250	20240125	-47.41	4505	20240906	19.64	6000	-10.17	20250203	5030	7.16	20250122	20500	-73.71	20240207	4505	19.64	20240906	N	229500	500	56 억	N	N	N	N
73	20250207	090929	57	100.00	KONEX	N	N	N	N	N	5560	50	2	0.91	560950	101	0.94	5570	5570	5550	6330	4690	5510	5553.96	5843	5676	5463	5296	5083	5760	5380	57	820	500	3300	10	1	11310227	629	-4.80	11.23	12	0.00	-1158.00	495.00	10250	20240125	-45.76	4505	20240906	23.42	6000	-7.33	20250203	5030	10.54	20250122	20500	-72.88	20240207	4505	23.42	20240906	N	229500	500	56 억	N	N	N	N
74	20250206	160901	57	100.00	KONEX	N	N	N	N	N	5510	-40	5	-0.72	57657540	10724	1683.52	5310	5630	5250	6380	4720	5550	5376.50	5723	5636	5493	5406	5263	5565	5335	57	830	500	3330	10	1	11310227	623	-4.76	11.13	12	0.09	-1158.00	495.00	10250	20240124	-46.24	4505	20240906	22.31	6000	-8.17	20250203	5030	9.54	20250122	20500	-73.12	20240206	4505	22.31	20240906	N	229500	500	56 억	N	N	N	N
75	20250206	150904	57	100.00	KONEX	N	N	N	N	N	5510	-40	5	-0.72	52899500	9839	1544.58	5310	5630	5250	6380	4720	5550	5376.51	5723	5636	5493	5406	5263	5565	5335	57	830	500	3330	10	1	11310227	623	-4.76	11.13	12	0.09	-1158.00	495.00	10250	20240124	-46.24	4505	20240906	22.31	6000	-8.17	20250203	5030	9.54	20250122	20500	-73.12	20240206	4505	22.31	20240906	N	229500	500	56 억	N	N	N	N
76	20250206	140904	57	100.00	KONEX	N	N	N	N	N	5350	-200	5	-3.60	52056600	9686	1520.57	5310	5630	5250	6380	4720	5550	5374.42	5723	5636	5493	5406	5263	5565	5335	57	830	500	3330	10	1	11310227	605	-4.62	10.81	12	0.09	-1158.00	495.00	10250	20240124	-47.80	4505	20240906	18.76	6000	-10.83	20250203	5030	6.36	20250122	20500	-73.90	20240206	4505	18.76	20240906	N	229500	500	56 억	N	N	N	N
77	20250206	130901	57	100.00	KONEX	N	N	N	N	N	5560	10	2	0.18	50970330	9483	1488.70	5310	5630	5250	6380	4720	5550	5374.92	5723	5636	5493	5406	5263	5565	5335	57	830	500	3330	10	1	11310227	629	-4.80	11.23	12	0.08	-1158.00	495.00	10250	20240124	-45.76	4505	20240906	23.42	6000	-7.33	20250203	5030	10.54	20250122	20500	-72.88	20240206	4505	23.42	20240906	N	229500	500	56 억	N	N	N	N
78	20250206	120859	57	100.00	KONEX	N	N	N	N	N	5560	10	2	0.18	18348580	3327	522.29	5310	5630	5300	6380	4720	5550	5515.05	5723	5636	5493	5406	5263	5565	5335	57	830	500	3330	10	1	11310227	629	-4.80	11.23	12	0.03	-1158.00	495.00	10250	20240124	-45.76	4505	20240906	23.42	6000	-7.33	20250203	5030	10.54	20250122	20500	-72.88	20240206	4505	23.42	20240906	N	229500	500	56 억	N	N	N	N
79	20250206	110853	57	100.00	KONEX	N	N	N	N	N	5580	30	2	0.54	17525520	3176	498.59	5310	5630	5300	6380	4720	5550	5518.11	5723	5636	5493	5406	5263	5565	5335	57	830	500	3330	10	1	11310227	631	-4.82	11.27	12	0.03	-1158.00	495.00	10250	20240124	-45.56	4505	20240906	23.86	6000	-7.00	20250203	5030	10.93	20250122	20500	-72.78	20240206	4505	23.86	20240906	N	229500	500	56 억	N	N	N	N
80	20250206	100855	57	100.00	KONEX	N	N	N	N	N	5610	60	2	1.08	16309540	2958	464.36	5310	5630	5300	6380	4720	5550	5513.71	5723	5636	5493	5406	5263	5565	5335	57	830	500	3330	10	1	11310227	635	-4.84	11.33	12	0.03	-1158.00	495.00	10250	20240124	-45.27	4505	20240906	24.53	6000	-6.50	20250203	5030	11.53	20250122	20500	-72.63	20240206	4505	24.53	20240906	N	229500	500	56 억	N	N	N	N
81	20250206	090906	57	100.00	KONEX	N	N	N	N	N	5530	-20	5	-0.36	541150	102	16.01	5310	5530	5300	6380	4720	5550	5305.39	5723	5636	5493	5406	5263	5565	5335	57	830	500	3330	10	1	11310227	625	-4.78	11.17	12	0.00	-1158.00	495.00	10250	20240124	-46.05	4505	20240906	22.75	6000	-7.83	20250203	5030	9.94	20250122	20500	-73.02	20240206	4505	22.75	20240906	N	229500	500	56 억	N	N	N	N
82	20250205	160852	57	100.00	KONEX	N	N	N	N	N	5550	-10	5	-0.18	3486050	637	31.50	5580	5580	5350	6390	4730	5560	5472.61	5786	5672	5476	5362	5166	5575	5265	57	830	500	3330	10	1	11310227	628	-4.79	11.21	12	0.01	-1158.00	495.00	10250	20240123	-45.85	4505	20240906	23.20	6000	-7.50	20250203	5030	10.34	20250122	20500	-72.93	20240205	4505	23.20	20240906	N	229500	500	56 억	N	N	N	N
83	20250205	150854	57	100.00	KONEX	N	N	N	N	N	5540	-20	5	-0.36	2865710	525	25.96	5580	5580	5350	6390	4730	5560	5458.50	5786	5672	5476	5362	5166	5575	5265	57	830	500	3330	10	1	11310227	627	-4.78	11.19	12	0.00	-1158.00	495.00	10250	20240123	-45.95	4505	20240906	22.97	6000	-7.67	20250203	5030	10.14	20250122	20500	-72.98	20240205	4505	22.97	20240906	N	229500	500	56 억	N	N	N	N
84	20250205	140854	57	100.00	KONEX	N	N	N	N	N	5530	-30	5	-0.54	1671260	309	15.28	5580	5580	5350	6390	4730	5560	5408.61	5786	5672	5476	5362	5166	5575	5265	57	830	500	3330	10	1	11310227	625	-4.78	11.17	12	0.00	-1158.00	495.00	10250	20240123	-46.05	4505	20240906	22.75	6000	-7.83	20250203	5030	9.94	20250122	20500	-73.02	20240205	4505	22.75	20240906	N	229500	500	56 억	N	N	N	N
85	20250205	130852	57	100.00	KONEX	N	N	N	N	N	5540	-20	5	-0.36	16490	3	0.15	5580	5580	5370	6390	4730	5560	5496.67	5786	5672	5476	5362	5166	5575	5265	57	830	500	3330	10	1	11310227	627	-4.78	11.19	12	0.00	-1158.00	495.00	10250	20240123	-45.95	4505	20240906	22.97	6000	-7.67	20250203	5030	10.14	20250122	20500	-72.98	20240205	4505	22.97	20240906	N	229500	500	56 억	N	N	N	N
86	20250205	120856	57	100.00	KONEX	N	N	N	N	N	5540	-20	5	-0.36	16490	3	0.15	5580	5580	5370	6390	4730	5560	5496.67	5786	5672	5476	5362	5166	5575	5265	57	830	500	3330	10	1	11310227	627	-4.78	11.19	12	0.00	-1158.00	495.00	10250	20240123	-45.95	4505	20240906	22.97	6000	-7.67	20250203	5030	10.14	20250122	20500	-72.98	20240205	4505	22.97	20240906	N	229500	500	56 억	N	N	N	N
87	20250205	110852	57	100.00	KONEX	N	N	N	N	N	5540	-20	5	-0.36	16490	3	0.15	5580	5580	5370	6390	4730	5560	5496.67	5786	5672	5476	5362	5166	5575	5265	57	830	500	3330	10	1	11310227	627	-4.78	11.19	12	0.00	-1158.00	495.00	10250	20240123	-45.95	4505	20240906	22.97	6000	-7.67	20250203	5030	10.14	20250122	20500	-72.98	20240205	4505	22.97	20240906	N	229500	500	56 억	N	N	N	N
88	20250205	100902	57	100.00	KONEX	N	N	N	N	N	5580	20	2	0.36	5580	1	0.05	5580	5580	5580	6390	4730	5560	5580.00	5786	5672	5476	5362	5166	5575	5265	57	830	500	3330	10	1	11310227	631	-4.82	11.27	12	0.00	-1158.00	495.00	10250	20240123	-45.56	4505	20240906	23.86	6000	-7.00	20250203	5030	10.93	20250122	20500	-72.78	20240205	4505	23.86	20240906	N	229500	500	56 억	N	N	N	N
89	20250205	090907	57	100.00	KONEX	N	N	N	N	N	5580	20	2	0.36	5580	1	0.05	5580	5580	5580	6390	4730	5560	5580.00	5786	5672	5476	5362	5166	5575	5265	57	830	500	3330	10	1	11310227	631	-4.82	11.27	12	0.00	-1158.00	495.00	10250	20240123	-45.56	4505	20240906	23.86	6000	-7.00	20250203	5030	10.93	20250122	20500	-72.78	20240205	4505	23.86	20240906	N	229500	500	56 억	N	N	N	N
90	20250204	160833	57	100.00	KONEX	N	N	N	N	N	5560	-10	5	-0.18	11035680	2022	48.51	5590	5590	5280	6400	4740	5570	5457.80	6323	5946	5623	5246	4923	6135	5435	57	830	500	3340	10	1	11310227	629	-4.80	11.23	12	0.02	-1158.00	495.00	10250	20240122	-45.76	4505	20240906	23.42	6000	-7.33	20250203	5030	10.54	20250122	20500	-72.88	20240205	4505	23.42	20240906	N	229500	500	56 억	N	N	N	N
91	20250204	150845	57	100.00	KONEX	N	N	N	N	N	5520	-50	5	-0.90	9898060	1817	43.59	5590	5590	5280	6400	4740	5570	5447.47	6323	5946	5623	5246	4923	6135	5435	57	830	500	3340	10	1	11310227	624	-4.77	11.15	12	0.02	-1158.00	495.00	10250	20240122	-46.15	4505	20240906	22.53	6000	-8.00	20250203	5030	9.74	20250122	20500	-73.07	20240205	4505	22.53	20240906	N	229500	500	56 억	N	N	N	N
92	20250204	140844	57	100.00	KONEX	N	N	N	N	N	5490	-80	5	-1.44	7894360	1449	34.76	5590	5590	5280	6400	4740	5570	5448.14	6323	5946	5623	5246	4923	6135	5435	57	830	500	3340	10	1	11310227	621	-4.74	11.09	12	0.01	-1158.00	495.00	10250	20240122	-46.44	4505	20240906	21.86	6000	-8.50	20250203	5030	9.15	20250122	20500	-73.22	20240205	4505	21.86	20240906	N	229500	500	56 억	N	N	N	N
93	20250204	130847	57	100.00	KONEX	N	N	N	N	N	5500	-70	5	-1.26	6803380	1247	29.92	5590	5590	5280	6400	4740	5570	5455.80	6323	5946	5623	5246	4923	6135	5435	57	830	500	3340	10	1	11310227	622	-4.75	11.11	12	0.01	-1158.00	495.00	10250	20240122	-46.34	4505	20240906	22.09	6000	-8.33	20250203	5030	9.34	20250122	20500	-73.17	20240205	4505	22.09	20240906	N	229500	500	56 억	N	N	N	N
94	20250204	120855	57	100.00	KONEX	N	N	N	N	N	5500	-70	5	-1.26	6803380	1247	29.92	5590	5590	5280	6400	4740	5570	5455.80	6323	5946	5623	5246	4923	6135	5435	57	830	500	3340	10	1	11310227	622	-4.75	11.11	12	0.01	-1158.00	495.00	10250	20240122	-46.34	4505	20240906	22.09	6000	-8.33	20250203	5030	9.34	20250122	20500	-73.17	20240205	4505	22.09	20240906	N	229500	500	56 억	N	N	N	N
95	20250204	110836	57	100.00	KONEX	N	N	N	N	N	5500	-70	5	-1.26	4768840	876	21.02	5590	5590	5280	6400	4740	5570	5443.88	6323	5946	5623	5246	4923	6135	5435	57	830	500	3340	10	1	11310227	622	-4.75	11.11	12	0.01	-1158.00	495.00	10250	20240122	-46.34	4505	20240906	22.09	6000	-8.33	20250203	5030	9.34	20250122	20500	-73.17	20240205	4505	22.09	20240906	N	229500	500	56 억	N	N	N	N
96	20250204	100842	57	100.00	KONEX	N	N	N	N	N	5560	-10	5	-0.18	583640	105	2.52	5590	5590	5340	6400	4740	5570	5558.48	6323	5946	5623	5246	4923	6135	5435	57	830	500	3340	10	1	11310227	629	-4.80	11.23	12	0.00	-1158.00	495.00	10250	20240122	-45.76	4505	20240906	23.42	6000	-7.33	20250203	5030	10.54	20250122	20500	-72.88	20240205	4505	23.42	20240906	N	229500	500	56 억	N	N	N	N
97	20250204	090843	57	100.00	KONEX	N	N	N	N	N	5590	20	2	0.36	11180	2	0.05	5590	5590	5590	6400	4740	5570	5590.00	6323	5946	5623	5246	4923	6135	5435	57	830	500	3340	10	1	11310227	632	-4.83	11.29	12	0.00	-1158.00	495.00	10250	20240122	-45.46	4505	20240906	24.08	6000	-6.83	20250203	5030	11.13	20250122	20500	-72.73	20240205	4505	24.08	20240906	N	229500	500	56 억	N	N	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History