KissMeData/354390/price/prices-20250201.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

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

58 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	161303	57	100.00	KONEX	N	N	N	N	N	4775	-15	5	-0.31	0	0	0.00	0	0	0	5500	4075	4790	0.00	4853	4821	4758	4726	4663	4837	4742	175	710	2500	2870	5	1	7018247	335	12.06	1.22	12	0.00	396.00	3906.00	8200	20240404	-41.77	3400	20241002	40.44	5380	-11.25	20250225	3700	29.05	20250116	8200	-41.77	20240404	3400	40.44	20241002	N	354390	2500	175 억	N	N	N	N
3	20250228	151308	57	100.00	KONEX	N	N	N	N	N	4790	0	3	0.00	0	0	0.00	0	0	0	5500	4075	4790	0.00	4853	4821	4758	4726	4663	4837	4742	175	710	2500	2870	5	1	7018247	336	12.10	1.23	12	0.00	396.00	3906.00	8200	20240404	-41.59	3400	20241002	40.88	5380	-10.97	20250225	3700	29.46	20250116	8200	-41.59	20240404	3400	40.88	20241002	N	354390	2500	175 억	N	N	N	N
4	20250228	141309	57	100.00	KONEX	N	N	N	N	N	4790	0	3	0.00	0	0	0.00	0	0	0	5500	4075	4790	0.00	4853	4821	4758	4726	4663	4837	4742	175	710	2500	2870	5	1	7018247	336	12.10	1.23	12	0.00	396.00	3906.00	8200	20240404	-41.59	3400	20241002	40.88	5380	-10.97	20250225	3700	29.46	20250116	8200	-41.59	20240404	3400	40.88	20241002	N	354390	2500	175 억	N	N	N	N
5	20250228	131301	57	100.00	KONEX	N	N	N	N	N	4790	0	3	0.00	0	0	0.00	0	0	0	5500	4075	4790	0.00	4853	4821	4758	4726	4663	4837	4742	175	710	2500	2870	5	1	7018247	336	12.10	1.23	12	0.00	396.00	3906.00	8200	20240404	-41.59	3400	20241002	40.88	5380	-10.97	20250225	3700	29.46	20250116	8200	-41.59	20240404	3400	40.88	20241002	N	354390	2500	175 억	N	N	N	N
6	20250228	121256	57	100.00	KONEX	N	N	N	N	N	4790	0	3	0.00	0	0	0.00	0	0	0	5500	4075	4790	0.00	4853	4821	4758	4726	4663	4837	4742	175	710	2500	2870	5	1	7018247	336	12.10	1.23	12	0.00	396.00	3906.00	8200	20240404	-41.59	3400	20241002	40.88	5380	-10.97	20250225	3700	29.46	20250116	8200	-41.59	20240404	3400	40.88	20241002	N	354390	2500	175 억	N	N	N	N
7	20250228	111300	57	100.00	KONEX	N	N	N	N	N	4790	0	3	0.00	0	0	0.00	0	0	0	5500	4075	4790	0.00	4853	4821	4758	4726	4663	4837	4742	175	710	2500	2870	5	1	7018247	336	12.10	1.23	12	0.00	396.00	3906.00	8200	20240404	-41.59	3400	20241002	40.88	5380	-10.97	20250225	3700	29.46	20250116	8200	-41.59	20240404	3400	40.88	20241002	N	354390	2500	175 억	N	N	N	N
8	20250228	101259	57	100.00	KONEX	N	N	N	N	N	4790	0	3	0.00	0	0	0.00	0	0	0	5500	4075	4790	0.00	4853	4821	4758	4726	4663	4837	4742	175	710	2500	2870	5	1	7018247	336	12.10	1.23	12	0.00	396.00	3906.00	8200	20240404	-41.59	3400	20241002	40.88	5380	-10.97	20250225	3700	29.46	20250116	8200	-41.59	20240404	3400	40.88	20241002	N	354390	2500	175 억	N	N	N	N
9	20250228	091303	57	100.00	KONEX	N	N	N	N	N	4790	0	3	0.00	0	0	0.00	0	0	0	5500	4075	4790	0.00	4853	4821	4758	4726	4663	4837	4742	175	710	2500	2870	5	1	7018247	336	12.10	1.23	12	0.00	396.00	3906.00	8200	20240404	-41.59	3400	20241002	40.88	5380	-10.97	20250225	3700	29.46	20250116	8200	-41.59	20240404	3400	40.88	20241002	N	354390	2500	175 억	N	N	N	N
10	20250227	161247	57	100.00	KONEX	N	N	N	N	N	4790	190	2	4.13	23760	5	5.88	4695	4790	4695	5290	3910	4600	4752.00	4686	4642	4621	4577	4556	4632	4567	175	690	2500	2760	5	1	7018247	336	12.10	1.23	12	0.00	396.00	3906.00	8200	20240404	-41.59	3400	20241002	40.88	5380	-10.97	20250225	3700	29.46	20250116	8200	-41.59	20240404	3400	40.88	20241002	N	354390	2500	175 억	N	N	N	N
11	20250227	151249	57	100.00	KONEX	N	N	N	N	N	4600	0	3	0.00	0	0	0.00	0	0	0	5290	3910	4600	0.00	4686	4642	4621	4577	4556	4632	4567	175	690	2500	2760	5	1	7018247	323	11.62	1.18	12	0.00	396.00	3906.00	8200	20240404	-43.90	3400	20241002	35.29	5380	-14.50	20250225	3700	24.32	20250116	8200	-43.90	20240404	3400	35.29	20241002	N	354390	2500	175 억	N	N	N	N
12	20250227	141251	57	100.00	KONEX	N	N	N	N	N	4600	0	3	0.00	0	0	0.00	0	0	0	5290	3910	4600	0.00	4686	4642	4621	4577	4556	4632	4567	175	690	2500	2760	5	1	7018247	323	11.62	1.18	12	0.00	396.00	3906.00	8200	20240404	-43.90	3400	20241002	35.29	5380	-14.50	20250225	3700	24.32	20250116	8200	-43.90	20240404	3400	35.29	20241002	N	354390	2500	175 억	N	N	N	N
13	20250227	131250	57	100.00	KONEX	N	N	N	N	N	4600	0	3	0.00	0	0	0.00	0	0	0	5290	3910	4600	0.00	4686	4642	4621	4577	4556	4632	4567	175	690	2500	2760	5	1	7018247	323	11.62	1.18	12	0.00	396.00	3906.00	8200	20240404	-43.90	3400	20241002	35.29	5380	-14.50	20250225	3700	24.32	20250116	8200	-43.90	20240404	3400	35.29	20241002	N	354390	2500	175 억	N	N	N	N
14	20250227	121245	57	100.00	KONEX	N	N	N	N	N	4600	0	3	0.00	0	0	0.00	0	0	0	5290	3910	4600	0.00	4686	4642	4621	4577	4556	4632	4567	175	690	2500	2760	5	1	7018247	323	11.62	1.18	12	0.00	396.00	3906.00	8200	20240404	-43.90	3400	20241002	35.29	5380	-14.50	20250225	3700	24.32	20250116	8200	-43.90	20240404	3400	35.29	20241002	N	354390	2500	175 억	N	N	N	N
15	20250227	111257	57	100.00	KONEX	N	N	N	N	N	4600	0	3	0.00	0	0	0.00	0	0	0	5290	3910	4600	0.00	4686	4642	4621	4577	4556	4632	4567	175	690	2500	2760	5	1	7018247	323	11.62	1.18	12	0.00	396.00	3906.00	8200	20240404	-43.90	3400	20241002	35.29	5380	-14.50	20250225	3700	24.32	20250116	8200	-43.90	20240404	3400	35.29	20241002	N	354390	2500	175 억	N	N	N	N
16	20250227	101329	57	100.00	KONEX	N	N	N	N	N	4600	0	3	0.00	0	0	0.00	0	0	0	5290	3910	4600	0.00	4686	4642	4621	4577	4556	4632	4567	175	690	2500	2760	5	1	7018247	323	11.62	1.18	12	0.00	396.00	3906.00	8200	20240404	-43.90	3400	20241002	35.29	5380	-14.50	20250225	3700	24.32	20250116	8200	-43.90	20240404	3400	35.29	20241002	N	354390	2500	175 억	N	N	N	N
17	20250227	091345	57	100.00	KONEX	N	N	N	N	N	4600	0	3	0.00	0	0	0.00	0	0	0	5290	3910	4600	0.00	4686	4642	4621	4577	4556	4632	4567	175	690	2500	2760	5	1	7018247	323	11.62	1.18	12	0.00	396.00	3906.00	8200	20240404	-43.90	3400	20241002	35.29	5380	-14.50	20250225	3700	24.32	20250116	8200	-43.90	20240404	3400	35.29	20241002	N	354390	2500	175 억	N	N	N	N
18	20250226	161248	57	100.00	KONEX	N	N	N	N	N	4600	-190	5	-3.97	392900	85	29.82	4665	4665	4600	5500	4075	4790	4622.35	5640	5215	4955	4530	4270	5427	4742	175	710	2500	2870	5	1	7018247	323	11.62	1.18	12	0.00	396.00	3906.00	8200	20240404	-43.90	3400	20241002	35.29	5380	-14.50	20250225	3700	24.32	20250116	8200	-43.90	20240404	3400	35.29	20241002	N	354390	2500	175 억	N	N	N	N
19	20250226	151254	57	100.00	KONEX	N	N	N	N	N	4650	-140	5	-2.92	204300	44	15.44	4665	4665	4600	5500	4075	4790	4643.18	5640	5215	4955	4530	4270	5427	4742	175	710	2500	2870	5	1	7018247	326	11.74	1.19	12	0.00	396.00	3906.00	8200	20240404	-43.29	3400	20241002	36.76	5380	-13.57	20250225	3700	25.68	20250116	8200	-43.29	20240404	3400	36.76	20241002	N	354390	2500	175 억	N	N	N	N
20	20250226	141252	57	100.00	KONEX	N	N	N	N	N	4650	-140	5	-2.92	204300	44	15.44	4665	4665	4600	5500	4075	4790	4643.18	5640	5215	4955	4530	4270	5427	4742	175	710	2500	2870	5	1	7018247	326	11.74	1.19	12	0.00	396.00	3906.00	8200	20240404	-43.29	3400	20241002	36.76	5380	-13.57	20250225	3700	25.68	20250116	8200	-43.29	20240404	3400	36.76	20241002	N	354390	2500	175 억	N	N	N	N
21	20250226	131249	57	100.00	KONEX	N	N	N	N	N	4650	-140	5	-2.92	204300	44	15.44	4665	4665	4600	5500	4075	4790	4643.18	5640	5215	4955	4530	4270	5427	4742	175	710	2500	2870	5	1	7018247	326	11.74	1.19	12	0.00	396.00	3906.00	8200	20240404	-43.29	3400	20241002	36.76	5380	-13.57	20250225	3700	25.68	20250116	8200	-43.29	20240404	3400	36.76	20241002	N	354390	2500	175 억	N	N	N	N
22	20250226	121249	57	100.00	KONEX	N	N	N	N	N	4650	-140	5	-2.92	199650	43	15.09	4665	4665	4600	5500	4075	4790	4643.02	5640	5215	4955	4530	4270	5427	4742	175	710	2500	2870	5	1	7018247	326	11.74	1.19	12	0.00	396.00	3906.00	8200	20240404	-43.29	3400	20241002	36.76	5380	-13.57	20250225	3700	25.68	20250116	8200	-43.29	20240404	3400	36.76	20241002	N	354390	2500	175 억	N	N	N	N
23	20250226	111248	57	100.00	KONEX	N	N	N	N	N	4600	-190	5	-3.97	185710	40	14.04	4665	4665	4600	5500	4075	4790	4642.75	5640	5215	4955	4530	4270	5427	4742	175	710	2500	2870	5	1	7018247	323	11.62	1.18	12	0.00	396.00	3906.00	8200	20240404	-43.90	3400	20241002	35.29	5380	-14.50	20250225	3700	24.32	20250116	8200	-43.90	20240404	3400	35.29	20241002	N	354390	2500	175 억	N	N	N	N
24	20250226	101245	57	100.00	KONEX	N	N	N	N	N	4790	0	3	0.00	0	0	0.00	0	0	0	5500	4075	4790	0.00	5640	5215	4955	4530	4270	5427	4742	175	710	2500	2870	5	1	7018247	336	12.10	1.23	12	0.00	396.00	3906.00	8200	20240404	-41.59	3400	20241002	40.88	5380	-10.97	20250225	3700	29.46	20250116	8200	-41.59	20240404	3400	40.88	20241002	N	354390	2500	175 억	N	N	N	N
25	20250226	091257	57	100.00	KONEX	N	N	N	N	N	4790	0	3	0.00	0	0	0.00	0	0	0	5500	4075	4790	0.00	5640	5215	4955	4530	4270	5427	4742	175	710	2500	2870	5	1	7018247	336	12.10	1.23	12	0.00	396.00	3906.00	8200	20240404	-41.59	3400	20241002	40.88	5380	-10.97	20250225	3700	29.46	20250116	8200	-41.59	20240404	3400	40.88	20241002	N	354390	2500	175 억	N	N	N	N
26	20250225	161239	57	100.00	KONEX	N	N	N	N	N	4790	95	2	2.02	1406150	285	1055.56	4695	5380	4695	5390	3995	4695	4933.86	5125	4910	4755	4540	4385	4832	4462	175	695	2500	2810	5	1	7018247	336	12.10	1.23	12	0.00	396.00	3906.00	8200	20240404	-41.59	3400	20241002	40.88	5380	-10.97	20250225	3700	29.46	20250116	8200	-41.59	20240404	3400	40.88	20241002	N	354390	2500	175 억	N	N	N	N
27	20250225	151239	57	100.00	KONEX	N	N	N	N	N	4700	5	2	0.11	1401360	284	1051.85	4695	5380	4695	5390	3995	4695	4934.37	5125	4910	4755	4540	4385	4832	4462	175	695	2500	2810	5	1	7018247	330	11.87	1.20	12	0.00	396.00	3906.00	8200	20240404	-42.68	3400	20241002	38.24	5380	-12.64	20250225	3700	27.03	20250116	8200	-42.68	20240404	3400	38.24	20241002	N	354390	2500	175 억	N	N	N	N
28	20250225	141237	57	100.00	KONEX	N	N	N	N	N	4800	105	2	2.24	1373160	278	1029.63	4695	5380	4695	5390	3995	4695	4939.42	5125	4910	4755	4540	4385	4832	4462	175	695	2500	2810	5	1	7018247	337	12.12	1.23	12	0.00	396.00	3906.00	8200	20240404	-41.46	3400	20241002	41.18	5380	-10.78	20250225	3700	29.73	20250116	8200	-41.46	20240404	3400	41.18	20241002	N	354390	2500	175 억	N	N	N	N
29	20250225	131243	57	100.00	KONEX	N	N	N	N	N	5380	685	2	14.59	1229160	248	918.52	4695	5380	4695	5390	3995	4695	4956.29	5125	4910	4755	4540	4385	4832	4462	175	695	2500	2810	10	1	7018247	378	13.59	1.38	12	0.00	396.00	3906.00	8200	20240404	-34.39	3400	20241002	58.24	5380	0.00	20250225	3700	45.41	20250116	8200	-34.39	20240404	3400	58.24	20241002	N	354390	2500	175 억	N	N	N	N
30	20250225	121241	57	100.00	KONEX	N	N	N	N	N	4900	205	2	4.37	127185	26	96.30	4695	4900	4695	5390	3995	4695	4891.73	5125	4910	4755	4540	4385	4832	4462	175	695	2500	2810	5	1	7018247	344	12.37	1.25	12	0.00	396.00	3906.00	8200	20240404	-40.24	3400	20241002	44.12	5080	-3.54	20250221	3700	32.43	20250116	8200	-40.24	20240404	3400	44.12	20241002	N	354390	2500	175 억	N	N	N	N
31	20250225	111238	57	100.00	KONEX	N	N	N	N	N	4695	0	3	0.00	4695	1	3.70	4695	4695	4695	5390	3995	4695	4695.00	5125	4910	4755	4540	4385	4832	4462	175	695	2500	2810	5	1	7018247	330	11.86	1.20	12	0.00	396.00	3906.00	8200	20240404	-42.74	3400	20241002	38.09	5080	-7.58	20250221	3700	26.89	20250116	8200	-42.74	20240404	3400	38.09	20241002	N	354390	2500	175 억	N	N	N	N
32	20250225	101236	57	100.00	KONEX	N	N	N	N	N	4695	0	3	0.00	4695	1	3.70	4695	4695	4695	5390	3995	4695	4695.00	5125	4910	4755	4540	4385	4832	4462	175	695	2500	2810	5	1	7018247	330	11.86	1.20	12	0.00	396.00	3906.00	8200	20240404	-42.74	3400	20241002	38.09	5080	-7.58	20250221	3700	26.89	20250116	8200	-42.74	20240404	3400	38.09	20241002	N	354390	2500	175 억	N	N	N	N
33	20250225	091244	57	100.00	KONEX	N	N	N	N	N	4695	0	3	0.00	4695	1	3.70	4695	4695	4695	5390	3995	4695	4695.00	5125	4910	4755	4540	4385	4832	4462	175	695	2500	2810	5	1	7018247	330	11.86	1.20	12	0.00	396.00	3906.00	8200	20240404	-42.74	3400	20241002	38.09	5080	-7.58	20250221	3700	26.89	20250116	8200	-42.74	20240404	3400	38.09	20241002	N	354390	2500	175 억	N	N	N	N
34	20250224	161228	57	100.00	KONEX	N	N	N	N	N	4695	-105	5	-2.19	127480	27	28.42	4700	4970	4600	5520	4080	4800	4721.48	5243	5021	4858	4636	4473	5132	4747	175	720	2500	2880	5	1	7018247	330	11.86	1.20	12	0.00	396.00	3906.00	8200	20240404	-42.74	3400	20241002	38.09	5080	-7.58	20250221	3700	26.89	20250116	8200	-42.74	20240404	3400	38.09	20241002	N	354390	2500	175 억	N	N	N	N
35	20250224	151229	57	100.00	KONEX	N	N	N	N	N	4700	-100	5	-2.08	118090	25	26.32	4700	4970	4600	5520	4080	4800	4723.60	5243	5021	4858	4636	4473	5132	4747	175	720	2500	2880	5	1	7018247	330	11.87	1.20	12	0.00	396.00	3906.00	8200	20240404	-42.68	3400	20241002	38.24	5080	-7.48	20250221	3700	27.03	20250116	8200	-42.68	20240404	3400	38.24	20241002	N	354390	2500	175 억	N	N	N	N
36	20250224	141226	57	100.00	KONEX	N	N	N	N	N	4700	-100	5	-2.08	90385	19	20.00	4700	4970	4700	5520	4080	4800	4757.11	5243	5021	4858	4636	4473	5132	4747	175	720	2500	2880	5	1	7018247	330	11.87	1.20	12	0.00	396.00	3906.00	8200	20240404	-42.68	3400	20241002	38.24	5080	-7.48	20250221	3700	27.03	20250116	8200	-42.68	20240404	3400	38.24	20241002	N	354390	2500	175 억	N	N	N	N
37	20250224	131228	57	100.00	KONEX	N	N	N	N	N	4700	-100	5	-2.08	85685	18	18.95	4700	4970	4700	5520	4080	4800	4760.28	5243	5021	4858	4636	4473	5132	4747	175	720	2500	2880	5	1	7018247	330	11.87	1.20	12	0.00	396.00	3906.00	8200	20240404	-42.68	3400	20241002	38.24	5080	-7.48	20250221	3700	27.03	20250116	8200	-42.68	20240404	3400	38.24	20241002	N	354390	2500	175 억	N	N	N	N
38	20250224	121225	57	100.00	KONEX	N	N	N	N	N	4700	-100	5	-2.08	80985	17	17.89	4700	4970	4700	5520	4080	4800	4763.82	5243	5021	4858	4636	4473	5132	4747	175	720	2500	2880	5	1	7018247	330	11.87	1.20	12	0.00	396.00	3906.00	8200	20240404	-42.68	3400	20241002	38.24	5080	-7.48	20250221	3700	27.03	20250116	8200	-42.68	20240404	3400	38.24	20241002	N	354390	2500	175 억	N	N	N	N
39	20250224	111223	57	100.00	KONEX	N	N	N	N	N	4970	170	2	3.54	33170	7	7.37	4700	4970	4700	5520	4080	4800	4738.57	5243	5021	4858	4636	4473	5132	4747	175	720	2500	2880	5	1	7018247	349	12.55	1.27	12	0.00	396.00	3906.00	8200	20240404	-39.39	3400	20241002	46.18	5080	-2.17	20250221	3700	34.32	20250116	8200	-39.39	20240404	3400	46.18	20241002	N	354390	2500	175 억	N	N	N	N
40	20250224	101222	57	100.00	KONEX	N	N	N	N	N	4700	-100	5	-2.08	28200	6	6.32	4700	4700	4700	5520	4080	4800	4700.00	5243	5021	4858	4636	4473	5132	4747	175	720	2500	2880	5	1	7018247	330	11.87	1.20	12	0.00	396.00	3906.00	8200	20240404	-42.68	3400	20241002	38.24	5080	-7.48	20250221	3700	27.03	20250116	8200	-42.68	20240404	3400	38.24	20241002	N	354390	2500	175 억	N	N	N	N
41	20250224	091230	57	100.00	KONEX	N	N	N	N	N	4800	0	3	0.00	0	0	0.00	0	0	0	5520	4080	4800	0.00	5243	5021	4858	4636	4473	5132	4747	175	720	2500	2880	5	1	7018247	337	12.12	1.23	12	0.00	396.00	3906.00	8200	20240404	-41.46	3400	20241002	41.18	5080	-5.51	20250221	3700	29.73	20250116	8200	-41.46	20240404	3400	41.18	20241002	N	354390	2500	175 억	N	N	N	N
42	20250221	161218	57	100.00	KONEX	N	N	N	N	N	4800	205	2	4.46	467155	95	0.00	4695	5080	4695	5280	3910	4595	4917.42	4595	4595	4595	4595	4595	4595	4595	175	685	2500	2750	5	1	7018247	337	12.12	1.23	12	0.00	396.00	3906.00	8200	20240404	-41.46	3400	20241002	41.18	5080	-5.51	20250221	3700	29.73	20250116	8200	-41.46	20240404	3400	41.18	20241002	N	354390	2500	175 억	N	N	N	N
43	20250221	151222	57	100.00	KONEX	N	N	N	N	N	4995	400	2	8.71	419155	85	0.00	4695	5080	4695	5280	3910	4595	4931.24	4595	4595	4595	4595	4595	4595	4595	175	685	2500	2750	5	1	7018247	351	12.61	1.28	12	0.00	396.00	3906.00	8200	20240404	-39.09	3400	20241002	46.91	5080	-1.67	20250221	3700	35.00	20250116	8200	-39.09	20240404	3400	46.91	20241002	N	354390	2500	175 억	N	N	N	N
44	20250221	141223	57	100.00	KONEX	N	N	N	N	N	5000	405	2	8.81	354220	72	0.00	4695	5080	4695	5280	3910	4595	4919.72	4595	4595	4595	4595	4595	4595	4595	175	685	2500	2750	10	1	7018247	351	12.63	1.28	12	0.00	396.00	3906.00	8200	20240404	-39.02	3400	20241002	47.06	5080	-1.57	20250221	3700	35.14	20250116	8200	-39.02	20240404	3400	47.06	20241002	N	354390	2500	175 억	N	N	N	N
45	20250221	131223	57	100.00	KONEX	N	N	N	N	N	5000	405	2	8.81	354220	72	0.00	4695	5080	4695	5280	3910	4595	4919.72	4595	4595	4595	4595	4595	4595	4595	175	685	2500	2750	10	1	7018247	351	12.63	1.28	12	0.00	396.00	3906.00	8200	20240404	-39.02	3400	20241002	47.06	5080	-1.57	20250221	3700	35.14	20250116	8200	-39.02	20240404	3400	47.06	20241002	N	354390	2500	175 억	N	N	N	N
46	20250221	121223	57	100.00	KONEX	N	N	N	N	N	4595	0	3	0.00	0	0	0.00	0	0	0	5280	3910	4595	0.00	4595	4595	4595	4595	4595	4595	4595	175	685	2500	2750	5	1	7018247	322	11.60	1.18	12	0.00	396.00	3906.00	8200	20240404	-43.96	3400	20241002	35.15	4795	-4.17	20250217	3700	24.19	20250116	8200	-43.96	20240404	3400	35.15	20241002	N	354390	2500	175 억	N	N	N	N
47	20250221	111218	57	100.00	KONEX	N	N	N	N	N	4595	0	3	0.00	0	0	0.00	0	0	0	5280	3910	4595	0.00	4595	4595	4595	4595	4595	4595	4595	175	685	2500	2750	5	1	7018247	322	11.60	1.18	12	0.00	396.00	3906.00	8200	20240404	-43.96	3400	20241002	35.15	4795	-4.17	20250217	3700	24.19	20250116	8200	-43.96	20240404	3400	35.15	20241002	N	354390	2500	175 억	N	N	N	N
48	20250221	101222	57	100.00	KONEX	N	N	N	N	N	4595	0	3	0.00	0	0	0.00	0	0	0	5280	3910	4595	0.00	4595	4595	4595	4595	4595	4595	4595	175	685	2500	2750	5	1	7018247	322	11.60	1.18	12	0.00	396.00	3906.00	8200	20240404	-43.96	3400	20241002	35.15	4795	-4.17	20250217	3700	24.19	20250116	8200	-43.96	20240404	3400	35.15	20241002	N	354390	2500	175 억	N	N	N	N
49	20250221	091224	57	100.00	KONEX	N	N	N	N	N	4595	0	3	0.00	0	0	0.00	0	0	0	5280	3910	4595	0.00	4595	4595	4595	4595	4595	4595	4595	175	685	2500	2750	5	1	7018247	322	11.60	1.18	12	0.00	396.00	3906.00	8200	20240404	-43.96	3400	20241002	35.15	4795	-4.17	20250217	3700	24.19	20250116	8200	-43.96	20240404	3400	35.15	20241002	N	354390	2500	175 억	N	N	N	N
50	20250220	161212	57	100.00	KONEX	N	N	N	N	N	4595	-90	5	-1.92	0	0	0.00	0	0	0	5380	3985	4685	0.00	4685	4685	4685	4685	4685	4685	4685	175	695	2500	2810	5	1	7018247	322	11.60	1.18	12	0.00	396.00	3906.00	8200	20240404	-43.96	3400	20241002	35.15	4795	-4.17	20250217	3700	24.19	20250116	8200	-43.96	20240404	3400	35.15	20241002	N	354390	2500	175 억	N	N	N	N
51	20250220	151218	57	100.00	KONEX	N	N	N	N	N	4685	0	3	0.00	0	0	0.00	0	0	0	5380	3985	4685	0.00	4685	4685	4685	4685	4685	4685	4685	175	695	2500	2810	5	1	7018247	329	11.83	1.20	12	0.00	396.00	3906.00	8200	20240404	-42.87	3400	20241002	37.79	4795	-2.29	20250217	3700	26.62	20250116	8200	-42.87	20240404	3400	37.79	20241002	N	354390	2500	175 억	N	N	N	N
52	20250220	141218	57	100.00	KONEX	N	N	N	N	N	4685	0	3	0.00	0	0	0.00	0	0	0	5380	3985	4685	0.00	4685	4685	4685	4685	4685	4685	4685	175	695	2500	2810	5	1	7018247	329	11.83	1.20	12	0.00	396.00	3906.00	8200	20240404	-42.87	3400	20241002	37.79	4795	-2.29	20250217	3700	26.62	20250116	8200	-42.87	20240404	3400	37.79	20241002	N	354390	2500	175 억	N	N	N	N
53	20250220	131214	57	100.00	KONEX	N	N	N	N	N	4685	0	3	0.00	0	0	0.00	0	0	0	5380	3985	4685	0.00	4685	4685	4685	4685	4685	4685	4685	175	695	2500	2810	5	1	7018247	329	11.83	1.20	12	0.00	396.00	3906.00	8200	20240404	-42.87	3400	20241002	37.79	4795	-2.29	20250217	3700	26.62	20250116	8200	-42.87	20240404	3400	37.79	20241002	N	354390	2500	175 억	N	N	N	N
54	20250220	121216	57	100.00	KONEX	N	N	N	N	N	4685	0	3	0.00	0	0	0.00	0	0	0	5380	3985	4685	0.00	4685	4685	4685	4685	4685	4685	4685	175	695	2500	2810	5	1	7018247	329	11.83	1.20	12	0.00	396.00	3906.00	8200	20240404	-42.87	3400	20241002	37.79	4795	-2.29	20250217	3700	26.62	20250116	8200	-42.87	20240404	3400	37.79	20241002	N	354390	2500	175 억	N	N	N	N
55	20250220	111215	57	100.00	KONEX	N	N	N	N	N	4685	0	3	0.00	0	0	0.00	0	0	0	5380	3985	4685	0.00	4685	4685	4685	4685	4685	4685	4685	175	695	2500	2810	5	1	7018247	329	11.83	1.20	12	0.00	396.00	3906.00	8200	20240404	-42.87	3400	20241002	37.79	4795	-2.29	20250217	3700	26.62	20250116	8200	-42.87	20240404	3400	37.79	20241002	N	354390	2500	175 억	N	N	N	N
56	20250220	101216	57	100.00	KONEX	N	N	N	N	N	4685	0	3	0.00	0	0	0.00	0	0	0	5380	3985	4685	0.00	4685	4685	4685	4685	4685	4685	4685	175	695	2500	2810	5	1	7018247	329	11.83	1.20	12	0.00	396.00	3906.00	8200	20240404	-42.87	3400	20241002	37.79	4795	-2.29	20250217	3700	26.62	20250116	8200	-42.87	20240404	3400	37.79	20241002	N	354390	2500	175 억	N	N	N	N
57	20250220	091219	57	100.00	KONEX	N	N	N	N	N	4685	0	3	0.00	0	0	0.00	0	0	0	5380	3985	4685	0.00	4685	4685	4685	4685	4685	4685	4685	175	695	2500	2810	5	1	7018247	329	11.83	1.20	12	0.00	396.00	3906.00	8200	20240404	-42.87	3400	20241002	37.79	4795	-2.29	20250217	3700	26.62	20250116	8200	-42.87	20240404	3400	37.79	20241002	N	354390	2500	175 억	N	N	N	N
58	20250219	161211	57	100.00	KONEX	N	N	N	N	N	4685	-5	5	-0.11	0	0	0.00	0	0	0	5390	3990	4690	0.00	4893	4791	4588	4486	4283	4842	4537	175	700	2500	2810	5	1	7018247	329	11.83	1.20	12	0.00	396.00	3906.00	8200	20240404	-42.87	3400	20241002	37.79	4795	-2.29	20250217	3700	26.62	20250116	8200	-42.87	20240404	3400	37.79	20241002	N	354390	2500	175 억	N	N	N	N
59	20250219	151214	57	100.00	KONEX	N	N	N	N	N	4690	0	3	0.00	0	0	0.00	0	0	0	5390	3990	4690	0.00	4893	4791	4588	4486	4283	4842	4537	175	700	2500	2810	5	1	7018247	329	11.84	1.20	12	0.00	396.00	3906.00	8200	20240404	-42.80	3400	20241002	37.94	4795	-2.19	20250217	3700	26.76	20250116	8200	-42.80	20240404	3400	37.94	20241002	N	354390	2500	175 억	N	N	N	N
60	20250219	141210	57	100.00	KONEX	N	N	N	N	N	4690	0	3	0.00	0	0	0.00	0	0	0	5390	3990	4690	0.00	4893	4791	4588	4486	4283	4842	4537	175	700	2500	2810	5	1	7018247	329	11.84	1.20	12	0.00	396.00	3906.00	8200	20240404	-42.80	3400	20241002	37.94	4795	-2.19	20250217	3700	26.76	20250116	8200	-42.80	20240404	3400	37.94	20241002	N	354390	2500	175 억	N	N	N	N
61	20250219	131211	57	100.00	KONEX	N	N	N	N	N	4690	0	3	0.00	0	0	0.00	0	0	0	5390	3990	4690	0.00	4893	4791	4588	4486	4283	4842	4537	175	700	2500	2810	5	1	7018247	329	11.84	1.20	12	0.00	396.00	3906.00	8200	20240404	-42.80	3400	20241002	37.94	4795	-2.19	20250217	3700	26.76	20250116	8200	-42.80	20240404	3400	37.94	20241002	N	354390	2500	175 억	N	N	N	N
62	20250219	121211	57	100.00	KONEX	N	N	N	N	N	4690	0	3	0.00	0	0	0.00	0	0	0	5390	3990	4690	0.00	4893	4791	4588	4486	4283	4842	4537	175	700	2500	2810	5	1	7018247	329	11.84	1.20	12	0.00	396.00	3906.00	8200	20240404	-42.80	3400	20241002	37.94	4795	-2.19	20250217	3700	26.76	20250116	8200	-42.80	20240404	3400	37.94	20241002	N	354390	2500	175 억	N	N	N	N
63	20250219	111211	57	100.00	KONEX	N	N	N	N	N	4690	0	3	0.00	0	0	0.00	0	0	0	5390	3990	4690	0.00	4893	4791	4588	4486	4283	4842	4537	175	700	2500	2810	5	1	7018247	329	11.84	1.20	12	0.00	396.00	3906.00	8200	20240404	-42.80	3400	20241002	37.94	4795	-2.19	20250217	3700	26.76	20250116	8200	-42.80	20240404	3400	37.94	20241002	N	354390	2500	175 억	N	N	N	N
64	20250219	101212	57	100.00	KONEX	N	N	N	N	N	4690	0	3	0.00	0	0	0.00	0	0	0	5390	3990	4690	0.00	4893	4791	4588	4486	4283	4842	4537	175	700	2500	2810	5	1	7018247	329	11.84	1.20	12	0.00	396.00	3906.00	8200	20240404	-42.80	3400	20241002	37.94	4795	-2.19	20250217	3700	26.76	20250116	8200	-42.80	20240404	3400	37.94	20241002	N	354390	2500	175 억	N	N	N	N
65	20250219	091213	57	100.00	KONEX	N	N	N	N	N	4690	0	3	0.00	0	0	0.00	0	0	0	5390	3990	4690	0.00	4893	4791	4588	4486	4283	4842	4537	175	700	2500	2810	5	1	7018247	329	11.84	1.20	12	0.00	396.00	3906.00	8200	20240404	-42.80	3400	20241002	37.94	4795	-2.19	20250217	3700	26.76	20250116	8200	-42.80	20240404	3400	37.94	20241002	N	354390	2500	175 억	N	N	N	N
66	20250218	161206	57	100.00	KONEX	N	N	N	N	N	4690	0	3	0.00	229740	51	159.38	4515	4690	4385	5390	3990	4690	4504.71	4890	4790	4695	4595	4500	4840	4645	175	700	2500	2810	5	1	7018247	329	11.84	1.20	12	0.00	396.00	3906.00	8200	20240404	-42.80	3400	20241002	37.94	4795	-2.19	20250217	3700	26.76	20250116	8200	-42.80	20240404	3400	37.94	20241002	N	354390	2500	175 억	N	N	N	N
67	20250218	151208	57	100.00	KONEX	N	N	N	N	N	4600	-90	5	-1.92	173460	39	121.88	4515	4600	4385	5390	3990	4690	4447.69	4890	4790	4695	4595	4500	4840	4645	175	700	2500	2810	5	1	7018247	323	11.62	1.18	12	0.00	396.00	3906.00	8200	20240404	-43.90	3400	20241002	35.29	4795	-4.07	20250217	3700	24.32	20250116	8200	-43.90	20240404	3400	35.29	20241002	N	354390	2500	175 억	N	N	N	N
68	20250218	141209	57	100.00	KONEX	N	N	N	N	N	4395	-295	5	-6.29	128905	29	90.62	4515	4515	4385	5390	3990	4690	4445.00	4890	4790	4695	4595	4500	4840	4645	175	700	2500	2810	5	1	7018247	308	11.10	1.13	12	0.00	396.00	3906.00	8200	20240404	-46.40	3400	20241002	29.26	4795	-8.34	20250217	3700	18.78	20250116	8200	-46.40	20240404	3400	29.26	20241002	N	354390	2500	175 억	N	N	N	N
69	20250218	131206	57	100.00	KONEX	N	N	N	N	N	4395	-295	5	-6.29	124510	28	87.50	4515	4515	4385	5390	3990	4690	4446.79	4890	4790	4695	4595	4500	4840	4645	175	700	2500	2810	5	1	7018247	308	11.10	1.13	12	0.00	396.00	3906.00	8200	20240404	-46.40	3400	20241002	29.26	4795	-8.34	20250217	3700	18.78	20250116	8200	-46.40	20240404	3400	29.26	20241002	N	354390	2500	175 억	N	N	N	N
70	20250218	121209	57	100.00	KONEX	N	N	N	N	N	4385	-305	5	-6.50	115720	26	81.25	4515	4515	4385	5390	3990	4690	4450.77	4890	4790	4695	4595	4500	4840	4645	175	700	2500	2810	5	1	7018247	308	11.07	1.12	12	0.00	396.00	3906.00	8200	20240404	-46.52	3400	20241002	28.97	4795	-8.55	20250217	3700	18.51	20250116	8200	-46.52	20240404	3400	28.97	20241002	N	354390	2500	175 억	N	N	N	N
71	20250218	111206	57	100.00	KONEX	N	N	N	N	N	4400	-290	5	-6.18	111335	25	78.12	4515	4515	4400	5390	3990	4690	4453.40	4890	4790	4695	4595	4500	4840	4645	175	700	2500	2810	5	1	7018247	309	11.11	1.13	12	0.00	396.00	3906.00	8200	20240404	-46.34	3400	20241002	29.41	4795	-8.24	20250217	3700	18.92	20250116	8200	-46.34	20240404	3400	29.41	20241002	N	354390	2500	175 억	N	N	N	N
72	20250218	101206	57	100.00	KONEX	N	N	N	N	N	4400	-290	5	-6.18	111335	25	78.12	4515	4515	4400	5390	3990	4690	4453.40	4890	4790	4695	4595	4500	4840	4645	175	700	2500	2810	5	1	7018247	309	11.11	1.13	12	0.00	396.00	3906.00	8200	20240404	-46.34	3400	20241002	29.41	4795	-8.24	20250217	3700	18.92	20250116	8200	-46.34	20240404	3400	29.41	20241002	N	354390	2500	175 억	N	N	N	N
73	20250218	091210	57	100.00	KONEX	N	N	N	N	N	4690	0	3	0.00	0	0	0.00	0	0	0	5390	3990	4690	0.00	4890	4790	4695	4595	4500	4840	4645	175	700	2500	2810	5	1	7018247	329	11.84	1.20	12	0.00	396.00	3906.00	8200	20240404	-42.80	3400	20241002	37.94	4795	-2.19	20250217	3700	26.76	20250116	8200	-42.80	20240404	3400	37.94	20241002	N	354390	2500	175 억	N	N	N	N
74	20250217	161206	57	100.00	KONEX	N	N	N	N	N	4690	95	2	2.07	150245	32	3200.00	4600	4795	4600	5280	3910	4595	4695.16	4595	4595	4595	4595	4595	4595	4595	175	685	2500	2750	5	1	7018247	329	11.84	1.20	12	0.00	396.00	3906.00	8200	20240404	-42.80	3400	20241002	37.94	4795	-2.19	20250217	3700	26.76	20250116	8200	-42.80	20240404	3400	37.94	20241002	N	354390	2500	175 억	N	N	N	N
75	20250217	151204	57	100.00	KONEX	N	N	N	N	N	4595	0	3	0.00	0	0	0.00	0	0	0	5280	3910	4595	0.00	4595	4595	4595	4595	4595	4595	4595	175	685	2500	2750	5	1	7018247	322	11.60	1.18	12	0.00	396.00	3906.00	8200	20240404	-43.96	3400	20241002	35.15	4695	-2.13	20250213	3700	24.19	20250116	8200	-43.96	20240404	3400	35.15	20241002	N	354390	2500	175 억	N	N	N	N
76	20250217	141202	57	100.00	KONEX	N	N	N	N	N	4595	0	3	0.00	0	0	0.00	0	0	0	5280	3910	4595	0.00	4595	4595	4595	4595	4595	4595	4595	175	685	2500	2750	5	1	7018247	322	11.60	1.18	12	0.00	396.00	3906.00	8200	20240404	-43.96	3400	20241002	35.15	4695	-2.13	20250213	3700	24.19	20250116	8200	-43.96	20240404	3400	35.15	20241002	N	354390	2500	175 억	N	N	N	N
77	20250217	131208	57	100.00	KONEX	N	N	N	N	N	4595	0	3	0.00	0	0	0.00	0	0	0	5280	3910	4595	0.00	4595	4595	4595	4595	4595	4595	4595	175	685	2500	2750	5	1	7018247	322	11.60	1.18	12	0.00	396.00	3906.00	8200	20240404	-43.96	3400	20241002	35.15	4695	-2.13	20250213	3700	24.19	20250116	8200	-43.96	20240404	3400	35.15	20241002	N	354390	2500	175 억	N	N	N	N
78	20250217	121207	57	100.00	KONEX	N	N	N	N	N	4595	0	3	0.00	0	0	0.00	0	0	0	5280	3910	4595	0.00	4595	4595	4595	4595	4595	4595	4595	175	685	2500	2750	5	1	7018247	322	11.60	1.18	12	0.00	396.00	3906.00	8200	20240404	-43.96	3400	20241002	35.15	4695	-2.13	20250213	3700	24.19	20250116	8200	-43.96	20240404	3400	35.15	20241002	N	354390	2500	175 억	N	N	N	N
79	20250217	111206	57	100.00	KONEX	N	N	N	N	N	4595	0	3	0.00	0	0	0.00	0	0	0	5280	3910	4595	0.00	4595	4595	4595	4595	4595	4595	4595	175	685	2500	2750	5	1	7018247	322	11.60	1.18	12	0.00	396.00	3906.00	8200	20240404	-43.96	3400	20241002	35.15	4695	-2.13	20250213	3700	24.19	20250116	8200	-43.96	20240404	3400	35.15	20241002	N	354390	2500	175 억	N	N	N	N
80	20250217	101202	57	100.00	KONEX	N	N	N	N	N	4595	0	3	0.00	0	0	0.00	0	0	0	5280	3910	4595	0.00	4595	4595	4595	4595	4595	4595	4595	175	685	2500	2750	5	1	7018247	322	11.60	1.18	12	0.00	396.00	3906.00	8200	20240404	-43.96	3400	20241002	35.15	4695	-2.13	20250213	3700	24.19	20250116	8200	-43.96	20240404	3400	35.15	20241002	N	354390	2500	175 억	N	N	N	N
81	20250217	091205	57	100.00	KONEX	N	N	N	N	N	4595	0	3	0.00	0	0	0.00	0	0	0	5280	3910	4595	0.00	4595	4595	4595	4595	4595	4595	4595	175	685	2500	2750	5	1	7018247	322	11.60	1.18	12	0.00	396.00	3906.00	8200	20240404	-43.96	3400	20241002	35.15	4695	-2.13	20250213	3700	24.19	20250116	8200	-43.96	20240404	3400	35.15	20241002	N	354390	2500	175 억	N	N	N	N
82	20250214	161157	57	100.00	KONEX	N	N	N	N	N	4595	-95	5	-2.03	4595	1	2.56	4595	4595	4595	5390	3990	4690	4595.00	4756	4722	4661	4627	4566	4740	4645	175	700	2500	2810	5	1	7018247	322	11.60	1.18	12	0.00	396.00	3906.00	8200	20240404	-43.96	3400	20241002	35.15	4695	-2.13	20250213	3700	24.19	20250116	8200	-43.96	20240404	3400	35.15	20241002	N	354390	2500	175 억	N	N	N	N
83	20250214	151157	57	100.00	KONEX	N	N	N	N	N	4595	-95	5	-2.03	4595	1	2.56	4595	4595	4595	5390	3990	4690	4595.00	4756	4722	4661	4627	4566	4740	4645	175	700	2500	2810	5	1	7018247	322	11.60	1.18	12	0.00	396.00	3906.00	8200	20240404	-43.96	3400	20241002	35.15	4695	-2.13	20250213	3700	24.19	20250116	8200	-43.96	20240404	3400	35.15	20241002	N	354390	2500	175 억	N	N	N	N
84	20250214	141157	57	100.00	KONEX	N	N	N	N	N	4690	0	3	0.00	0	0	0.00	0	0	0	5390	3990	4690	0.00	4756	4722	4661	4627	4566	4740	4645	175	700	2500	2810	5	1	7018247	329	11.84	1.20	12	0.00	396.00	3906.00	8200	20240404	-42.80	3400	20241002	37.94	4695	-0.11	20250213	3700	26.76	20250116	8200	-42.80	20240404	3400	37.94	20241002	N	354390	2500	175 억	N	N	N	N
85	20250214	131200	57	100.00	KONEX	N	N	N	N	N	4690	0	3	0.00	0	0	0.00	0	0	0	5390	3990	4690	0.00	4756	4722	4661	4627	4566	4740	4645	175	700	2500	2810	5	1	7018247	329	11.84	1.20	12	0.00	396.00	3906.00	8200	20240404	-42.80	3400	20241002	37.94	4695	-0.11	20250213	3700	26.76	20250116	8200	-42.80	20240404	3400	37.94	20241002	N	354390	2500	175 억	N	N	N	N
86	20250214	121156	57	100.00	KONEX	N	N	N	N	N	4690	0	3	0.00	0	0	0.00	0	0	0	5390	3990	4690	0.00	4756	4722	4661	4627	4566	4740	4645	175	700	2500	2810	5	1	7018247	329	11.84	1.20	12	0.00	396.00	3906.00	8200	20240404	-42.80	3400	20241002	37.94	4695	-0.11	20250213	3700	26.76	20250116	8200	-42.80	20240404	3400	37.94	20241002	N	354390	2500	175 억	N	N	N	N
87	20250214	111152	57	100.00	KONEX	N	N	N	N	N	4690	0	3	0.00	0	0	0.00	0	0	0	5390	3990	4690	0.00	4756	4722	4661	4627	4566	4740	4645	175	700	2500	2810	5	1	7018247	329	11.84	1.20	12	0.00	396.00	3906.00	8200	20240404	-42.80	3400	20241002	37.94	4695	-0.11	20250213	3700	26.76	20250116	8200	-42.80	20240404	3400	37.94	20241002	N	354390	2500	175 억	N	N	N	N
88	20250214	101153	57	100.00	KONEX	N	N	N	N	N	4690	0	3	0.00	0	0	0.00	0	0	0	5390	3990	4690	0.00	4756	4722	4661	4627	4566	4740	4645	175	700	2500	2810	5	1	7018247	329	11.84	1.20	12	0.00	396.00	3906.00	8200	20240404	-42.80	3400	20241002	37.94	4695	-0.11	20250213	3700	26.76	20250116	8200	-42.80	20240404	3400	37.94	20241002	N	354390	2500	175 억	N	N	N	N
89	20250214	091158	57	100.00	KONEX	N	N	N	N	N	4690	0	3	0.00	0	0	0.00	0	0	0	5390	3990	4690	0.00	4756	4722	4661	4627	4566	4740	4645	175	700	2500	2810	5	1	7018247	329	11.84	1.20	12	0.00	396.00	3906.00	8200	20240404	-42.80	3400	20241002	37.94	4695	-0.11	20250213	3700	26.76	20250116	8200	-42.80	20240404	3400	37.94	20241002	N	354390	2500	175 억	N	N	N	N
90	20250213	161147	57	100.00	KONEX	N	N	N	N	N	4690	90	2	1.96	181135	39	3.25	4650	4695	4600	5290	3910	4600	4644.49	4936	4767	4431	4262	3926	4852	4347	175	690	2500	2760	5	1	7018247	329	11.84	1.20	12	0.00	396.00	3906.00	8200	20240404	-42.80	3400	20241002	37.94	4695	-0.11	20250213	3700	26.76	20250116	8200	-42.80	20240404	3400	37.94	20241002	N	354390	2500	175 억	N	N	N	N
91	20250213	151148	57	100.00	KONEX	N	N	N	N	N	4690	90	2	1.96	181135	39	3.25	4650	4695	4600	5290	3910	4600	4644.49	4936	4767	4431	4262	3926	4852	4347	175	690	2500	2760	5	1	7018247	329	11.84	1.20	12	0.00	396.00	3906.00	8200	20240404	-42.80	3400	20241002	37.94	4695	-0.11	20250213	3700	26.76	20250116	8200	-42.80	20240404	3400	37.94	20241002	N	354390	2500	175 억	N	N	N	N
92	20250213	141145	57	100.00	KONEX	N	N	N	N	N	4690	90	2	1.96	181135	39	3.25	4650	4695	4600	5290	3910	4600	4644.49	4936	4767	4431	4262	3926	4852	4347	175	690	2500	2760	5	1	7018247	329	11.84	1.20	12	0.00	396.00	3906.00	8200	20240404	-42.80	3400	20241002	37.94	4695	-0.11	20250213	3700	26.76	20250116	8200	-42.80	20240404	3400	37.94	20241002	N	354390	2500	175 억	N	N	N	N
93	20250213	131146	57	100.00	KONEX	N	N	N	N	N	4690	90	2	1.96	181135	39	3.25	4650	4695	4600	5290	3910	4600	4644.49	4936	4767	4431	4262	3926	4852	4347	175	690	2500	2760	5	1	7018247	329	11.84	1.20	12	0.00	396.00	3906.00	8200	20240404	-42.80	3400	20241002	37.94	4695	-0.11	20250213	3700	26.76	20250116	8200	-42.80	20240404	3400	37.94	20241002	N	354390	2500	175 억	N	N	N	N
94	20250213	121144	57	100.00	KONEX	N	N	N	N	N	4690	90	2	1.96	181135	39	3.25	4650	4695	4600	5290	3910	4600	4644.49	4936	4767	4431	4262	3926	4852	4347	175	690	2500	2760	5	1	7018247	329	11.84	1.20	12	0.00	396.00	3906.00	8200	20240404	-42.80	3400	20241002	37.94	4695	-0.11	20250213	3700	26.76	20250116	8200	-42.80	20240404	3400	37.94	20241002	N	354390	2500	175 억	N	N	N	N
95	20250213	111144	57	100.00	KONEX	N	N	N	N	N	4690	90	2	1.96	181135	39	3.25	4650	4695	4600	5290	3910	4600	4644.49	4936	4767	4431	4262	3926	4852	4347	175	690	2500	2760	5	1	7018247	329	11.84	1.20	12	0.00	396.00	3906.00	8200	20240404	-42.80	3400	20241002	37.94	4695	-0.11	20250213	3700	26.76	20250116	8200	-42.80	20240404	3400	37.94	20241002	N	354390	2500	175 억	N	N	N	N
96	20250213	101145	57	100.00	KONEX	N	N	N	N	N	4600	0	3	0.00	87930	19	1.58	4650	4650	4600	5290	3910	4600	4627.89	4936	4767	4431	4262	3926	4852	4347	175	690	2500	2760	5	1	7018247	323	11.62	1.18	12	0.00	396.00	3906.00	8200	20240404	-43.90	3400	20241002	35.29	4650	-1.08	20250213	3700	24.32	20250116	8200	-43.90	20240404	3400	35.29	20241002	N	354390	2500	175 억	N	N	N	N
97	20250213	091139	57	100.00	KONEX	N	N	N	N	N	4650	50	2	1.09	46500	10	0.83	4650	4650	4650	5290	3910	4600	4650.00	4936	4767	4431	4262	3926	4852	4347	175	690	2500	2760	5	1	7018247	326	11.74	1.19	12	0.00	396.00	3906.00	8200	20240404	-43.29	3400	20241002	36.76	4650	0.00	20250213	3700	25.68	20250116	8200	-43.29	20240404	3400	36.76	20241002	N	354390	2500	175 억	N	N	N	N
98	20250212	161136	57	100.00	KONEX	N	N	N	N	N	4600	500	2	12.20	5484435	1200	1600.00	4095	4600	4095	4715	3485	4100	4570.36	4496	4297	4101	3902	3706	4200	3805	175	615	2500	2460	5	1	7018247	323	11.62	1.18	12	0.02	396.00	3906.00	8200	20240404	-43.90	3400	20241002	35.29	4600	0.00	20250212	3700	24.32	20250116	8200	-43.90	20240404	3400	35.29	20241002	N	354390	2500	175 억	N	N	N	N
99	20250212	151135	57	100.00	KONEX	N	N	N	N	N	4595	495	2	12.07	429035	101	134.67	4095	4595	4095	4715	3485	4100	4247.87	4496	4297	4101	3902	3706	4200	3805	175	615	2500	2460	5	1	7018247	322	11.60	1.18	12	0.00	396.00	3906.00	8200	20240404	-43.96	3400	20241002	35.15	4595	0.00	20250212	3700	24.19	20250116	8200	-43.96	20240404	3400	35.15	20241002	N	354390	2500	175 억	N	N	N	N
100	20250212	141136	57	100.00	KONEX	N	N	N	N	N	4595	495	2	12.07	401465	95	126.67	4095	4595	4095	4715	3485	4100	4225.95	4496	4297	4101	3902	3706	4200	3805	175	615	2500	2460	5	1	7018247	322	11.60	1.18	12	0.00	396.00	3906.00	8200	20240404	-43.96	3400	20241002	35.15	4595	0.00	20250212	3700	24.19	20250116	8200	-43.96	20240404	3400	35.15	20241002	N	354390	2500	175 억	N	N	N	N
101	20250212	131139	57	100.00	KONEX	N	N	N	N	N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	4496	4297	4101	3902	3706	4200	3805	175	615	2500	2460	5	1	7018247	288	10.35	1.05	12	0.00	396.00	3906.00	8200	20240404	-50.00	3400	20241002	20.59	4500	-8.89	20250124	3700	10.81	20250116	8200	-50.00	20240404	3400	20.59	20241002	N	354390	2500	175 억	N	N	N	N
102	20250212	121135	57	100.00	KONEX	N	N	N	N	N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	4496	4297	4101	3902	3706	4200	3805	175	615	2500	2460	5	1	7018247	288	10.35	1.05	12	0.00	396.00	3906.00	8200	20240404	-50.00	3400	20241002	20.59	4500	-8.89	20250124	3700	10.81	20250116	8200	-50.00	20240404	3400	20.59	20241002	N	354390	2500	175 억	N	N	N	N
103	20250212	111134	57	100.00	KONEX	N	N	N	N	N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	4496	4297	4101	3902	3706	4200	3805	175	615	2500	2460	5	1	7018247	288	10.35	1.05	12	0.00	396.00	3906.00	8200	20240404	-50.00	3400	20241002	20.59	4500	-8.89	20250124	3700	10.81	20250116	8200	-50.00	20240404	3400	20.59	20241002	N	354390	2500	175 억	N	N	N	N
104	20250212	101128	57	100.00	KONEX	N	N	N	N	N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	4496	4297	4101	3902	3706	4200	3805	175	615	2500	2460	5	1	7018247	288	10.35	1.05	12	0.00	396.00	3906.00	8200	20240404	-50.00	3400	20241002	20.59	4500	-8.89	20250124	3700	10.81	20250116	8200	-50.00	20240404	3400	20.59	20241002	N	354390	2500	175 억	N	N	N	N
105	20250212	091052	57	100.00	KONEX	N	N	N	N	N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	4496	4297	4101	3902	3706	4200	3805	175	615	2500	2460	5	1	7018247	288	10.35	1.05	12	0.00	396.00	3906.00	8200	20240404	-50.00	3400	20241002	20.59	4500	-8.89	20250124	3700	10.81	20250116	8200	-50.00	20240404	3400	20.59	20241002	N	354390	2500	175 억	N	N	N	N
106	20250211	161139	57	100.00	KONEX	N	N	N	N	N	4100	0	3	0.00	309020	75	576.92	4300	4300	3905	4715	3485	4100	4120.27	4120	4110	4105	4095	4090	4107	4092	175	615	2500	2460	5	1	7018247	288	10.35	1.05	12	0.00	396.00	3906.00	8200	20240404	-50.00	3400	20241002	20.59	4500	-8.89	20250124	3700	10.81	20250116	8200	-50.00	20240404	3400	20.59	20241002	N	354390	2500	175 억	N	N	N	N
107	20250211	151139	57	100.00	KONEX	N	N	N	N	N	4100	0	3	0.00	309020	75	576.92	4300	4300	3905	4715	3485	4100	4120.27	4120	4110	4105	4095	4090	4107	4092	175	615	2500	2460	5	1	7018247	288	10.35	1.05	12	0.00	396.00	3906.00	8200	20240404	-50.00	3400	20241002	20.59	4500	-8.89	20250124	3700	10.81	20250116	8200	-50.00	20240404	3400	20.59	20241002	N	354390	2500	175 억	N	N	N	N
108	20250211	141138	57	100.00	KONEX	N	N	N	N	N	3905	-195	5	-4.76	304920	74	569.23	4300	4300	3905	4715	3485	4100	4120.54	4120	4110	4105	4095	4090	4107	4092	175	615	2500	2460	5	1	7018247	274	9.86	1.00	12	0.00	396.00	3906.00	8200	20240404	-52.38	3400	20241002	14.85	4500	-13.22	20250124	3700	5.54	20250116	8200	-52.38	20240404	3400	14.85	20241002	N	354390	2500	175 억	N	N	N	N
109	20250211	131139	57	100.00	KONEX	N	N	N	N	N	3905	-195	5	-4.76	304920	74	569.23	4300	4300	3905	4715	3485	4100	4120.54	4120	4110	4105	4095	4090	4107	4092	175	615	2500	2460	5	1	7018247	274	9.86	1.00	12	0.00	396.00	3906.00	8200	20240404	-52.38	3400	20241002	14.85	4500	-13.22	20250124	3700	5.54	20250116	8200	-52.38	20240404	3400	14.85	20241002	N	354390	2500	175 억	N	N	N	N
110	20250211	121137	57	100.00	KONEX	N	N	N	N	N	4000	-100	5	-2.44	277555	67	515.38	4300	4300	4000	4715	3485	4100	4142.61	4120	4110	4105	4095	4090	4107	4092	175	615	2500	2460	5	1	7018247	281	10.10	1.02	12	0.00	396.00	3906.00	8200	20240404	-51.22	3400	20241002	17.65	4500	-11.11	20250124	3700	8.11	20250116	8200	-51.22	20240404	3400	17.65	20241002	N	354390	2500	175 억	N	N	N	N
111	20250211	111138	57	100.00	KONEX	N	N	N	N	N	4000	-100	5	-2.44	277555	67	515.38	4300	4300	4000	4715	3485	4100	4142.61	4120	4110	4105	4095	4090	4107	4092	175	615	2500	2460	5	1	7018247	281	10.10	1.02	12	0.00	396.00	3906.00	8200	20240404	-51.22	3400	20241002	17.65	4500	-11.11	20250124	3700	8.11	20250116	8200	-51.22	20240404	3400	17.65	20241002	N	354390	2500	175 억	N	N	N	N
112	20250211	101137	57	100.00	KONEX	N	N	N	N	N	4000	-100	5	-2.44	277555	67	515.38	4300	4300	4000	4715	3485	4100	4142.61	4120	4110	4105	4095	4090	4107	4092	175	615	2500	2460	5	1	7018247	281	10.10	1.02	12	0.00	396.00	3906.00	8200	20240404	-51.22	3400	20241002	17.65	4500	-11.11	20250124	3700	8.11	20250116	8200	-51.22	20240404	3400	17.65	20241002	N	354390	2500	175 억	N	N	N	N
113	20250211	091143	57	100.00	KONEX	N	N	N	N	N	4200	100	2	2.44	128000	30	230.77	4300	4300	4200	4715	3485	4100	4266.67	4120	4110	4105	4095	4090	4107	4092	175	615	2500	2460	5	1	7018247	295	10.61	1.08	12	0.00	396.00	3906.00	8200	20240404	-48.78	3400	20241002	23.53	4500	-6.67	20250124	3700	13.51	20250116	8200	-48.78	20240404	3400	23.53	20241002	N	354390	2500	175 억	N	N	N	N
114	20250210	161130	57	100.00	KONEX	N	N	N	N	N	4100	-95	5	-2.26	53330	13	61.90	4115	4115	4100	4820	3570	4195	4102.31	4401	4297	4246	4142	4091	4272	4117	175	625	2500	2510	5	1	7018247	288	10.35	1.05	12	0.00	396.00	3906.00	8200	20240404	-50.00	3400	20241002	20.59	4500	-8.89	20250124	3700	10.81	20250116	8200	-50.00	20240404	3400	20.59	20241002	N	354390	2500	175 억	N	N	N	N
115	20250210	151131	57	100.00	KONEX	N	N	N	N	N	4100	-95	5	-2.26	53330	13	61.90	4115	4115	4100	4820	3570	4195	4102.31	4401	4297	4246	4142	4091	4272	4117	175	625	2500	2510	5	1	7018247	288	10.35	1.05	12	0.00	396.00	3906.00	8200	20240404	-50.00	3400	20241002	20.59	4500	-8.89	20250124	3700	10.81	20250116	8200	-50.00	20240404	3400	20.59	20241002	N	354390	2500	175 억	N	N	N	N
116	20250210	141130	57	100.00	KONEX	N	N	N	N	N	4100	-95	5	-2.26	53330	13	61.90	4115	4115	4100	4820	3570	4195	4102.31	4401	4297	4246	4142	4091	4272	4117	175	625	2500	2510	5	1	7018247	288	10.35	1.05	12	0.00	396.00	3906.00	8200	20240404	-50.00	3400	20241002	20.59	4500	-8.89	20250124	3700	10.81	20250116	8200	-50.00	20240404	3400	20.59	20241002	N	354390	2500	175 억	N	N	N	N
117	20250210	131133	57	100.00	KONEX	N	N	N	N	N	4100	-95	5	-2.26	53330	13	61.90	4115	4115	4100	4820	3570	4195	4102.31	4401	4297	4246	4142	4091	4272	4117	175	625	2500	2510	5	1	7018247	288	10.35	1.05	12	0.00	396.00	3906.00	8200	20240404	-50.00	3400	20241002	20.59	4500	-8.89	20250124	3700	10.81	20250116	8200	-50.00	20240404	3400	20.59	20241002	N	354390	2500	175 억	N	N	N	N
118	20250210	121127	57	100.00	KONEX	N	N	N	N	N	4195	0	3	0.00	0	0	0.00	0	0	0	4820	3570	4195	0.00	4401	4297	4246	4142	4091	4272	4117	175	625	2500	2510	5	1	7018247	294	10.59	1.07	12	0.00	396.00	3906.00	8200	20240404	-48.84	3400	20241002	23.38	4500	-6.78	20250124	3700	13.38	20250116	8200	-48.84	20240404	3400	23.38	20241002	N	354390	2500	175 억	N	N	N	N
119	20250210	111123	57	100.00	KONEX	N	N	N	N	N	4195	0	3	0.00	0	0	0.00	0	0	0	4820	3570	4195	0.00	4401	4297	4246	4142	4091	4272	4117	175	625	2500	2510	5	1	7018247	294	10.59	1.07	12	0.00	396.00	3906.00	8200	20240404	-48.84	3400	20241002	23.38	4500	-6.78	20250124	3700	13.38	20250116	8200	-48.84	20240404	3400	23.38	20241002	N	354390	2500	175 억	N	N	N	N
120	20250210	101122	57	100.00	KONEX	N	N	N	N	N	4195	0	3	0.00	0	0	0.00	0	0	0	4820	3570	4195	0.00	4401	4297	4246	4142	4091	4272	4117	175	625	2500	2510	5	1	7018247	294	10.59	1.07	12	0.00	396.00	3906.00	8200	20240404	-48.84	3400	20241002	23.38	4500	-6.78	20250124	3700	13.38	20250116	8200	-48.84	20240404	3400	23.38	20241002	N	354390	2500	175 억	N	N	N	N
121	20250210	091121	57	100.00	KONEX	N	N	N	N	N	4195	0	3	0.00	0	0	0.00	0	0	0	4820	3570	4195	0.00	4401	4297	4246	4142	4091	4272	4117	175	625	2500	2510	5	1	7018247	294	10.59	1.07	12	0.00	396.00	3906.00	8200	20240404	-48.84	3400	20241002	23.38	4500	-6.78	20250124	3700	13.38	20250116	8200	-48.84	20240404	3400	23.38	20241002	N	354390	2500	175 억	N	N	N	N
122	20250207	161109	57	100.00	KONEX	N	N	N	N	N	4195	0	3	0.00	89695	21	0.00	4350	4350	4195	4820	3570	4195	4271.19	4195	4195	4195	4195	4195	4195	4195	175	625	2500	2510	5	1	7018247	294	10.59	1.07	12	0.00	396.00	3906.00	8200	20240404	-48.84	3400	20241002	23.38	4500	-6.78	20250124	3700	13.38	20250116	8200	-48.84	20240404	3400	23.38	20241002	N	354390	2500	175 억	N	N	N	N
123	20250207	151111	57	100.00	KONEX	N	N	N	N	N	4200	5	2	0.12	85500	20	0.00	4350	4350	4200	4820	3570	4195	4275.00	4195	4195	4195	4195	4195	4195	4195	175	625	2500	2510	5	1	7018247	295	10.61	1.08	12	0.00	396.00	3906.00	8200	20240404	-48.78	3400	20241002	23.53	4500	-6.67	20250124	3700	13.51	20250116	8200	-48.78	20240404	3400	23.53	20241002	N	354390	2500	175 억	N	N	N	N
124	20250207	141111	57	100.00	KONEX	N	N	N	N	N	4200	5	2	0.12	85500	20	0.00	4350	4350	4200	4820	3570	4195	4275.00	4195	4195	4195	4195	4195	4195	4195	175	625	2500	2510	5	1	7018247	295	10.61	1.08	12	0.00	396.00	3906.00	8200	20240404	-48.78	3400	20241002	23.53	4500	-6.67	20250124	3700	13.51	20250116	8200	-48.78	20240404	3400	23.53	20241002	N	354390	2500	175 억	N	N	N	N
125	20250207	131109	57	100.00	KONEX	N	N	N	N	N	4200	5	2	0.12	85500	20	0.00	4350	4350	4200	4820	3570	4195	4275.00	4195	4195	4195	4195	4195	4195	4195	175	625	2500	2510	5	1	7018247	295	10.61	1.08	12	0.00	396.00	3906.00	8200	20240404	-48.78	3400	20241002	23.53	4500	-6.67	20250124	3700	13.51	20250116	8200	-48.78	20240404	3400	23.53	20241002	N	354390	2500	175 억	N	N	N	N
126	20250207	121107	57	100.00	KONEX	N	N	N	N	N	4200	5	2	0.12	85500	20	0.00	4350	4350	4200	4820	3570	4195	4275.00	4195	4195	4195	4195	4195	4195	4195	175	625	2500	2510	5	1	7018247	295	10.61	1.08	12	0.00	396.00	3906.00	8200	20240404	-48.78	3400	20241002	23.53	4500	-6.67	20250124	3700	13.51	20250116	8200	-48.78	20240404	3400	23.53	20241002	N	354390	2500	175 억	N	N	N	N
127	20250207	111106	57	100.00	KONEX	N	N	N	N	N	4200	5	2	0.12	85500	20	0.00	4350	4350	4200	4820	3570	4195	4275.00	4195	4195	4195	4195	4195	4195	4195	175	625	2500	2510	5	1	7018247	295	10.61	1.08	12	0.00	396.00	3906.00	8200	20240404	-48.78	3400	20241002	23.53	4500	-6.67	20250124	3700	13.51	20250116	8200	-48.78	20240404	3400	23.53	20241002	N	354390	2500	175 억	N	N	N	N
128	20250207	101110	57	100.00	KONEX	N	N	N	N	N	4195	0	3	0.00	0	0	0.00	0	0	0	4820	3570	4195	0.00	4195	4195	4195	4195	4195	4195	4195	175	625	2500	2510	5	1	7018247	294	10.59	1.07	12	0.00	396.00	3906.00	8200	20240404	-48.84	3400	20241002	23.38	4500	-6.78	20250124	3700	13.38	20250116	8200	-48.84	20240404	3400	23.38	20241002	N	354390	2500	175 억	N	N	N	N
129	20250207	091117	57	100.00	KONEX	N	N	N	N	N	4195	0	3	0.00	0	0	0.00	0	0	0	4820	3570	4195	0.00	4195	4195	4195	4195	4195	4195	4195	175	625	2500	2510	5	1	7018247	294	10.59	1.07	12	0.00	396.00	3906.00	8200	20240404	-48.84	3400	20241002	23.38	4500	-6.78	20250124	3700	13.38	20250116	8200	-48.84	20240404	3400	23.38	20241002	N	354390	2500	175 억	N	N	N	N
130	20250206	161042	57	100.00	KONEX	N	N	N	N	N	4195	-105	5	-2.44	0	0	0.00	0	0	0	4945	3655	4300	0.00	4360	4330	4315	4285	4270	4322	4277	175	645	2500	2580	5	1	7018247	294	10.59	1.07	12	0.00	396.00	3906.00	8200	20240404	-48.84	3400	20241002	23.38	4500	-6.78	20250124	3700	13.38	20250116	8200	-48.84	20240404	3400	23.38	20241002	N	354390	2500	175 억	N	N	N	N
131	20250206	151047	57	100.00	KONEX	N	N	N	N	N	4300	0	3	0.00	0	0	0.00	0	0	0	4945	3655	4300	0.00	4360	4330	4315	4285	4270	4322	4277	175	645	2500	2580	5	1	7018247	302	10.86	1.10	12	0.00	396.00	3906.00	8200	20240404	-47.56	3400	20241002	26.47	4500	-4.44	20250124	3700	16.22	20250116	8200	-47.56	20240404	3400	26.47	20241002	N	354390	2500	175 억	N	N	N	N
132	20250206	141046	57	100.00	KONEX	N	N	N	N	N	4300	0	3	0.00	0	0	0.00	0	0	0	4945	3655	4300	0.00	4360	4330	4315	4285	4270	4322	4277	175	645	2500	2580	5	1	7018247	302	10.86	1.10	12	0.00	396.00	3906.00	8200	20240404	-47.56	3400	20241002	26.47	4500	-4.44	20250124	3700	16.22	20250116	8200	-47.56	20240404	3400	26.47	20241002	N	354390	2500	175 억	N	N	N	N
133	20250206	131043	57	100.00	KONEX	N	N	N	N	N	4300	0	3	0.00	0	0	0.00	0	0	0	4945	3655	4300	0.00	4360	4330	4315	4285	4270	4322	4277	175	645	2500	2580	5	1	7018247	302	10.86	1.10	12	0.00	396.00	3906.00	8200	20240404	-47.56	3400	20241002	26.47	4500	-4.44	20250124	3700	16.22	20250116	8200	-47.56	20240404	3400	26.47	20241002	N	354390	2500	175 억	N	N	N	N
134	20250206	121040	57	100.00	KONEX	N	N	N	N	N	4300	0	3	0.00	0	0	0.00	0	0	0	4945	3655	4300	0.00	4360	4330	4315	4285	4270	4322	4277	175	645	2500	2580	5	1	7018247	302	10.86	1.10	12	0.00	396.00	3906.00	8200	20240404	-47.56	3400	20241002	26.47	4500	-4.44	20250124	3700	16.22	20250116	8200	-47.56	20240404	3400	26.47	20241002	N	354390	2500	175 억	N	N	N	N
135	20250206	111035	57	100.00	KONEX	N	N	N	N	N	4300	0	3	0.00	0	0	0.00	0	0	0	4945	3655	4300	0.00	4360	4330	4315	4285	4270	4322	4277	175	645	2500	2580	5	1	7018247	302	10.86	1.10	12	0.00	396.00	3906.00	8200	20240404	-47.56	3400	20241002	26.47	4500	-4.44	20250124	3700	16.22	20250116	8200	-47.56	20240404	3400	26.47	20241002	N	354390	2500	175 억	N	N	N	N
136	20250206	101036	57	100.00	KONEX	N	N	N	N	N	4300	0	3	0.00	0	0	0.00	0	0	0	4945	3655	4300	0.00	4360	4330	4315	4285	4270	4322	4277	175	645	2500	2580	5	1	7018247	302	10.86	1.10	12	0.00	396.00	3906.00	8200	20240404	-47.56	3400	20241002	26.47	4500	-4.44	20250124	3700	16.22	20250116	8200	-47.56	20240404	3400	26.47	20241002	N	354390	2500	175 억	N	N	N	N
137	20250206	091048	57	100.00	KONEX	N	N	N	N	N	4300	0	3	0.00	0	0	0.00	0	0	0	4945	3655	4300	0.00	4360	4330	4315	4285	4270	4322	4277	175	645	2500	2580	5	1	7018247	302	10.86	1.10	12	0.00	396.00	3906.00	8200	20240404	-47.56	3400	20241002	26.47	4500	-4.44	20250124	3700	16.22	20250116	8200	-47.56	20240404	3400	26.47	20241002	N	354390	2500	175 억	N	N	N	N
138	20250205	161031	57	100.00	KONEX	N	N	N	N	N	4300	-50	5	-1.15	8645	2	50.00	4345	4345	4300	5000	3700	4350	4322.50	4413	4381	4363	4331	4313	4372	4322	175	650	2500	2610	5	1	7018247	302	10.86	1.10	12	0.00	396.00	3906.00	8200	20240404	-47.56	3400	20241002	26.47	4500	-4.44	20250124	3700	16.22	20250116	8200	-47.56	20240404	3400	26.47	20241002	N	354390	2500	175 억	N	N	N	N
139	20250205	151035	57	100.00	KONEX	N	N	N	N	N	4300	-50	5	-1.15	8645	2	50.00	4345	4345	4300	5000	3700	4350	4322.50	4413	4381	4363	4331	4313	4372	4322	175	650	2500	2610	5	1	7018247	302	10.86	1.10	12	0.00	396.00	3906.00	8200	20240404	-47.56	3400	20241002	26.47	4500	-4.44	20250124	3700	16.22	20250116	8200	-47.56	20240404	3400	26.47	20241002	N	354390	2500	175 억	N	N	N	N
140	20250205	141035	57	100.00	KONEX	N	N	N	N	N	4300	-50	5	-1.15	8645	2	50.00	4345	4345	4300	5000	3700	4350	4322.50	4413	4381	4363	4331	4313	4372	4322	175	650	2500	2610	5	1	7018247	302	10.86	1.10	12	0.00	396.00	3906.00	8200	20240404	-47.56	3400	20241002	26.47	4500	-4.44	20250124	3700	16.22	20250116	8200	-47.56	20240404	3400	26.47	20241002	N	354390	2500	175 억	N	N	N	N
141	20250205	131031	57	100.00	KONEX	N	N	N	N	N	4345	-5	5	-0.11	4345	1	25.00	4345	4345	4345	5000	3700	4350	4345.00	4413	4381	4363	4331	4313	4372	4322	175	650	2500	2610	5	1	7018247	305	10.97	1.11	12	0.00	396.00	3906.00	8200	20240404	-47.01	3400	20241002	27.79	4500	-3.44	20250124	3700	17.43	20250116	8200	-47.01	20240404	3400	27.79	20241002	N	354390	2500	175 억	N	N	N	N
142	20250205	121037	57	100.00	KONEX	N	N	N	N	N	4345	-5	5	-0.11	4345	1	25.00	4345	4345	4345	5000	3700	4350	4345.00	4413	4381	4363	4331	4313	4372	4322	175	650	2500	2610	5	1	7018247	305	10.97	1.11	12	0.00	396.00	3906.00	8200	20240404	-47.01	3400	20241002	27.79	4500	-3.44	20250124	3700	17.43	20250116	8200	-47.01	20240404	3400	27.79	20241002	N	354390	2500	175 억	N	N	N	N
143	20250205	111030	57	100.00	KONEX	N	N	N	N	N	4345	-5	5	-0.11	4345	1	25.00	4345	4345	4345	5000	3700	4350	4345.00	4413	4381	4363	4331	4313	4372	4322	175	650	2500	2610	5	1	7018247	305	10.97	1.11	12	0.00	396.00	3906.00	8200	20240404	-47.01	3400	20241002	27.79	4500	-3.44	20250124	3700	17.43	20250116	8200	-47.01	20240404	3400	27.79	20241002	N	354390	2500	175 억	N	N	N	N
144	20250205	101041	57	100.00	KONEX	N	N	N	N	N	4350	0	3	0.00	0	0	0.00	0	0	0	5000	3700	4350	0.00	4413	4381	4363	4331	4313	4372	4322	175	650	2500	2610	5	1	7018247	305	10.98	1.11	12	0.00	396.00	3906.00	8200	20240404	-46.95	3400	20241002	27.94	4500	-3.33	20250124	3700	17.57	20250116	8200	-46.95	20240404	3400	27.94	20241002	N	354390	2500	175 억	N	N	N	N
145	20250205	091050	57	100.00	KONEX	N	N	N	N	N	4350	0	3	0.00	0	0	0.00	0	0	0	5000	3700	4350	0.00	4413	4381	4363	4331	4313	4372	4322	175	650	2500	2610	5	1	7018247	305	10.98	1.11	12	0.00	396.00	3906.00	8200	20240404	-46.95	3400	20241002	27.94	4500	-3.33	20250124	3700	17.57	20250116	8200	-46.95	20240404	3400	27.94	20241002	N	354390	2500	175 억	N	N	N	N
146	20250204	161009	57	100.00	KONEX	N	N	N	N	N	4350	160	2	3.82	17440	4	0.00	4395	4395	4345	4815	3565	4190	4360.00	4190	4190	4190	4190	4190	4190	4190	175	625	2500	2510	5	1	7018247	305	10.98	1.11	12	0.00	396.00	3906.00	8200	20240404	-46.95	3400	20241002	27.94	4500	-3.33	20250124	3700	17.57	20250116	8200	-46.95	20240404	3400	27.94	20241002	N	354390	2500	175 억	N	N	N	N
147	20250204	151023	57	100.00	KONEX	N	N	N	N	N	4350	160	2	3.82	17440	4	0.00	4395	4395	4345	4815	3565	4190	4360.00	4190	4190	4190	4190	4190	4190	4190	175	625	2500	2510	5	1	7018247	305	10.98	1.11	12	0.00	396.00	3906.00	8200	20240404	-46.95	3400	20241002	27.94	4500	-3.33	20250124	3700	17.57	20250116	8200	-46.95	20240404	3400	27.94	20241002	N	354390	2500	175 억	N	N	N	N
148	20250204	141021	57	100.00	KONEX	N	N	N	N	N	4350	160	2	3.82	13090	3	0.00	4395	4395	4345	4815	3565	4190	4363.33	4190	4190	4190	4190	4190	4190	4190	175	625	2500	2510	5	1	7018247	305	10.98	1.11	12	0.00	396.00	3906.00	8200	20240404	-46.95	3400	20241002	27.94	4500	-3.33	20250124	3700	17.57	20250116	8200	-46.95	20240404	3400	27.94	20241002	N	354390	2500	175 억	N	N	N	N
149	20250204	131024	57	100.00	KONEX	N	N	N	N	N	4350	160	2	3.82	13090	3	0.00	4395	4395	4345	4815	3565	4190	4363.33	4190	4190	4190	4190	4190	4190	4190	175	625	2500	2510	5	1	7018247	305	10.98	1.11	12	0.00	396.00	3906.00	8200	20240404	-46.95	3400	20241002	27.94	4500	-3.33	20250124	3700	17.57	20250116	8200	-46.95	20240404	3400	27.94	20241002	N	354390	2500	175 억	N	N	N	N
150	20250204	121036	57	100.00	KONEX	N	N	N	N	N	4350	160	2	3.82	13090	3	0.00	4395	4395	4345	4815	3565	4190	4363.33	4190	4190	4190	4190	4190	4190	4190	175	625	2500	2510	5	1	7018247	305	10.98	1.11	12	0.00	396.00	3906.00	8200	20240404	-46.95	3400	20241002	27.94	4500	-3.33	20250124	3700	17.57	20250116	8200	-46.95	20240404	3400	27.94	20241002	N	354390	2500	175 억	N	N	N	N
151	20250204	111015	57	100.00	KONEX	N	N	N	N	N	4395	205	2	4.89	4395	1	0.00	4395	4395	4395	4815	3565	4190	4395.00	4190	4190	4190	4190	4190	4190	4190	175	625	2500	2510	5	1	7018247	308	11.10	1.13	12	0.00	396.00	3906.00	8200	20240404	-46.40	3400	20241002	29.26	4500	-2.33	20250124	3700	18.78	20250116	8200	-46.40	20240404	3400	29.26	20241002	N	354390	2500	175 억	N	N	N	N
152	20250204	101019	57	100.00	KONEX	N	N	N	N	N	4395	205	2	4.89	4395	1	0.00	4395	4395	4395	4815	3565	4190	4395.00	4190	4190	4190	4190	4190	4190	4190	175	625	2500	2510	5	1	7018247	308	11.10	1.13	12	0.00	396.00	3906.00	8200	20240404	-46.40	3400	20241002	29.26	4500	-2.33	20250124	3700	18.78	20250116	8200	-46.40	20240404	3400	29.26	20241002	N	354390	2500	175 억	N	N	N	N
153	20250204	091019	57	100.00	KONEX	N	N	N	N	N	4190	0	3	0.00	0	0	0.00	0	0	0	4815	3565	4190	0.00	4190	4190	4190	4190	4190	4190	4190	175	625	2500	2510	5	1	7018247	294	10.58	1.07	12	0.00	396.00	3906.00	8200	20240404	-48.90	3400	20241002	23.24	4500	-6.89	20250124	3700	13.24	20250116	8200	-48.90	20240404	3400	23.24	20241002	N	354390	2500	175 억	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History