KissMeData/258050/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161126	57	100.00	KONEX	신저가	N	N	N	N	N	253	26	2	11.45	348560	1368	133.72	227	261	197	261	193	227	254.80	228	227	227	226	226	227	226	10	34	100	130	1	1	9994242	25	-2.61	2.94	12	0.01	-97.00	86.00	770	20240514	-67.14	197	20250228	28.43	400	-36.75	20250102	197	28.43	20250228	770	-67.14	20240514	197	28.43	20250228	N	258050	100	9 억	N	N	N	N
3	20250228	151131	57	100.00	KONEX	신저가	N	N	N	N	N	253	26	2	11.45	348560	1368	133.72	227	261	197	261	193	227	254.80	228	227	227	226	226	227	226	10	34	100	130	1	1	9994242	25	-2.61	2.94	12	0.01	-97.00	86.00	770	20240514	-67.14	197	20250228	28.43	400	-36.75	20250102	197	28.43	20250228	770	-67.14	20240514	197	28.43	20250228	N	258050	100	9 억	N	N	N	N
4	20250228	141132	57	100.00	KONEX	신저가	N	N	N	N	N	253	26	2	11.45	348560	1368	133.72	227	261	197	261	193	227	254.80	228	227	227	226	226	227	226	10	34	100	130	1	1	9994242	25	-2.61	2.94	12	0.01	-97.00	86.00	770	20240514	-67.14	197	20250228	28.43	400	-36.75	20250102	197	28.43	20250228	770	-67.14	20240514	197	28.43	20250228	N	258050	100	9 억	N	N	N	N
5	20250228	131125	57	100.00	KONEX	신저가	N	N	N	N	N	255	28	2	12.33	248625	973	95.11	227	261	197	261	193	227	255.52	228	227	227	226	226	227	226	10	34	100	130	1	1	9994242	25	-2.63	2.97	12	0.01	-97.00	86.00	770	20240514	-66.88	197	20250228	29.44	400	-36.25	20250102	197	29.44	20250228	770	-66.88	20240514	197	29.44	20250228	N	258050	100	9 억	N	N	N	N
6	20250228	121120	57	100.00	KONEX	신저가	N	N	N	N	N	255	28	2	12.33	180287	705	68.91	227	261	197	261	193	227	255.73	228	227	227	226	226	227	226	10	34	100	130	1	1	9994242	25	-2.63	2.97	12	0.01	-97.00	86.00	770	20240514	-66.88	197	20250228	29.44	400	-36.25	20250102	197	29.44	20250228	770	-66.88	20240514	197	29.44	20250228	N	258050	100	9 억	N	N	N	N
7	20250228	111123	57	100.00	KONEX	신저가	N	N	N	N	N	255	28	2	12.33	180287	705	68.91	227	261	197	261	193	227	255.73	228	227	227	226	226	227	226	10	34	100	130	1	1	9994242	25	-2.63	2.97	12	0.01	-97.00	86.00	770	20240514	-66.88	197	20250228	29.44	400	-36.25	20250102	197	29.44	20250228	770	-66.88	20240514	197	29.44	20250228	N	258050	100	9 억	N	N	N	N
8	20250228	101122	57	100.00	KONEX		N	N	N	N	N	261	34	1	14.98	52843	205	20.04	227	261	227	261	193	227	257.77	228	227	227	226	226	227	226	10	34	100	130	1	1	9994242	26	-2.69	3.03	12	0.00	-97.00	86.00	770	20240514	-66.10	203	20241205	28.57	400	-34.75	20250102	203	28.57	20250114	770	-66.10	20240514	203	28.57	20241205	N	258050	100	9 억	N	N	N	N
9	20250228	091126	57	100.00	KONEX		N	N	N	N	N	227	0	3	0.00	0	0	0.00	0	0	0	261	193	227	0.00	228	227	227	226	226	227	226	10	34	100	130	1	1	9994242	23	-2.34	2.64	12	0.00	-97.00	86.00	770	20240514	-70.52	203	20241205	11.82	400	-43.25	20250102	203	11.82	20250114	770	-70.52	20240514	203	11.82	20241205	N	258050	100	9 억	N	N	N	N
10	20250227	161113	57	100.00	KONEX		N	N	N	N	N	227	-39	4	-14.66	232241	1023	4.41	228	228	227	305	227	266	227.02	324	295	252	223	180	309	237	10	39	100	150	1	1	9994242	23	-2.34	2.64	12	0.01	-97.00	86.00	770	20240514	-70.52	203	20241205	11.82	400	-43.25	20250102	203	11.82	20250114	770	-70.52	20240514	203	11.82	20241205	N	258050	100	9 억	N	N	N	N
11	20250227	151115	57	100.00	KONEX		N	N	N	N	N	227	-39	4	-14.66	232241	1023	4.41	228	228	227	305	227	266	227.02	324	295	252	223	180	309	237	10	39	100	150	1	1	9994242	23	-2.34	2.64	12	0.01	-97.00	86.00	770	20240514	-70.52	203	20241205	11.82	400	-43.25	20250102	203	11.82	20250114	770	-70.52	20240514	203	11.82	20241205	N	258050	100	9 억	N	N	N	N
12	20250227	141116	57	100.00	KONEX		N	N	N	N	N	227	-39	4	-14.66	232241	1023	4.41	228	228	227	305	227	266	227.02	324	295	252	223	180	309	237	10	39	100	150	1	1	9994242	23	-2.34	2.64	12	0.01	-97.00	86.00	770	20240514	-70.52	203	20241205	11.82	400	-43.25	20250102	203	11.82	20250114	770	-70.52	20240514	203	11.82	20241205	N	258050	100	9 억	N	N	N	N
13	20250227	131114	57	100.00	KONEX		N	N	N	N	N	227	-39	4	-14.66	232241	1023	4.41	228	228	227	305	227	266	227.02	324	295	252	223	180	309	237	10	39	100	150	1	1	9994242	23	-2.34	2.64	12	0.01	-97.00	86.00	770	20240514	-70.52	203	20241205	11.82	400	-43.25	20250102	203	11.82	20250114	770	-70.52	20240514	203	11.82	20241205	N	258050	100	9 억	N	N	N	N
14	20250227	121110	57	100.00	KONEX		N	N	N	N	N	227	-39	4	-14.66	232241	1023	4.41	228	228	227	305	227	266	227.02	324	295	252	223	180	309	237	10	39	100	150	1	1	9994242	23	-2.34	2.64	12	0.01	-97.00	86.00	770	20240514	-70.52	203	20241205	11.82	400	-43.25	20250102	203	11.82	20250114	770	-70.52	20240514	203	11.82	20241205	N	258050	100	9 억	N	N	N	N
15	20250227	111120	57	100.00	KONEX		N	N	N	N	N	227	-39	4	-14.66	232241	1023	4.41	228	228	227	305	227	266	227.02	324	295	252	223	180	309	237	10	39	100	150	1	1	9994242	23	-2.34	2.64	12	0.01	-97.00	86.00	770	20240514	-70.52	203	20241205	11.82	400	-43.25	20250102	203	11.82	20250114	770	-70.52	20240514	203	11.82	20241205	N	258050	100	9 억	N	N	N	N
16	20250227	101148	57	100.00	KONEX		N	N	N	N	N	227	-39	4	-14.66	232241	1023	4.41	228	228	227	305	227	266	227.02	324	295	252	223	180	309	237	10	39	100	150	1	1	9994242	23	-2.34	2.64	12	0.01	-97.00	86.00	770	20240514	-70.52	203	20241205	11.82	400	-43.25	20250102	203	11.82	20250114	770	-70.52	20240514	203	11.82	20241205	N	258050	100	9 억	N	N	N	N
17	20250227	091159	57	100.00	KONEX		N	N	N	N	N	227	-39	4	-14.66	5241	23	0.10	228	228	227	305	227	266	227.87	324	295	252	223	180	309	237	10	39	100	150	1	1	9994242	23	-2.34	2.64	12	0.00	-97.00	86.00	770	20240514	-70.52	203	20241205	11.82	400	-43.25	20250102	203	11.82	20250114	770	-70.52	20240514	203	11.82	20241205	N	258050	100	9 억	N	N	N	N
18	20250226	161113	57	100.00	KONEX		N	N	N	N	N	266	21	2	8.57	4862075	23218	750.66	245	281	209	281	209	245	209.41	358	301	273	216	188	287	202	10	36	100	140	1	1	9994242	27	-2.74	3.09	12	0.23	-97.00	86.00	770	20240514	-65.45	203	20241205	31.03	400	-33.50	20250102	203	31.03	20250114	770	-65.45	20240514	203	31.03	20241205	N	258050	100	9 억	N	N	N	N
19	20250226	151118	57	100.00	KONEX		N	N	N	N	N	266	21	2	8.57	4862075	23218	750.66	245	281	209	281	209	245	209.41	358	301	273	216	188	287	202	10	36	100	140	1	1	9994242	27	-2.74	3.09	12	0.23	-97.00	86.00	770	20240514	-65.45	203	20241205	31.03	400	-33.50	20250102	203	31.03	20250114	770	-65.45	20240514	203	31.03	20241205	N	258050	100	9 억	N	N	N	N
20	20250226	141116	57	100.00	KONEX		N	N	N	N	N	209	-36	4	-14.69	4812306	22981	743.00	245	281	209	281	209	245	209.40	358	301	273	216	188	287	202	10	36	100	140	1	1	9994242	21	-2.15	2.43	12	0.23	-97.00	86.00	770	20240514	-72.86	203	20241205	2.96	400	-47.75	20250102	203	2.96	20250114	770	-72.86	20240514	203	2.96	20241205	N	258050	100	9 억	N	N	N	N
21	20250226	131114	57	100.00	KONEX		N	N	N	N	N	209	-36	4	-14.69	4186978	19989	646.27	245	281	209	281	209	245	209.46	358	301	273	216	188	287	202	10	36	100	140	1	1	9994242	21	-2.15	2.43	12	0.20	-97.00	86.00	770	20240514	-72.86	203	20241205	2.96	400	-47.75	20250102	203	2.96	20250114	770	-72.86	20240514	203	2.96	20241205	N	258050	100	9 억	N	N	N	N
22	20250226	121114	57	100.00	KONEX		N	N	N	N	N	209	-36	4	-14.69	4166078	19889	643.03	245	281	209	281	209	245	209.47	358	301	273	216	188	287	202	10	36	100	140	1	1	9994242	21	-2.15	2.43	12	0.20	-97.00	86.00	770	20240514	-72.86	203	20241205	2.96	400	-47.75	20250102	203	2.96	20250114	770	-72.86	20240514	203	2.96	20241205	N	258050	100	9 억	N	N	N	N
23	20250226	111113	57	100.00	KONEX		N	N	N	N	N	209	-36	4	-14.69	3992190	19057	616.13	245	281	209	281	209	245	209.49	358	301	273	216	188	287	202	10	36	100	140	1	1	9994242	21	-2.15	2.43	12	0.19	-97.00	86.00	770	20240514	-72.86	203	20241205	2.96	400	-47.75	20250102	203	2.96	20250114	770	-72.86	20240514	203	2.96	20241205	N	258050	100	9 억	N	N	N	N
24	20250226	101110	57	100.00	KONEX		N	N	N	N	N	209	-36	4	-14.69	2144839	10218	330.36	245	281	209	281	209	245	209.91	358	301	273	216	188	287	202	10	36	100	140	1	1	9994242	21	-2.15	2.43	12	0.10	-97.00	86.00	770	20240514	-72.86	203	20241205	2.96	400	-47.75	20250102	203	2.96	20250114	770	-72.86	20240514	203	2.96	20241205	N	258050	100	9 억	N	N	N	N
25	20250226	091121	57	100.00	KONEX		N	N	N	N	N	245	0	3	0.00	0	0	0.00	0	0	0	281	209	245	0.00	358	301	273	216	188	287	202	10	36	100	140	1	1	9994242	24	-2.53	2.85	12	0.00	-97.00	86.00	770	20240514	-68.18	203	20241205	20.69	400	-38.75	20250102	203	20.69	20250114	770	-68.18	20240514	203	20.69	20241205	N	258050	100	9 억	N	N	N	N
26	20250225	161105	57	100.00	KONEX		N	N	N	N	N	245	-43	4	-14.93	766620	3093	212.43	300	330	245	331	245	288	247.86	353	320	275	242	197	298	220	10	43	100	170	1	1	9994242	24	-2.53	2.85	12	0.03	-97.00	86.00	770	20240514	-68.18	203	20241205	20.69	400	-38.75	20250102	203	20.69	20250114	770	-68.18	20240514	203	20.69	20241205	N	258050	100	9 억	N	N	N	N
27	20250225	151105	57	100.00	KONEX		N	N	N	N	N	245	-43	4	-14.93	766620	3093	212.43	300	330	245	331	245	288	247.86	353	320	275	242	197	298	220	10	43	100	170	1	1	9994242	24	-2.53	2.85	12	0.03	-97.00	86.00	770	20240514	-68.18	203	20241205	20.69	400	-38.75	20250102	203	20.69	20250114	770	-68.18	20240514	203	20.69	20241205	N	258050	100	9 억	N	N	N	N
28	20250225	141103	57	100.00	KONEX		N	N	N	N	N	245	-43	4	-14.93	521620	2093	143.75	300	330	245	331	245	288	249.22	353	320	275	242	197	298	220	10	43	100	170	1	1	9994242	24	-2.53	2.85	12	0.02	-97.00	86.00	770	20240514	-68.18	203	20241205	20.69	400	-38.75	20250102	203	20.69	20250114	770	-68.18	20240514	203	20.69	20241205	N	258050	100	9 억	N	N	N	N
29	20250225	131109	57	100.00	KONEX		N	N	N	N	N	245	-43	4	-14.93	521620	2093	143.75	300	330	245	331	245	288	249.22	353	320	275	242	197	298	220	10	43	100	170	1	1	9994242	24	-2.53	2.85	12	0.02	-97.00	86.00	770	20240514	-68.18	203	20241205	20.69	400	-38.75	20250102	203	20.69	20250114	770	-68.18	20240514	203	20.69	20241205	N	258050	100	9 억	N	N	N	N
30	20250225	121106	57	100.00	KONEX		N	N	N	N	N	245	-43	4	-14.93	521620	2093	143.75	300	330	245	331	245	288	249.22	353	320	275	242	197	298	220	10	43	100	170	1	1	9994242	24	-2.53	2.85	12	0.02	-97.00	86.00	770	20240514	-68.18	203	20241205	20.69	400	-38.75	20250102	203	20.69	20250114	770	-68.18	20240514	203	20.69	20241205	N	258050	100	9 억	N	N	N	N
31	20250225	111104	57	100.00	KONEX		N	N	N	N	N	245	-43	4	-14.93	448120	1793	123.15	300	330	245	331	245	288	249.93	353	320	275	242	197	298	220	10	43	100	170	1	1	9994242	24	-2.53	2.85	12	0.02	-97.00	86.00	770	20240514	-68.18	203	20241205	20.69	400	-38.75	20250102	203	20.69	20250114	770	-68.18	20240514	203	20.69	20241205	N	258050	100	9 억	N	N	N	N
32	20250225	101102	57	100.00	KONEX		N	N	N	N	N	245	-43	4	-14.93	275640	1089	74.79	300	330	245	331	245	288	253.11	353	320	275	242	197	298	220	10	43	100	170	1	1	9994242	24	-2.53	2.85	12	0.01	-97.00	86.00	770	20240514	-68.18	203	20241205	20.69	400	-38.75	20250102	203	20.69	20250114	770	-68.18	20240514	203	20.69	20241205	N	258050	100	9 억	N	N	N	N
33	20250225	091109	57	100.00	KONEX		N	N	N	N	N	330	42	2	14.58	3330	11	0.76	300	330	300	331	245	288	302.73	353	320	275	242	197	298	220	10	43	100	170	1	1	9994242	33	-3.40	3.84	12	0.00	-97.00	86.00	770	20240514	-57.14	203	20241205	62.56	400	-17.50	20250102	203	62.56	20250114	770	-57.14	20240514	203	62.56	20241205	N	258050	100	9 억	N	N	N	N
34	20250224	161056	57	100.00	KONEX		N	N	N	N	N	288	18	2	6.67	343848	1456	1.59	308	308	230	310	230	270	236.16	326	297	256	227	186	312	242	10	40	100	160	1	1	9994242	29	-2.97	3.35	12	0.01	-97.00	86.00	770	20240514	-62.60	203	20241205	41.87	400	-28.00	20250102	203	41.87	20250114	770	-62.60	20240514	203	41.87	20241205	N	258050	100	9 억	N	N	N	N
35	20250224	151056	57	100.00	KONEX		N	N	N	N	N	288	18	2	6.67	343848	1456	1.59	308	308	230	310	230	270	236.16	326	297	256	227	186	312	242	10	40	100	160	1	1	9994242	29	-2.97	3.35	12	0.01	-97.00	86.00	770	20240514	-62.60	203	20241205	41.87	400	-28.00	20250102	203	41.87	20250114	770	-62.60	20240514	203	41.87	20241205	N	258050	100	9 억	N	N	N	N
36	20250224	141054	57	100.00	KONEX		N	N	N	N	N	232	-38	5	-14.07	343560	1455	1.58	308	308	230	310	230	270	236.12	326	297	256	227	186	312	242	10	40	100	160	1	1	9994242	23	-2.39	2.70	12	0.01	-97.00	86.00	770	20240514	-69.87	203	20241205	14.29	400	-42.00	20250102	203	14.29	20250114	770	-69.87	20240514	203	14.29	20241205	N	258050	100	9 억	N	N	N	N
37	20250224	131056	57	100.00	KONEX		N	N	N	N	N	232	-38	5	-14.07	343560	1455	1.58	308	308	230	310	230	270	236.12	326	297	256	227	186	312	242	10	40	100	160	1	1	9994242	23	-2.39	2.70	12	0.01	-97.00	86.00	770	20240514	-69.87	203	20241205	14.29	400	-42.00	20250102	203	14.29	20250114	770	-69.87	20240514	203	14.29	20241205	N	258050	100	9 억	N	N	N	N
38	20250224	121053	57	100.00	KONEX		N	N	N	N	N	308	38	2	14.07	30800	100	0.11	308	308	308	310	230	270	308.00	326	297	256	227	186	312	242	10	40	100	160	1	1	9994242	31	-3.18	3.58	12	0.00	-97.00	86.00	770	20240514	-60.00	203	20241205	51.72	400	-23.00	20250102	203	51.72	20250114	770	-60.00	20240514	203	51.72	20241205	N	258050	100	9 억	N	N	N	N
39	20250224	111051	57	100.00	KONEX		N	N	N	N	N	308	38	2	14.07	30800	100	0.11	308	308	308	310	230	270	308.00	326	297	256	227	186	312	242	10	40	100	160	1	1	9994242	31	-3.18	3.58	12	0.00	-97.00	86.00	770	20240514	-60.00	203	20241205	51.72	400	-23.00	20250102	203	51.72	20250114	770	-60.00	20240514	203	51.72	20241205	N	258050	100	9 억	N	N	N	N
40	20250224	101050	57	100.00	KONEX		N	N	N	N	N	308	38	2	14.07	30800	100	0.11	308	308	308	310	230	270	308.00	326	297	256	227	186	312	242	10	40	100	160	1	1	9994242	31	-3.18	3.58	12	0.00	-97.00	86.00	770	20240514	-60.00	203	20241205	51.72	400	-23.00	20250102	203	51.72	20250114	770	-60.00	20240514	203	51.72	20241205	N	258050	100	9 억	N	N	N	N
41	20250224	091057	57	100.00	KONEX		N	N	N	N	N	308	38	2	14.07	30800	100	0.11	308	308	308	310	230	270	308.00	326	297	256	227	186	312	242	10	40	100	160	1	1	9994242	31	-3.18	3.58	12	0.00	-97.00	86.00	770	20240514	-60.00	203	20241205	51.72	400	-23.00	20250102	203	51.72	20250114	770	-60.00	20240514	203	51.72	20241205	N	258050	100	9 억	N	N	N	N
42	20250221	161047	57	100.00	KONEX		N	N	N	N	N	270	18	2	7.14	19744658	91832	6093.70	217	285	215	289	215	252	215.01	252	252	252	252	252	252	252	10	37	100	150	1	1	9994242	27	-2.78	3.14	12	0.92	-97.00	86.00	770	20240514	-64.94	203	20241205	33.00	400	-32.50	20250102	203	33.00	20250114	770	-64.94	20240514	203	33.00	20241205	N	258050	100	9 억	N	N	N	N
43	20250221	151052	57	100.00	KONEX		N	N	N	N	N	270	18	2	7.14	19744658	91832	6093.70	217	285	215	289	215	252	215.01	252	252	252	252	252	252	252	10	37	100	150	1	1	9994242	27	-2.78	3.14	12	0.92	-97.00	86.00	770	20240514	-64.94	203	20241205	33.00	400	-32.50	20250102	203	33.00	20250114	770	-64.94	20240514	203	33.00	20241205	N	258050	100	9 억	N	N	N	N
44	20250221	141052	57	100.00	KONEX		N	N	N	N	N	270	18	2	7.14	19744658	91832	6093.70	217	285	215	289	215	252	215.01	252	252	252	252	252	252	252	10	37	100	150	1	1	9994242	27	-2.78	3.14	12	0.92	-97.00	86.00	770	20240514	-64.94	203	20241205	33.00	400	-32.50	20250102	203	33.00	20250114	770	-64.94	20240514	203	33.00	20241205	N	258050	100	9 억	N	N	N	N
45	20250221	131051	57	100.00	KONEX		N	N	N	N	N	215	-37	4	-14.68	18200930	84654	5617.39	217	285	215	289	215	252	215.00	252	252	252	252	252	252	252	10	37	100	150	1	1	9994242	21	-2.22	2.50	12	0.85	-97.00	86.00	770	20240514	-72.08	203	20241205	5.91	400	-46.25	20250102	203	5.91	20250114	770	-72.08	20240514	203	5.91	20241205	N	258050	100	9 억	N	N	N	N
46	20250221	121051	57	100.00	KONEX		N	N	N	N	N	279	27	2	10.71	13398628	62318	4135.24	217	285	215	289	215	252	215.00	252	252	252	252	252	252	252	10	37	100	150	1	1	9994242	28	-2.88	3.24	12	0.62	-97.00	86.00	770	20240514	-63.77	203	20241205	37.44	400	-30.25	20250102	203	37.44	20250114	770	-63.77	20240514	203	37.44	20241205	N	258050	100	9 억	N	N	N	N
47	20250221	111047	57	100.00	KONEX		N	N	N	N	N	215	-37	4	-14.68	12323070	57316	3803.32	217	285	215	289	215	252	215.00	252	252	252	252	252	252	252	10	37	100	150	1	1	9994242	21	-2.22	2.50	12	0.57	-97.00	86.00	770	20240514	-72.08	203	20241205	5.91	400	-46.25	20250102	203	5.91	20250114	770	-72.08	20240514	203	5.91	20241205	N	258050	100	9 억	N	N	N	N
48	20250221	101049	57	100.00	KONEX		N	N	N	N	N	285	33	2	13.10	1573070	7316	485.47	217	285	215	289	215	252	215.02	252	252	252	252	252	252	252	10	37	100	150	1	1	9994242	28	-2.94	3.31	12	0.07	-97.00	86.00	770	20240514	-62.99	203	20241205	40.39	400	-28.75	20250102	203	40.39	20250114	770	-62.99	20240514	203	40.39	20241205	N	258050	100	9 억	N	N	N	N
49	20250221	091052	57	100.00	KONEX		N	N	N	N	N	215	-37	4	-14.68	43920	204	13.54	217	217	215	289	215	252	215.29	252	252	252	252	252	252	252	10	37	100	150	1	1	9994242	21	-2.22	2.50	12	0.00	-97.00	86.00	770	20240514	-72.08	203	20241205	5.91	400	-46.25	20250102	203	5.91	20250114	770	-72.08	20240514	203	5.91	20241205	N	258050	100	9 억	N	N	N	N
50	20250220	161041	57	100.00	KONEX		N	N	N	N	N	252	-44	4	-14.86	379764	1507	15.04	252	252	252	340	252	296	252.00	342	318	284	260	226	302	244	10	44	100	170	1	1	9994242	25	-2.60	2.93	12	0.02	-97.00	86.00	770	20240514	-67.27	203	20241205	24.14	400	-37.00	20250102	203	24.14	20250114	770	-67.27	20240514	203	24.14	20241205	N	258050	100	9 억	N	N	N	N
51	20250220	151047	57	100.00	KONEX		N	N	N	N	N	252	-44	4	-14.86	379764	1507	15.04	252	252	252	340	252	296	252.00	342	318	284	260	226	302	244	10	44	100	170	1	1	9994242	25	-2.60	2.93	12	0.02	-97.00	86.00	770	20240514	-67.27	203	20241205	24.14	400	-37.00	20250102	203	24.14	20250114	770	-67.27	20240514	203	24.14	20241205	N	258050	100	9 억	N	N	N	N
52	20250220	141047	57	100.00	KONEX		N	N	N	N	N	252	-44	4	-14.86	304164	1207	12.04	252	252	252	340	252	296	252.00	342	318	284	260	226	302	244	10	44	100	170	1	1	9994242	25	-2.60	2.93	12	0.01	-97.00	86.00	770	20240514	-67.27	203	20241205	24.14	400	-37.00	20250102	203	24.14	20250114	770	-67.27	20240514	203	24.14	20241205	N	258050	100	9 억	N	N	N	N
53	20250220	131043	57	100.00	KONEX		N	N	N	N	N	252	-44	4	-14.86	304164	1207	12.04	252	252	252	340	252	296	252.00	342	318	284	260	226	302	244	10	44	100	170	1	1	9994242	25	-2.60	2.93	12	0.01	-97.00	86.00	770	20240514	-67.27	203	20241205	24.14	400	-37.00	20250102	203	24.14	20250114	770	-67.27	20240514	203	24.14	20241205	N	258050	100	9 억	N	N	N	N
54	20250220	121045	57	100.00	KONEX		N	N	N	N	N	252	-44	4	-14.86	304164	1207	12.04	252	252	252	340	252	296	252.00	342	318	284	260	226	302	244	10	44	100	170	1	1	9994242	25	-2.60	2.93	12	0.01	-97.00	86.00	770	20240514	-67.27	203	20241205	24.14	400	-37.00	20250102	203	24.14	20250114	770	-67.27	20240514	203	24.14	20241205	N	258050	100	9 억	N	N	N	N
55	20250220	111045	57	100.00	KONEX		N	N	N	N	N	252	-44	4	-14.86	51156	203	2.03	252	252	252	340	252	296	252.00	342	318	284	260	226	302	244	10	44	100	170	1	1	9994242	25	-2.60	2.93	12	0.00	-97.00	86.00	770	20240514	-67.27	203	20241205	24.14	400	-37.00	20250102	203	24.14	20250114	770	-67.27	20240514	203	24.14	20241205	N	258050	100	9 억	N	N	N	N
56	20250220	101045	57	100.00	KONEX		N	N	N	N	N	296	0	3	0.00	0	0	0.00	0	0	0	340	252	296	0.00	342	318	284	260	226	302	244	10	44	100	170	1	1	9994242	30	-3.05	3.44	12	0.00	-97.00	86.00	770	20240514	-61.56	203	20241205	45.81	400	-26.00	20250102	203	45.81	20250114	770	-61.56	20240514	203	45.81	20241205	N	258050	100	9 억	N	N	N	N
57	20250220	091048	57	100.00	KONEX		N	N	N	N	N	296	0	3	0.00	0	0	0.00	0	0	0	340	252	296	0.00	342	318	284	260	226	302	244	10	44	100	170	1	1	9994242	30	-3.05	3.44	12	0.00	-97.00	86.00	770	20240514	-61.56	203	20241205	45.81	400	-26.00	20250102	203	45.81	20250114	770	-61.56	20240514	203	45.81	20241205	N	258050	100	9 억	N	N	N	N
58	20250219	161040	57	100.00	KONEX		N	N	N	N	N	296	3	2	1.02	2506313	10021	156.33	300	308	250	336	250	293	250.11	326	309	278	261	230	294	246	10	43	100	170	1	1	9994242	30	-3.05	3.44	12	0.10	-97.00	86.00	770	20240514	-61.56	203	20241205	45.81	400	-26.00	20250102	203	45.81	20250114	770	-61.56	20240514	203	45.81	20241205	N	258050	100	9 억	N	N	N	N
59	20250219	151044	57	100.00	KONEX		N	N	N	N	N	300	7	2	2.39	2506017	10020	156.32	300	308	250	336	250	293	250.10	326	309	278	261	230	294	246	10	43	100	170	1	1	9994242	30	-3.09	3.49	12	0.10	-97.00	86.00	770	20240514	-61.04	203	20241205	47.78	400	-25.00	20250102	203	47.78	20250114	770	-61.04	20240514	203	47.78	20241205	N	258050	100	9 억	N	N	N	N
60	20250219	141040	57	100.00	KONEX		N	N	N	N	N	250	-43	4	-14.68	332992	1329	20.73	300	308	250	336	250	293	250.56	326	309	278	261	230	294	246	10	43	100	170	1	1	9994242	25	-2.58	2.91	12	0.01	-97.00	86.00	770	20240514	-67.53	203	20241205	23.15	400	-37.50	20250102	203	23.15	20250114	770	-67.53	20240514	203	23.15	20241205	N	258050	100	9 억	N	N	N	N
61	20250219	131041	57	100.00	KONEX		N	N	N	N	N	250	-43	4	-14.68	332992	1329	20.73	300	308	250	336	250	293	250.56	326	309	278	261	230	294	246	10	43	100	170	1	1	9994242	25	-2.58	2.91	12	0.01	-97.00	86.00	770	20240514	-67.53	203	20241205	23.15	400	-37.50	20250102	203	23.15	20250114	770	-67.53	20240514	203	23.15	20241205	N	258050	100	9 억	N	N	N	N
62	20250219	121040	57	100.00	KONEX		N	N	N	N	N	250	-43	4	-14.68	70492	279	4.35	300	308	250	336	250	293	252.66	326	309	278	261	230	294	246	10	43	100	170	1	1	9994242	25	-2.58	2.91	12	0.00	-97.00	86.00	770	20240514	-67.53	203	20241205	23.15	400	-37.50	20250102	203	23.15	20250114	770	-67.53	20240514	203	23.15	20241205	N	258050	100	9 억	N	N	N	N
63	20250219	111041	57	100.00	KONEX		N	N	N	N	N	308	15	2	5.12	4207	14	0.22	300	308	299	336	250	293	300.50	326	309	278	261	230	294	246	10	43	100	170	1	1	9994242	31	-3.18	3.58	12	0.00	-97.00	86.00	770	20240514	-60.00	203	20241205	51.72	400	-23.00	20250102	203	51.72	20250114	770	-60.00	20240514	203	51.72	20241205	N	258050	100	9 억	N	N	N	N
64	20250219	101041	57	100.00	KONEX		N	N	N	N	N	300	7	2	2.39	600	2	0.03	300	300	300	336	250	293	300.00	326	309	278	261	230	294	246	10	43	100	170	1	1	9994242	30	-3.09	3.49	12	0.00	-97.00	86.00	770	20240514	-61.04	203	20241205	47.78	400	-25.00	20250102	203	47.78	20250114	770	-61.04	20240514	203	47.78	20241205	N	258050	100	9 억	N	N	N	N
65	20250219	091043	57	100.00	KONEX		N	N	N	N	N	293	0	3	0.00	0	0	0.00	0	0	0	336	250	293	0.00	326	309	278	261	230	294	246	10	43	100	170	1	1	9994242	29	-3.02	3.41	12	0.00	-97.00	86.00	770	20240514	-61.95	203	20241205	44.33	400	-26.75	20250102	203	44.33	20250114	770	-61.95	20240514	203	44.33	20241205	N	258050	100	9 억	N	N	N	N
66	20250218	161037	57	100.00	KONEX		N	N	N	N	N	293	3	2	1.03	1634334	6410	212.74	295	295	247	333	247	290	254.97	327	308	280	261	233	294	247	10	43	100	170	1	1	9994242	29	-3.02	3.41	12	0.06	-97.00	86.00	770	20240514	-61.95	203	20241205	44.33	400	-26.75	20250102	203	44.33	20250114	770	-61.95	20240514	203	44.33	20241205	N	258050	100	9 억	N	N	N	N
67	20250218	151039	57	100.00	KONEX		N	N	N	N	N	293	3	2	1.03	1634334	6410	212.74	295	295	247	333	247	290	254.97	327	308	280	261	233	294	247	10	43	100	170	1	1	9994242	29	-3.02	3.41	12	0.06	-97.00	86.00	770	20240514	-61.95	203	20241205	44.33	400	-26.75	20250102	203	44.33	20250114	770	-61.95	20240514	203	44.33	20241205	N	258050	100	9 억	N	N	N	N
68	20250218	141040	57	100.00	KONEX		N	N	N	N	N	293	3	2	1.03	1634334	6410	212.74	295	295	247	333	247	290	254.97	327	308	280	261	233	294	247	10	43	100	170	1	1	9994242	29	-3.02	3.41	12	0.06	-97.00	86.00	770	20240514	-61.95	203	20241205	44.33	400	-26.75	20250102	203	44.33	20250114	770	-61.95	20240514	203	44.33	20241205	N	258050	100	9 억	N	N	N	N
69	20250218	131037	57	100.00	KONEX		N	N	N	N	N	293	3	2	1.03	1558769	6105	202.62	295	295	247	333	247	290	255.33	327	308	280	261	233	294	247	10	43	100	170	1	1	9994242	29	-3.02	3.41	12	0.06	-97.00	86.00	770	20240514	-61.95	203	20241205	44.33	400	-26.75	20250102	203	44.33	20250114	770	-61.95	20240514	203	44.33	20241205	N	258050	100	9 억	N	N	N	N
70	20250218	121040	57	100.00	KONEX		N	N	N	N	N	293	3	2	1.03	1558769	6105	202.62	295	295	247	333	247	290	255.33	327	308	280	261	233	294	247	10	43	100	170	1	1	9994242	29	-3.02	3.41	12	0.06	-97.00	86.00	770	20240514	-61.95	203	20241205	44.33	400	-26.75	20250102	203	44.33	20250114	770	-61.95	20240514	203	44.33	20241205	N	258050	100	9 억	N	N	N	N
71	20250218	111037	57	100.00	KONEX		N	N	N	N	N	247	-43	4	-14.83	321690	1302	43.21	295	295	247	333	247	290	247.07	327	308	280	261	233	294	247	10	43	100	170	1	1	9994242	25	-2.55	2.87	12	0.01	-97.00	86.00	770	20240514	-67.92	203	20241205	21.67	400	-38.25	20250102	203	21.67	20250114	770	-67.92	20240514	203	21.67	20241205	N	258050	100	9 억	N	N	N	N
72	20250218	101036	57	100.00	KONEX		N	N	N	N	N	247	-43	4	-14.83	199178	806	26.75	295	295	247	333	247	290	247.12	327	308	280	261	233	294	247	10	43	100	170	1	1	9994242	25	-2.55	2.87	12	0.01	-97.00	86.00	770	20240514	-67.92	203	20241205	21.67	400	-38.25	20250102	203	21.67	20250114	770	-67.92	20240514	203	21.67	20241205	N	258050	100	9 억	N	N	N	N
73	20250218	091040	57	100.00	KONEX		N	N	N	N	N	295	5	2	1.72	590	2	0.07	295	295	295	333	247	290	295.00	327	308	280	261	233	294	247	10	43	100	170	1	1	9994242	29	-3.04	3.43	12	0.00	-97.00	86.00	770	20240514	-61.69	203	20241205	45.32	400	-26.25	20250102	203	45.32	20250114	770	-61.69	20240514	203	45.32	20241205	N	258050	100	9 억	N	N	N	N
74	20250217	161037	57	100.00	KONEX		N	N	N	N	N	290	-6	5	-2.03	759406	3013	878.43	299	299	252	340	252	296	252.04	380	337	296	253	212	317	233	10	44	100	170	1	1	9994242	29	-2.99	3.37	12	0.03	-97.00	86.00	770	20240514	-62.34	203	20241205	42.86	400	-27.50	20250102	203	42.86	20250114	770	-62.34	20240514	203	42.86	20241205	N	258050	100	9 억	N	N	N	N
75	20250217	151035	57	100.00	KONEX		N	N	N	N	N	290	-6	5	-2.03	759406	3013	878.43	299	299	252	340	252	296	252.04	380	337	296	253	212	317	233	10	44	100	170	1	1	9994242	29	-2.99	3.37	12	0.03	-97.00	86.00	770	20240514	-62.34	203	20241205	42.86	400	-27.50	20250102	203	42.86	20250114	770	-62.34	20240514	203	42.86	20241205	N	258050	100	9 억	N	N	N	N
76	20250217	141033	57	100.00	KONEX		N	N	N	N	N	290	-6	5	-2.03	759406	3013	878.43	299	299	252	340	252	296	252.04	380	337	296	253	212	317	233	10	44	100	170	1	1	9994242	29	-2.99	3.37	12	0.03	-97.00	86.00	770	20240514	-62.34	203	20241205	42.86	400	-27.50	20250102	203	42.86	20250114	770	-62.34	20240514	203	42.86	20241205	N	258050	100	9 억	N	N	N	N
77	20250217	131038	57	100.00	KONEX		N	N	N	N	N	290	-6	5	-2.03	759406	3013	878.43	299	299	252	340	252	296	252.04	380	337	296	253	212	317	233	10	44	100	170	1	1	9994242	29	-2.99	3.37	12	0.03	-97.00	86.00	770	20240514	-62.34	203	20241205	42.86	400	-27.50	20250102	203	42.86	20250114	770	-62.34	20240514	203	42.86	20241205	N	258050	100	9 억	N	N	N	N
78	20250217	121038	57	100.00	KONEX		N	N	N	N	N	252	-44	4	-14.86	103374	410	119.53	299	299	252	340	252	296	252.13	380	337	296	253	212	317	233	10	44	100	170	1	1	9994242	25	-2.60	2.93	12	0.00	-97.00	86.00	770	20240514	-67.27	203	20241205	24.14	400	-37.00	20250102	203	24.14	20250114	770	-67.27	20240514	203	24.14	20241205	N	258050	100	9 억	N	N	N	N
79	20250217	111036	57	100.00	KONEX		N	N	N	N	N	252	-44	4	-14.86	103374	410	119.53	299	299	252	340	252	296	252.13	380	337	296	253	212	317	233	10	44	100	170	1	1	9994242	25	-2.60	2.93	12	0.00	-97.00	86.00	770	20240514	-67.27	203	20241205	24.14	400	-37.00	20250102	203	24.14	20250114	770	-67.27	20240514	203	24.14	20241205	N	258050	100	9 억	N	N	N	N
80	20250217	101034	57	100.00	KONEX		N	N	N	N	N	299	3	2	1.01	299	1	0.29	299	299	299	340	252	296	299.00	380	337	296	253	212	317	233	10	44	100	170	1	1	9994242	30	-3.08	3.48	12	0.00	-97.00	86.00	770	20240514	-61.17	203	20241205	47.29	400	-25.25	20250102	203	47.29	20250114	770	-61.17	20240514	203	47.29	20241205	N	258050	100	9 억	N	N	N	N
81	20250217	091035	57	100.00	KONEX		N	N	N	N	N	299	3	2	1.01	299	1	0.29	299	299	299	340	252	296	299.00	380	337	296	253	212	317	233	10	44	100	170	1	1	9994242	30	-3.08	3.48	12	0.00	-97.00	86.00	770	20240514	-61.17	203	20241205	47.29	400	-25.25	20250102	203	47.29	20250114	770	-61.17	20240514	203	47.29	20241205	N	258050	100	9 억	N	N	N	N
82	20250214	161028	57	100.00	KONEX		N	N	N	N	N	296	-4	5	-1.33	88132	343	6.06	339	339	255	345	255	300	256.94	380	340	297	257	214	360	277	10	45	100	180	1	1	9994242	30	-3.05	3.44	12	0.00	-97.00	86.00	770	20240514	-61.56	203	20241205	45.81	400	-26.00	20250102	203	45.81	20250114	770	-61.56	20240514	203	45.81	20241205	N	258050	100	9 억	N	N	N	N
83	20250214	151028	57	100.00	KONEX		N	N	N	N	N	255	-45	4	-15.00	72427	283	5.00	339	339	255	345	255	300	255.93	380	340	297	257	214	360	277	10	45	100	180	1	1	9994242	25	-2.63	2.97	12	0.00	-97.00	86.00	770	20240514	-66.88	203	20241205	25.62	400	-36.25	20250102	203	25.62	20250114	770	-66.88	20240514	203	25.62	20241205	N	258050	100	9 억	N	N	N	N
84	20250214	141029	57	100.00	KONEX		N	N	N	N	N	255	-45	4	-15.00	72427	283	5.00	339	339	255	345	255	300	255.93	380	340	297	257	214	360	277	10	45	100	180	1	1	9994242	25	-2.63	2.97	12	0.00	-97.00	86.00	770	20240514	-66.88	203	20241205	25.62	400	-36.25	20250102	203	25.62	20250114	770	-66.88	20240514	203	25.62	20241205	N	258050	100	9 억	N	N	N	N
85	20250214	131032	57	100.00	KONEX		N	N	N	N	N	255	-45	4	-15.00	22702	88	1.55	339	339	255	345	255	300	257.98	380	340	297	257	214	360	277	10	45	100	180	1	1	9994242	25	-2.63	2.97	12	0.00	-97.00	86.00	770	20240514	-66.88	203	20241205	25.62	400	-36.25	20250102	203	25.62	20250114	770	-66.88	20240514	203	25.62	20241205	N	258050	100	9 억	N	N	N	N
86	20250214	121028	57	100.00	KONEX		N	N	N	N	N	255	-45	4	-15.00	22702	88	1.55	339	339	255	345	255	300	257.98	380	340	297	257	214	360	277	10	45	100	180	1	1	9994242	25	-2.63	2.97	12	0.00	-97.00	86.00	770	20240514	-66.88	203	20241205	25.62	400	-36.25	20250102	203	25.62	20250114	770	-66.88	20240514	203	25.62	20241205	N	258050	100	9 억	N	N	N	N
87	20250214	111025	57	100.00	KONEX		N	N	N	N	N	255	-45	4	-15.00	22447	87	1.54	339	339	255	345	255	300	258.01	380	340	297	257	214	360	277	10	45	100	180	1	1	9994242	25	-2.63	2.97	12	0.00	-97.00	86.00	770	20240514	-66.88	203	20241205	25.62	400	-36.25	20250102	203	25.62	20250114	770	-66.88	20240514	203	25.62	20241205	N	258050	100	9 억	N	N	N	N
88	20250214	101026	57	100.00	KONEX		N	N	N	N	N	299	-1	5	-0.33	6117	23	0.41	339	339	257	345	255	300	265.96	380	340	297	257	214	360	277	10	45	100	180	1	1	9994242	30	-3.08	3.48	12	0.00	-97.00	86.00	770	20240514	-61.17	203	20241205	47.29	400	-25.25	20250102	203	47.29	20250114	770	-61.17	20240514	203	47.29	20241205	N	258050	100	9 억	N	N	N	N
89	20250214	091031	57	100.00	KONEX		N	N	N	N	N	339	39	2	13.00	678	2	0.04	339	339	339	345	255	300	339.00	380	340	297	257	214	360	277	10	45	100	180	1	1	9994242	34	-3.49	3.94	12	0.00	-97.00	86.00	770	20240514	-55.97	203	20241205	67.00	400	-15.25	20250102	203	67.00	20250114	770	-55.97	20240514	203	67.00	20241205	N	258050	100	9 억	N	N	N	N
90	20250213	161020	57	100.00	KONEX		N	N	N	N	N	300	2	2	0.67	1445974	5662	29.31	255	337	254	342	254	298	255.38	371	334	288	251	205	311	228	10	44	100	170	1	1	9994242	30	-3.09	3.49	12	0.06	-97.00	86.00	770	20240514	-61.04	203	20241205	47.78	400	-25.00	20250102	203	47.78	20250114	770	-61.04	20240514	203	47.78	20241205	N	258050	100	9 억	N	N	N	N
91	20250213	151021	57	100.00	KONEX		N	N	N	N	N	298	0	3	0.00	1400974	5512	28.54	255	337	254	342	254	298	254.17	371	334	288	251	205	311	228	10	44	100	170	1	1	9994242	30	-3.07	3.47	12	0.06	-97.00	86.00	770	20240514	-61.30	203	20241205	46.80	400	-25.50	20250102	203	46.80	20250114	770	-61.30	20240514	203	46.80	20241205	N	258050	100	9 억	N	N	N	N
92	20250213	141018	57	100.00	KONEX		N	N	N	N	N	254	-44	4	-14.77	239090	938	4.86	255	337	254	342	254	298	254.89	371	334	288	251	205	311	228	10	44	100	170	1	1	9994242	25	-2.62	2.95	12	0.01	-97.00	86.00	770	20240514	-67.01	203	20241205	25.12	400	-36.50	20250102	203	25.12	20250114	770	-67.01	20240514	203	25.12	20241205	N	258050	100	9 억	N	N	N	N
93	20250213	131019	57	100.00	KONEX		N	N	N	N	N	254	-44	4	-14.77	224358	880	4.56	255	337	254	342	254	298	254.95	371	334	288	251	205	311	228	10	44	100	170	1	1	9994242	25	-2.62	2.95	12	0.01	-97.00	86.00	770	20240514	-67.01	203	20241205	25.12	400	-36.50	20250102	203	25.12	20250114	770	-67.01	20240514	203	25.12	20241205	N	258050	100	9 억	N	N	N	N
94	20250213	121018	57	100.00	KONEX		N	N	N	N	N	254	-44	4	-14.77	198958	780	4.04	255	337	254	342	254	298	255.07	371	334	288	251	205	311	228	10	44	100	170	1	1	9994242	25	-2.62	2.95	12	0.01	-97.00	86.00	770	20240514	-67.01	203	20241205	25.12	400	-36.50	20250102	203	25.12	20250114	770	-67.01	20240514	203	25.12	20241205	N	258050	100	9 억	N	N	N	N
95	20250213	111017	57	100.00	KONEX		N	N	N	N	N	254	-44	4	-14.77	188036	737	3.82	255	337	254	342	254	298	255.14	371	334	288	251	205	311	228	10	44	100	170	1	1	9994242	25	-2.62	2.95	12	0.01	-97.00	86.00	770	20240514	-67.01	203	20241205	25.12	400	-36.50	20250102	203	25.12	20250114	770	-67.01	20240514	203	25.12	20241205	N	258050	100	9 억	N	N	N	N
96	20250213	101018	57	100.00	KONEX		N	N	N	N	N	254	-44	4	-14.77	186258	730	3.78	255	337	254	342	254	298	255.15	371	334	288	251	205	311	228	10	44	100	170	1	1	9994242	25	-2.62	2.95	12	0.01	-97.00	86.00	770	20240514	-67.01	203	20241205	25.12	400	-36.50	20250102	203	25.12	20250114	770	-67.01	20240514	203	25.12	20241205	N	258050	100	9 억	N	N	N	N
97	20250213	091013	57	100.00	KONEX		N	N	N	N	N	298	0	3	0.00	0	0	0.00	0	0	0	342	254	298	0.00	371	334	288	251	205	311	228	10	44	100	170	1	1	9994242	30	-3.07	3.47	12	0.00	-97.00	86.00	770	20240514	-61.30	203	20241205	46.80	400	-25.50	20250102	203	46.80	20250114	770	-61.30	20240514	203	46.80	20241205	N	258050	100	9 억	N	N	N	N
98	20250212	161011	57	100.00	KONEX		N	N	N	N	N	298	14	2	4.93	4675755	19315	86.46	325	325	242	326	242	284	242.08	335	309	261	235	187	322	248	10	42	100	170	1	1	9994242	30	-3.07	3.47	12	0.19	-97.00	86.00	770	20240514	-61.30	203	20241205	46.80	400	-25.50	20250102	203	46.80	20250114	770	-61.30	20240514	203	46.80	20241205	N	258050	100	9 억	N	N	N	N
99	20250212	151008	57	100.00	KONEX		N	N	N	N	N	299	15	2	5.28	4675457	19314	86.45	325	325	242	326	242	284	242.08	335	309	261	235	187	322	248	10	42	100	170	1	1	9994242	30	-3.08	3.48	12	0.19	-97.00	86.00	770	20240514	-61.17	203	20241205	47.29	400	-25.25	20250102	203	47.29	20250114	770	-61.17	20240514	203	47.29	20241205	N	258050	100	9 억	N	N	N	N
100	20250212	141011	57	100.00	KONEX		N	N	N	N	N	242	-42	4	-14.79	4163858	17203	77.00	325	325	242	326	242	284	242.04	335	309	261	235	187	322	248	10	42	100	170	1	1	9994242	24	-2.49	2.81	12	0.17	-97.00	86.00	770	20240514	-68.57	203	20241205	19.21	400	-39.50	20250102	203	19.21	20250114	770	-68.57	20240514	203	19.21	20241205	N	258050	100	9 억	N	N	N	N
101	20250212	131014	57	100.00	KONEX		N	N	N	N	N	242	-42	4	-14.79	2832858	11703	52.38	325	325	242	326	242	284	242.06	335	309	261	235	187	322	248	10	42	100	170	1	1	9994242	24	-2.49	2.81	12	0.12	-97.00	86.00	770	20240514	-68.57	203	20241205	19.21	400	-39.50	20250102	203	19.21	20250114	770	-68.57	20240514	203	19.21	20241205	N	258050	100	9 억	N	N	N	N
102	20250212	121010	57	100.00	KONEX		N	N	N	N	N	242	-42	4	-14.79	2808658	11603	51.94	325	325	242	326	242	284	242.06	335	309	261	235	187	322	248	10	42	100	170	1	1	9994242	24	-2.49	2.81	12	0.12	-97.00	86.00	770	20240514	-68.57	203	20241205	19.21	400	-39.50	20250102	203	19.21	20250114	770	-68.57	20240514	203	19.21	20241205	N	258050	100	9 억	N	N	N	N
103	20250212	111008	57	100.00	KONEX		N	N	N	N	N	242	-42	4	-14.79	2784159	11502	51.48	325	325	242	326	242	284	242.06	335	309	261	235	187	322	248	10	42	100	170	1	1	9994242	24	-2.49	2.81	12	0.12	-97.00	86.00	770	20240514	-68.57	203	20241205	19.21	400	-39.50	20250102	203	19.21	20250114	770	-68.57	20240514	203	19.21	20241205	N	258050	100	9 억	N	N	N	N
104	20250212	101003	57	100.00	KONEX		N	N	N	N	N	242	-42	4	-14.79	724013	2989	13.38	325	325	242	326	242	284	242.23	335	309	261	235	187	322	248	10	42	100	170	1	1	9994242	24	-2.49	2.81	12	0.03	-97.00	86.00	770	20240514	-68.57	203	20241205	19.21	400	-39.50	20250102	203	19.21	20250114	770	-68.57	20240514	203	19.21	20241205	N	258050	100	9 억	N	N	N	N
105	20250212	090936	57	100.00	KONEX		N	N	N	N	N	325	41	2	14.44	325	1	0.00	325	325	325	326	242	284	325.00	335	309	261	235	187	322	248	10	42	100	170	1	1	9994242	32	-3.35	3.78	12	0.00	-97.00	86.00	770	20240514	-57.79	203	20241205	60.10	400	-18.75	20250102	203	60.10	20250114	770	-57.79	20240514	203	60.10	20241205	N	258050	100	9 억	N	N	N	N
106	20250211	161013	57	100.00	KONEX		N	N	N	N	N	284	34	2	13.60	5087116	22341	1473.68	280	287	213	287	213	250	227.70	358	304	277	223	196	290	209	10	37	100	150	1	1	9994242	28	-2.93	3.30	12	0.22	-97.00	86.00	770	20240514	-63.12	203	20241205	39.90	400	-29.00	20250102	203	39.90	20250114	770	-63.12	20240514	203	39.90	20241205	N	258050	100	9 억	N	N	N	N
107	20250211	151013	57	100.00	KONEX		N	N	N	N	N	284	34	2	13.60	5050198	22211	1465.11	280	287	213	287	213	250	227.37	358	304	277	223	196	290	209	10	37	100	150	1	1	9994242	28	-2.93	3.30	12	0.22	-97.00	86.00	770	20240514	-63.12	203	20241205	39.90	400	-29.00	20250102	203	39.90	20250114	770	-63.12	20240514	203	39.90	20241205	N	258050	100	9 억	N	N	N	N
108	20250211	141012	57	100.00	KONEX		N	N	N	N	N	284	34	2	13.60	5050198	22211	1465.11	280	287	213	287	213	250	227.37	358	304	277	223	196	290	209	10	37	100	150	1	1	9994242	28	-2.93	3.30	12	0.22	-97.00	86.00	770	20240514	-63.12	203	20241205	39.90	400	-29.00	20250102	203	39.90	20250114	770	-63.12	20240514	203	39.90	20241205	N	258050	100	9 억	N	N	N	N
109	20250211	131013	57	100.00	KONEX		N	N	N	N	N	284	34	2	13.60	5050198	22211	1465.11	280	287	213	287	213	250	227.37	358	304	277	223	196	290	209	10	37	100	150	1	1	9994242	28	-2.93	3.30	12	0.22	-97.00	86.00	770	20240514	-63.12	203	20241205	39.90	400	-29.00	20250102	203	39.90	20250114	770	-63.12	20240514	203	39.90	20241205	N	258050	100	9 억	N	N	N	N
110	20250211	121011	57	100.00	KONEX		N	N	N	N	N	275	25	2	10.00	5014402	22081	1456.53	280	287	213	287	213	250	227.09	358	304	277	223	196	290	209	10	37	100	150	1	1	9994242	27	-2.84	3.20	12	0.22	-97.00	86.00	770	20240514	-64.29	203	20241205	35.47	400	-31.25	20250102	203	35.47	20250114	770	-64.29	20240514	203	35.47	20241205	N	258050	100	9 억	N	N	N	N
111	20250211	111012	57	100.00	KONEX		N	N	N	N	N	275	25	2	10.00	4775052	20971	1383.31	280	287	213	287	213	250	227.70	358	304	277	223	196	290	209	10	37	100	150	1	1	9994242	27	-2.84	3.20	12	0.21	-97.00	86.00	770	20240514	-64.29	203	20241205	35.47	400	-31.25	20250102	203	35.47	20250114	770	-64.29	20240514	203	35.47	20241205	N	258050	100	9 억	N	N	N	N
112	20250211	101013	57	100.00	KONEX		N	N	N	N	N	287	37	1	14.80	4404623	19269	1271.04	280	287	213	287	213	250	228.59	358	304	277	223	196	290	209	10	37	100	150	1	1	9994242	29	-2.96	3.34	12	0.19	-97.00	86.00	770	20240514	-62.73	203	20241205	41.38	400	-28.25	20250102	203	41.38	20250114	770	-62.73	20240514	203	41.38	20241205	N	258050	100	9 억	N	N	N	N
113	20250211	091017	57	100.00	KONEX		N	N	N	N	N	287	37	1	14.80	1607991	7057	465.50	280	287	213	287	213	250	227.86	358	304	277	223	196	290	209	10	37	100	150	1	1	9994242	29	-2.96	3.34	12	0.07	-97.00	86.00	770	20240514	-62.73	203	20241205	41.38	400	-28.25	20250102	203	41.38	20250114	770	-62.73	20240514	203	41.38	20241205	N	258050	100	9 억	N	N	N	N
114	20250210	161007	57	100.00	KONEX		N	N	N	N	N	250	-40	5	-13.79	500132	1516	78.47	331	331	250	333	247	290	329.90	423	356	323	256	223	340	240	10	43	100	170	1	1	9994242	25	-2.58	2.91	12	0.02	-97.00	86.00	770	20240514	-67.53	203	20241205	23.15	400	-37.50	20250102	203	23.15	20250114	770	-67.53	20240514	203	23.15	20241205	N	258050	100	9 억	N	N	N	N
115	20250210	151006	57	100.00	KONEX		N	N	N	N	N	331	41	2	14.14	496382	1501	77.69	331	331	330	333	247	290	330.70	423	356	323	256	223	340	240	10	43	100	170	1	1	9994242	33	-3.41	3.85	12	0.02	-97.00	86.00	770	20240514	-57.01	203	20241205	63.05	400	-17.25	20250102	203	63.05	20250114	770	-57.01	20240514	203	63.05	20241205	N	258050	100	9 억	N	N	N	N
116	20250210	141004	57	100.00	KONEX		N	N	N	N	N	331	41	2	14.14	496382	1501	77.69	331	331	330	333	247	290	330.70	423	356	323	256	223	340	240	10	43	100	170	1	1	9994242	33	-3.41	3.85	12	0.02	-97.00	86.00	770	20240514	-57.01	203	20241205	63.05	400	-17.25	20250102	203	63.05	20250114	770	-57.01	20240514	203	63.05	20241205	N	258050	100	9 억	N	N	N	N
117	20250210	131008	57	100.00	KONEX		N	N	N	N	N	331	41	2	14.14	496382	1501	77.69	331	331	330	333	247	290	330.70	423	356	323	256	223	340	240	10	43	100	170	1	1	9994242	33	-3.41	3.85	12	0.02	-97.00	86.00	770	20240514	-57.01	203	20241205	63.05	400	-17.25	20250102	203	63.05	20250114	770	-57.01	20240514	203	63.05	20241205	N	258050	100	9 억	N	N	N	N
118	20250210	121003	57	100.00	KONEX		N	N	N	N	N	331	41	2	14.14	496382	1501	77.69	331	331	330	333	247	290	330.70	423	356	323	256	223	340	240	10	43	100	170	1	1	9994242	33	-3.41	3.85	12	0.02	-97.00	86.00	770	20240514	-57.01	203	20241205	63.05	400	-17.25	20250102	203	63.05	20250114	770	-57.01	20240514	203	63.05	20241205	N	258050	100	9 억	N	N	N	N
119	20250210	110959	57	100.00	KONEX		N	N	N	N	N	331	41	2	14.14	496382	1501	77.69	331	331	330	333	247	290	330.70	423	356	323	256	223	340	240	10	43	100	170	1	1	9994242	33	-3.41	3.85	12	0.02	-97.00	86.00	770	20240514	-57.01	203	20241205	63.05	400	-17.25	20250102	203	63.05	20250114	770	-57.01	20240514	203	63.05	20241205	N	258050	100	9 억	N	N	N	N
120	20250210	100959	57	100.00	KONEX		N	N	N	N	N	331	41	2	14.14	496382	1501	77.69	331	331	330	333	247	290	330.70	423	356	323	256	223	340	240	10	43	100	170	1	1	9994242	33	-3.41	3.85	12	0.02	-97.00	86.00	770	20240514	-57.01	203	20241205	63.05	400	-17.25	20250102	203	63.05	20250114	770	-57.01	20240514	203	63.05	20241205	N	258050	100	9 억	N	N	N	N
121	20250210	090957	57	100.00	KONEX		N	N	N	N	N	331	41	2	14.14	331	1	0.05	331	331	331	333	247	290	331.00	423	356	323	256	223	340	240	10	43	100	170	1	1	9994242	33	-3.41	3.85	12	0.00	-97.00	86.00	770	20240514	-57.01	203	20241205	63.05	400	-17.25	20250102	203	63.05	20250114	770	-57.01	20240514	203	63.05	20241205	N	258050	100	9 억	N	N	N	N
122	20250207	160947	57	100.00	KONEX		N	N	N	N	N	290	-50	5	-14.71	609828	1932	192.43	390	390	290	391	289	340	315.65	421	380	328	287	235	354	261	10	51	100	200	1	1	9994242	29	-2.99	3.37	12	0.02	-97.00	86.00	770	20240514	-62.34	203	20241205	42.86	400	-27.50	20250102	203	42.86	20250114	770	-62.34	20240514	203	42.86	20241205	N	258050	100	9 억	N	N	N	N
123	20250207	150949	57	100.00	KONEX		N	N	N	N	N	333	-7	5	-2.06	606590	1921	191.33	390	390	290	391	289	340	315.77	421	380	328	287	235	354	261	10	51	100	200	1	1	9994242	33	-3.43	3.87	12	0.02	-97.00	86.00	770	20240514	-56.75	203	20241205	64.04	400	-16.75	20250102	203	64.04	20250114	770	-56.75	20240514	203	64.04	20241205	N	258050	100	9 억	N	N	N	N
124	20250207	140950	57	100.00	KONEX		N	N	N	N	N	353	13	2	3.82	605258	1917	190.94	390	390	290	391	289	340	315.73	421	380	328	287	235	354	261	10	51	100	200	1	1	9994242	35	-3.64	4.10	12	0.02	-97.00	86.00	770	20240514	-54.16	203	20241205	73.89	400	-11.75	20250102	203	73.89	20250114	770	-54.16	20240514	203	73.89	20241205	N	258050	100	9 억	N	N	N	N
125	20250207	130946	57	100.00	KONEX		N	N	N	N	N	353	13	2	3.82	605258	1917	190.94	390	390	290	391	289	340	315.73	421	380	328	287	235	354	261	10	51	100	200	1	1	9994242	35	-3.64	4.10	12	0.02	-97.00	86.00	770	20240514	-54.16	203	20241205	73.89	400	-11.75	20250102	203	73.89	20250114	770	-54.16	20240514	203	73.89	20241205	N	258050	100	9 억	N	N	N	N
126	20250207	120945	57	100.00	KONEX		N	N	N	N	N	290	-50	5	-14.71	301728	907	90.34	390	390	290	391	289	340	332.67	421	380	328	287	235	354	261	10	51	100	200	1	1	9994242	29	-2.99	3.37	12	0.01	-97.00	86.00	770	20240514	-62.34	203	20241205	42.86	400	-27.50	20250102	203	42.86	20250114	770	-62.34	20240514	203	42.86	20241205	N	258050	100	9 억	N	N	N	N
127	20250207	110944	57	100.00	KONEX		N	N	N	N	N	386	46	2	13.53	154790	401	39.94	390	390	386	391	289	340	386.01	421	380	328	287	235	354	261	10	51	100	200	1	1	9994242	39	-3.98	4.49	12	0.00	-97.00	86.00	770	20240514	-49.87	203	20241205	90.15	400	-3.50	20250102	203	90.15	20250114	770	-49.87	20240514	203	90.15	20241205	N	258050	100	9 억	N	N	N	N
128	20250207	100948	57	100.00	KONEX		N	N	N	N	N	386	46	2	13.53	154790	401	39.94	390	390	386	391	289	340	386.01	421	380	328	287	235	354	261	10	51	100	200	1	1	9994242	39	-3.98	4.49	12	0.00	-97.00	86.00	770	20240514	-49.87	203	20241205	90.15	400	-3.50	20250102	203	90.15	20250114	770	-49.87	20240514	203	90.15	20241205	N	258050	100	9 억	N	N	N	N
129	20250207	090954	57	100.00	KONEX		N	N	N	N	N	340	0	3	0.00	0	0	0.00	0	0	0	391	289	340	0.00	421	380	328	287	235	354	261	10	51	100	200	1	1	9994242	34	-3.51	3.95	12	0.00	-97.00	86.00	770	20240514	-55.84	203	20241205	67.49	400	-15.00	20250102	203	67.49	20250114	770	-55.84	20240514	203	67.49	20241205	N	258050	100	9 억	N	N	N	N
130	20250206	160924	57	100.00	KONEX		N	N	N	N	N	340	17	2	5.26	301328	1004	89.09	369	369	276	371	275	323	300.13	377	349	304	276	231	327	254	10	48	100	190	1	1	9994242	34	-3.51	3.95	12	0.01	-97.00	86.00	770	20240514	-55.84	203	20241205	67.49	400	-15.00	20250102	203	67.49	20250114	770	-55.84	20240514	203	67.49	20241205	N	258050	100	9 억	N	N	N	N
131	20250206	150927	57	100.00	KONEX		N	N	N	N	N	343	20	2	6.19	300988	1003	89.00	369	369	276	371	275	323	300.09	377	349	304	276	231	327	254	10	48	100	190	1	1	9994242	34	-3.54	3.99	12	0.01	-97.00	86.00	770	20240514	-55.45	203	20241205	68.97	400	-14.25	20250102	203	68.97	20250114	770	-55.45	20240514	203	68.97	20241205	N	258050	100	9 억	N	N	N	N
132	20250206	140928	57	100.00	KONEX		N	N	N	N	N	343	20	2	6.19	300988	1003	89.00	369	369	276	371	275	323	300.09	377	349	304	276	231	327	254	10	48	100	190	1	1	9994242	34	-3.54	3.99	12	0.01	-97.00	86.00	770	20240514	-55.45	203	20241205	68.97	400	-14.25	20250102	203	68.97	20250114	770	-55.45	20240514	203	68.97	20241205	N	258050	100	9 억	N	N	N	N
133	20250206	130925	57	100.00	KONEX		N	N	N	N	N	300	-23	5	-7.12	300645	1002	88.91	369	369	276	371	275	323	300.04	377	349	304	276	231	327	254	10	48	100	190	1	1	9994242	30	-3.09	3.49	12	0.01	-97.00	86.00	770	20240514	-61.04	203	20241205	47.78	400	-25.00	20250102	203	47.78	20250114	770	-61.04	20240514	203	47.78	20241205	N	258050	100	9 억	N	N	N	N
134	20250206	120922	57	100.00	KONEX		N	N	N	N	N	300	-23	5	-7.12	300645	1002	88.91	369	369	276	371	275	323	300.04	377	349	304	276	231	327	254	10	48	100	190	1	1	9994242	30	-3.09	3.49	12	0.01	-97.00	86.00	770	20240514	-61.04	203	20241205	47.78	400	-25.00	20250102	203	47.78	20250114	770	-61.04	20240514	203	47.78	20241205	N	258050	100	9 억	N	N	N	N
135	20250206	110917	57	100.00	KONEX		N	N	N	N	N	276	-47	5	-14.55	645	2	0.18	369	369	276	371	275	323	322.50	377	349	304	276	231	327	254	10	48	100	190	1	1	9994242	28	-2.85	3.21	12	0.00	-97.00	86.00	770	20240514	-64.16	203	20241205	35.96	400	-31.00	20250102	203	35.96	20250114	770	-64.16	20240514	203	35.96	20241205	N	258050	100	9 억	N	N	N	N
136	20250206	100917	57	100.00	KONEX		N	N	N	N	N	369	46	2	14.24	369	1	0.09	369	369	369	371	275	323	369.00	377	349	304	276	231	327	254	10	48	100	190	1	1	9994242	37	-3.80	4.29	12	0.00	-97.00	86.00	770	20240514	-52.08	203	20241205	81.77	400	-7.75	20250102	203	81.77	20250114	770	-52.08	20240514	203	81.77	20241205	N	258050	100	9 억	N	N	N	N
137	20250206	090930	57	100.00	KONEX		N	N	N	N	N	369	46	2	14.24	369	1	0.09	369	369	369	371	275	323	369.00	377	349	304	276	231	327	254	10	48	100	190	1	1	9994242	37	-3.80	4.29	12	0.00	-97.00	86.00	770	20240514	-52.08	203	20241205	81.77	400	-7.75	20250102	203	81.77	20250114	770	-52.08	20240514	203	81.77	20241205	N	258050	100	9 억	N	N	N	N
138	20250205	160914	57	100.00	KONEX		N	N	N	N	N	323	27	2	9.12	369507	1127	396.83	332	332	259	340	252	296	327.87	421	358	327	264	233	343	249	10	44	100	170	1	1	9994242	32	-3.33	3.76	12	0.01	-97.00	86.00	770	20240514	-58.05	203	20241205	59.11	400	-19.25	20250102	203	59.11	20250114	770	-58.05	20240514	203	59.11	20241205	N	258050	100	9 억	N	N	N	N
139	20250205	150917	57	100.00	KONEX		N	N	N	N	N	330	34	2	11.49	329634	1002	352.82	332	332	296	340	252	296	328.98	421	358	327	264	233	343	249	10	44	100	170	1	1	9994242	33	-3.40	3.84	12	0.01	-97.00	86.00	770	20240514	-57.14	203	20241205	62.56	400	-17.50	20250102	203	62.56	20250114	770	-57.14	20240514	203	62.56	20241205	N	258050	100	9 억	N	N	N	N
140	20250205	140917	57	100.00	KONEX		N	N	N	N	N	330	34	2	11.49	329634	1002	352.82	332	332	296	340	252	296	328.98	421	358	327	264	233	343	249	10	44	100	170	1	1	9994242	33	-3.40	3.84	12	0.01	-97.00	86.00	770	20240514	-57.14	203	20241205	62.56	400	-17.50	20250102	203	62.56	20250114	770	-57.14	20240514	203	62.56	20241205	N	258050	100	9 억	N	N	N	N
141	20250205	130914	57	100.00	KONEX		N	N	N	N	N	330	34	2	11.49	329634	1002	352.82	332	332	296	340	252	296	328.98	421	358	327	264	233	343	249	10	44	100	170	1	1	9994242	33	-3.40	3.84	12	0.01	-97.00	86.00	770	20240514	-57.14	203	20241205	62.56	400	-17.50	20250102	203	62.56	20250114	770	-57.14	20240514	203	62.56	20241205	N	258050	100	9 억	N	N	N	N
142	20250205	120919	57	100.00	KONEX		N	N	N	N	N	296	0	3	0.00	628	2	0.70	332	332	296	340	252	296	314.00	421	358	327	264	233	343	249	10	44	100	170	1	1	9994242	30	-3.05	3.44	12	0.00	-97.00	86.00	770	20240514	-61.56	203	20241205	45.81	400	-26.00	20250102	203	45.81	20250114	770	-61.56	20240514	203	45.81	20241205	N	258050	100	9 억	N	N	N	N
143	20250205	110913	57	100.00	KONEX		N	N	N	N	N	332	36	2	12.16	332	1	0.35	332	332	332	340	252	296	332.00	421	358	327	264	233	343	249	10	44	100	170	1	1	9994242	33	-3.42	3.86	12	0.00	-97.00	86.00	770	20240514	-56.88	203	20241205	63.55	400	-17.00	20250102	203	63.55	20250114	770	-56.88	20240514	203	63.55	20241205	N	258050	100	9 억	N	N	N	N
144	20250205	100926	57	100.00	KONEX		N	N	N	N	N	332	36	2	12.16	332	1	0.35	332	332	332	340	252	296	332.00	421	358	327	264	233	343	249	10	44	100	170	1	1	9994242	33	-3.42	3.86	12	0.00	-97.00	86.00	770	20240514	-56.88	203	20241205	63.55	400	-17.00	20250102	203	63.55	20250114	770	-56.88	20240514	203	63.55	20241205	N	258050	100	9 억	N	N	N	N
145	20250205	090929	57	100.00	KONEX		N	N	N	N	N	296	0	3	0.00	0	0	0.00	0	0	0	340	252	296	0.00	421	358	327	264	233	343	249	10	44	100	170	1	1	9994242	30	-3.05	3.44	12	0.00	-97.00	86.00	770	20240514	-61.56	203	20241205	45.81	400	-26.00	20250102	203	45.81	20250114	770	-61.56	20240514	203	45.81	20241205	N	258050	100	9 억	N	N	N	N
146	20250204	160856	57	100.00	KONEX		N	N	N	N	N	296	-51	5	-14.70	108804	284	9.13	390	390	296	399	295	347	383.11	400	373	323	296	246	387	310	10	52	100	200	1	1	9994242	30	-3.05	3.44	12	0.00	-97.00	86.00	770	20240514	-61.56	203	20241205	45.81	400	-26.00	20250102	203	45.81	20250114	770	-61.56	20240514	203	45.81	20241205	N	258050	100	9 억	N	N	N	N
147	20250204	150906	57	100.00	KONEX		N	N	N	N	N	378	31	2	8.93	102152	262	8.42	390	390	378	399	295	347	389.89	400	373	323	296	246	387	310	10	52	100	200	1	1	9994242	38	-3.90	4.40	12	0.00	-97.00	86.00	770	20240514	-50.91	203	20241205	86.21	400	-5.50	20250102	203	86.21	20250114	770	-50.91	20240514	203	86.21	20241205	N	258050	100	9 억	N	N	N	N
148	20250204	140907	57	100.00	KONEX		N	N	N	N	N	378	31	2	8.93	102152	262	8.42	390	390	378	399	295	347	389.89	400	373	323	296	246	387	310	10	52	100	200	1	1	9994242	38	-3.90	4.40	12	0.00	-97.00	86.00	770	20240514	-50.91	203	20241205	86.21	400	-5.50	20250102	203	86.21	20250114	770	-50.91	20240514	203	86.21	20241205	N	258050	100	9 억	N	N	N	N
149	20250204	130909	57	100.00	KONEX		N	N	N	N	N	378	31	2	8.93	102152	262	8.42	390	390	378	399	295	347	389.89	400	373	323	296	246	387	310	10	52	100	200	1	1	9994242	38	-3.90	4.40	12	0.00	-97.00	86.00	770	20240514	-50.91	203	20241205	86.21	400	-5.50	20250102	203	86.21	20250114	770	-50.91	20240514	203	86.21	20241205	N	258050	100	9 억	N	N	N	N
150	20250204	120918	57	100.00	KONEX		N	N	N	N	N	390	43	2	12.39	101774	261	8.39	390	390	389	399	295	347	389.94	400	373	323	296	246	387	310	10	52	100	200	1	1	9994242	39	-4.02	4.53	12	0.00	-97.00	86.00	770	20240514	-49.35	203	20241205	92.12	400	-2.50	20250102	203	92.12	20250114	770	-49.35	20240514	203	92.12	20241205	N	258050	100	9 억	N	N	N	N
151	20250204	110859	57	100.00	KONEX		N	N	N	N	N	390	43	2	12.39	101774	261	8.39	390	390	389	399	295	347	389.94	400	373	323	296	246	387	310	10	52	100	200	1	1	9994242	39	-4.02	4.53	12	0.00	-97.00	86.00	770	20240514	-49.35	203	20241205	92.12	400	-2.50	20250102	203	92.12	20250114	770	-49.35	20240514	203	92.12	20241205	N	258050	100	9 억	N	N	N	N
152	20250204	100905	57	100.00	KONEX		N	N	N	N	N	390	43	2	12.39	101774	261	8.39	390	390	389	399	295	347	389.94	400	373	323	296	246	387	310	10	52	100	200	1	1	9994242	39	-4.02	4.53	12	0.00	-97.00	86.00	770	20240514	-49.35	203	20241205	92.12	400	-2.50	20250102	203	92.12	20250114	770	-49.35	20240514	203	92.12	20241205	N	258050	100	9 억	N	N	N	N
153	20250204	090905	57	100.00	KONEX		N	N	N	N	N	347	0	3	0.00	0	0	0.00	0	0	0	399	295	347	0.00	400	373	323	296	246	387	310	10	52	100	200	1	1	9994242	35	-3.58	4.03	12	0.00	-97.00	86.00	770	20240514	-54.94	203	20241205	70.94	400	-13.25	20250102	203	70.94	20250114	770	-54.94	20240514	203	70.94	20241205	N	258050	100	9 억	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History