KissMeData/296160/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

61 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	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161206	57	100.00	KONEX		N	N	N	N	N	5070	-80	5	-1.55	39475870	7830	13.68	5110	5260	5000	5920	4380	5150	5041.62	4.13	5516	5332	5116	4932	4716	5425	5025	71	770	500	3500	10	1	14185228	719	-5.04	2.57	12	0.06	-1005.00	1971.00	8490	20240715	-40.28	4515	20250206	12.29	6500	-22.00	20250102	4515	12.29	20250206	8490	-40.28	20240715	4515	12.29	20250206	N	296160	500	70 억	586466	N	N	N	N
3	20250228	151211	57	100.00	KONEX		N	N	N	N	N	5080	-70	5	-1.36	39455590	7826	13.67	5110	5260	5000	5920	4380	5150	5041.60	4.13	5516	5332	5116	4932	4716	5425	5025	71	770	500	3500	10	1	14185228	721	-5.05	2.58	12	0.06	-1005.00	1971.00	8490	20240715	-40.16	4515	20250206	12.51	6500	-21.85	20250102	4515	12.51	20250206	8490	-40.16	20240715	4515	12.51	20250206	N	296160	500	70 억	586466	N	N	N	N
4	20250228	141212	57	100.00	KONEX		N	N	N	N	N	5000	-150	5	-2.91	34157690	6772	11.83	5110	5260	5000	5920	4380	5150	5043.96	4.13	5516	5332	5116	4932	4716	5425	5025	71	770	500	3500	10	1	14185228	709	-4.98	2.54	12	0.05	-1005.00	1971.00	8490	20240715	-41.11	4515	20250206	10.74	6500	-23.08	20250102	4515	10.74	20250206	8490	-41.11	20240715	4515	10.74	20250206	N	296160	500	70 억	586466	N	N	N	N
5	20250228	131205	57	100.00	KONEX		N	N	N	N	N	5030	-120	5	-2.33	24354680	4818	8.42	5110	5260	5000	5920	4380	5150	5054.94	4.13	5516	5332	5116	4932	4716	5425	5025	71	770	500	3500	10	1	14185228	714	-5.00	2.55	12	0.03	-1005.00	1971.00	8490	20240715	-40.75	4515	20250206	11.41	6500	-22.62	20250102	4515	11.41	20250206	8490	-40.75	20240715	4515	11.41	20250206	N	296160	500	70 억	586466	N	N	N	N
6	20250228	121200	57	100.00	KONEX		N	N	N	N	N	5030	-120	5	-2.33	24354680	4818	8.42	5110	5260	5000	5920	4380	5150	5054.94	4.13	5516	5332	5116	4932	4716	5425	5025	71	770	500	3500	10	1	14185228	714	-5.00	2.55	12	0.03	-1005.00	1971.00	8490	20240715	-40.75	4515	20250206	11.41	6500	-22.62	20250102	4515	11.41	20250206	8490	-40.75	20240715	4515	11.41	20250206	N	296160	500	70 억	586466	N	N	N	N
7	20250228	111204	57	100.00	KONEX		N	N	N	N	N	5160	10	2	0.19	21839680	4318	7.54	5110	5260	5000	5920	4380	5150	5057.82	4.13	5516	5332	5116	4932	4716	5425	5025	71	770	500	3500	10	1	14185228	732	-5.13	2.62	12	0.03	-1005.00	1971.00	8490	20240715	-39.22	4515	20250206	14.29	6500	-20.62	20250102	4515	14.29	20250206	8490	-39.22	20240715	4515	14.29	20250206	N	296160	500	70 억	586466	N	N	N	N
8	20250228	101202	57	100.00	KONEX		N	N	N	N	N	5000	-150	5	-2.91	16803860	3311	5.78	5110	5260	5000	5920	4380	5150	5075.16	4.13	5516	5332	5116	4932	4716	5425	5025	71	770	500	3500	10	1	14185228	709	-4.98	2.54	12	0.02	-1005.00	1971.00	8490	20240715	-41.11	4515	20250206	10.74	6500	-23.08	20250102	4515	10.74	20250206	8490	-41.11	20240715	4515	10.74	20250206	N	296160	500	70 억	586466	N	N	N	N
9	20250228	091206	57	100.00	KONEX		N	N	N	N	N	5150	0	3	0.00	0	0	0.00	0	0	0	5920	4380	5150	0.00	4.13	5516	5332	5116	4932	4716	5425	5025	71	770	500	3500	10	1	14185228	731	-5.12	2.61	12	0.00	-1005.00	1971.00	8490	20240715	-39.34	4515	20250206	14.06	6500	-20.77	20250102	4515	14.06	20250206	8490	-39.34	20240715	4515	14.06	20250206	N	296160	500	70 억	586466	N	N	N	N
10	20250227	161152	57	100.00	KONEX		N	N	N	N	N	5150	200	2	4.04	288290520	57253	576.57	4950	5300	4900	5690	4210	4950	5035.38	4.13	5096	5022	4916	4842	4736	4970	4790	71	740	500	3360	10	1	14185228	731	-5.12	2.61	12	0.40	-1005.00	1971.00	8490	20240715	-39.34	4515	20250206	14.06	6500	-20.77	20250102	4515	14.06	20250206	8490	-39.34	20240715	4515	14.06	20250206	N	296160	500	70 억	586466	N	N	N	N
11	20250227	151154	57	100.00	KONEX		N	N	N	N	N	5300	350	2	7.07	271644550	54027	544.08	4950	5300	4900	5690	4210	4950	5027.94	4.13	5096	5022	4916	4842	4736	4970	4790	71	740	500	3360	10	1	14185228	752	-5.27	2.69	12	0.38	-1005.00	1971.00	8490	20240715	-37.57	4515	20250206	17.39	6500	-18.46	20250102	4515	17.39	20250206	8490	-37.57	20240715	4515	17.39	20250206	N	296160	500	70 억	586466	N	N	N	N
12	20250227	141156	57	100.00	KONEX		N	N	N	N	N	5300	350	2	7.07	261139950	52045	524.12	4950	5300	4900	5690	4210	4950	5017.58	4.13	5096	5022	4916	4842	4736	4970	4790	71	740	500	3360	10	1	14185228	752	-5.27	2.69	12	0.37	-1005.00	1971.00	8490	20240715	-37.57	4515	20250206	17.39	6500	-18.46	20250102	4515	17.39	20250206	8490	-37.57	20240715	4515	17.39	20250206	N	296160	500	70 억	586466	N	N	N	N
13	20250227	131154	57	100.00	KONEX		N	N	N	N	N	5190	240	2	4.85	247629620	49462	498.11	4950	5300	4900	5690	4210	4950	5006.46	4.13	5096	5022	4916	4842	4736	4970	4790	71	740	500	3360	10	1	14185228	736	-5.16	2.63	12	0.35	-1005.00	1971.00	8490	20240715	-38.87	4515	20250206	14.95	6500	-20.15	20250102	4515	14.95	20250206	8490	-38.87	20240715	4515	14.95	20250206	N	296160	500	70 억	586466	N	N	N	N
14	20250227	121150	57	100.00	KONEX		N	N	N	N	N	5000	50	2	1.01	164178450	33067	333.00	4950	5000	4900	5690	4210	4950	4965.02	4.13	5096	5022	4916	4842	4736	4970	4790	71	740	500	3360	10	1	14185228	709	-4.98	2.54	12	0.23	-1005.00	1971.00	8490	20240715	-41.11	4515	20250206	10.74	6500	-23.08	20250102	4515	10.74	20250206	8490	-41.11	20240715	4515	10.74	20250206	N	296160	500	70 억	586466	N	N	N	N
15	20250227	111159	57	100.00	KONEX		N	N	N	N	N	4980	30	2	0.61	132895040	26790	269.79	4950	4980	4900	5690	4210	4950	4960.62	4.13	5096	5022	4916	4842	4736	4970	4790	71	740	500	3360	5	1	14185228	706	-4.96	2.53	12	0.19	-1005.00	1971.00	8490	20240715	-41.34	4515	20250206	10.30	6500	-23.38	20250102	4515	10.30	20250206	8490	-41.34	20240715	4515	10.30	20250206	N	296160	500	70 억	586466	N	N	N	N
16	20250227	101230	57	100.00	KONEX		N	N	N	N	N	4930	-20	5	-0.40	5874540	1187	11.95	4950	4950	4930	5690	4210	4950	4949.06	4.13	5096	5022	4916	4842	4736	4970	4790	71	740	500	3360	5	1	14185228	699	-4.91	2.50	12	0.01	-1005.00	1971.00	8490	20240715	-41.93	4515	20250206	9.19	6500	-24.15	20250102	4515	9.19	20250206	8490	-41.93	20240715	4515	9.19	20250206	N	296160	500	70 억	586466	N	N	N	N
17	20250227	091244	57	100.00	KONEX		N	N	N	N	N	4950	0	3	0.00	5004450	1011	10.18	4950	4950	4950	5690	4210	4950	4950.00	4.13	5096	5022	4916	4842	4736	4970	4790	71	740	500	3360	5	1	14185228	702	-4.93	2.51	12	0.01	-1005.00	1971.00	8490	20240715	-41.70	4515	20250206	9.63	6500	-23.85	20250102	4515	9.63	20250206	8490	-41.70	20240715	4515	9.63	20250206	N	296160	500	70 억	586466	N	N	N	N
18	20250226	161152	57	100.00	KONEX		N	N	N	N	N	4950	-20	5	-0.40	48591655	9930	143.62	4970	4990	4810	5710	4225	4970	4893.42	4.13	5003	4986	4978	4961	4953	4982	4957	71	740	500	3370	5	1	14185228	702	-4.93	2.51	12	0.07	-1005.00	1971.00	8490	20240715	-41.70	4515	20250206	9.63	6500	-23.85	20250102	4515	9.63	20250206	8490	-41.70	20240715	4515	9.63	20250206	N	296160	500	70 억	586466	N	N	N	N
19	20250226	151158	57	100.00	KONEX		N	N	N	N	N	4950	-20	5	-0.40	48443155	9900	143.19	4970	4990	4810	5710	4225	4970	4893.25	4.13	5003	4986	4978	4961	4953	4982	4957	71	740	500	3370	5	1	14185228	702	-4.93	2.51	12	0.07	-1005.00	1971.00	8490	20240715	-41.70	4515	20250206	9.63	6500	-23.85	20250102	4515	9.63	20250206	8490	-41.70	20240715	4515	9.63	20250206	N	296160	500	70 억	586466	N	N	N	N
20	20250226	141156	57	100.00	KONEX		N	N	N	N	N	4950	-20	5	-0.40	48443155	9900	143.19	4970	4990	4810	5710	4225	4970	4893.25	4.13	5003	4986	4978	4961	4953	4982	4957	71	740	500	3370	5	1	14185228	702	-4.93	2.51	12	0.07	-1005.00	1971.00	8490	20240715	-41.70	4515	20250206	9.63	6500	-23.85	20250102	4515	9.63	20250206	8490	-41.70	20240715	4515	9.63	20250206	N	296160	500	70 억	586466	N	N	N	N
21	20250226	131153	57	100.00	KONEX		N	N	N	N	N	4970	0	3	0.00	37599590	7657	110.75	4970	4990	4810	5710	4225	4970	4910.49	4.13	5003	4986	4978	4961	4953	4982	4957	71	740	500	3370	5	1	14185228	705	-4.95	2.52	12	0.05	-1005.00	1971.00	8490	20240715	-41.46	4515	20250206	10.08	6500	-23.54	20250102	4515	10.08	20250206	8490	-41.46	20240715	4515	10.08	20250206	N	296160	500	70 억	586466	N	N	N	N
22	20250226	121153	57	100.00	KONEX		N	N	N	N	N	4970	0	3	0.00	28702365	5831	84.34	4970	4990	4895	5710	4225	4970	4922.37	4.13	5003	4986	4978	4961	4953	4982	4957	71	740	500	3370	5	1	14185228	705	-4.95	2.52	12	0.04	-1005.00	1971.00	8490	20240715	-41.46	4515	20250206	10.08	6500	-23.54	20250102	4515	10.08	20250206	8490	-41.46	20240715	4515	10.08	20250206	N	296160	500	70 억	586466	N	N	N	N
23	20250226	111152	57	100.00	KONEX		N	N	N	N	N	4895	-75	5	-1.51	22806115	4635	67.04	4970	4990	4895	5710	4225	4970	4920.41	4.13	5003	4986	4978	4961	4953	4982	4957	71	740	500	3370	5	1	14185228	694	-4.87	2.48	12	0.03	-1005.00	1971.00	8490	20240715	-42.34	4515	20250206	8.42	6500	-24.69	20250102	4515	8.42	20250206	8490	-42.34	20240715	4515	8.42	20250206	N	296160	500	70 억	586466	N	N	N	N
24	20250226	101150	57	100.00	KONEX		N	N	N	N	N	4920	-50	5	-1.01	12356630	2503	36.20	4970	4990	4900	5710	4225	4970	4936.73	4.13	5003	4986	4978	4961	4953	4982	4957	71	740	500	3370	5	1	14185228	698	-4.90	2.50	12	0.02	-1005.00	1971.00	8490	20240715	-42.05	4515	20250206	8.97	6500	-24.31	20250102	4515	8.97	20250206	8490	-42.05	20240715	4515	8.97	20250206	N	296160	500	70 억	586466	N	N	N	N
25	20250226	091200	57	100.00	KONEX		N	N	N	N	N	4900	-70	5	-1.41	10570760	2140	30.95	4970	4970	4900	5710	4225	4970	4939.61	4.13	5003	4986	4978	4961	4953	4982	4957	71	740	500	3370	5	1	14185228	695	-4.88	2.49	12	0.02	-1005.00	1971.00	8490	20240715	-42.29	4515	20250206	8.53	6500	-24.62	20250102	4515	8.53	20250206	8490	-42.29	20240715	4515	8.53	20250206	N	296160	500	70 억	586466	N	N	N	N
26	20250225	161144	57	100.00	KONEX		N	N	N	N	N	4970	-25	5	-0.50	34405010	6914	127.75	4995	4995	4970	5740	4250	4995	4976.14	4.13	4998	4996	4993	4991	4988	4997	4992	71	745	500	3390	5	1	14185228	705	-4.95	2.52	12	0.05	-1005.00	1971.00	8490	20240715	-41.46	4515	20250206	10.08	6500	-23.54	20250102	4515	10.08	20250206	8490	-41.46	20240715	4515	10.08	20250206	N	296160	500	70 억	586466	N	N	N	N
27	20250225	151144	57	100.00	KONEX		N	N	N	N	N	4970	-25	5	-0.50	18426460	3699	68.35	4995	4995	4970	5740	4250	4995	4981.47	4.13	4998	4996	4993	4991	4988	4997	4992	71	745	500	3390	5	1	14185228	705	-4.95	2.52	12	0.03	-1005.00	1971.00	8490	20240715	-41.46	4515	20250206	10.08	6500	-23.54	20250102	4515	10.08	20250206	8490	-41.46	20240715	4515	10.08	20250206	N	296160	500	70 억	586466	N	N	N	N
28	20250225	141142	57	100.00	KONEX		N	N	N	N	N	4970	-25	5	-0.50	17268450	3466	64.04	4995	4995	4970	5740	4250	4995	4982.24	4.13	4998	4996	4993	4991	4988	4997	4992	71	745	500	3390	5	1	14185228	705	-4.95	2.52	12	0.02	-1005.00	1971.00	8490	20240715	-41.46	4515	20250206	10.08	6500	-23.54	20250102	4515	10.08	20250206	8490	-41.46	20240715	4515	10.08	20250206	N	296160	500	70 억	586466	N	N	N	N
29	20250225	131149	57	100.00	KONEX		N	N	N	N	N	4970	-25	5	-0.50	15747630	3160	58.39	4995	4995	4970	5740	4250	4995	4983.43	4.13	4998	4996	4993	4991	4988	4997	4992	71	745	500	3390	5	1	14185228	705	-4.95	2.52	12	0.02	-1005.00	1971.00	8490	20240715	-41.46	4515	20250206	10.08	6500	-23.54	20250102	4515	10.08	20250206	8490	-41.46	20240715	4515	10.08	20250206	N	296160	500	70 억	586466	N	N	N	N
30	20250225	121145	57	100.00	KONEX		N	N	N	N	N	4970	-25	5	-0.50	11768630	2360	43.61	4995	4995	4970	5740	4250	4995	4986.71	4.13	4998	4996	4993	4991	4988	4997	4992	71	745	500	3390	5	1	14185228	705	-4.95	2.52	12	0.02	-1005.00	1971.00	8490	20240715	-41.46	4515	20250206	10.08	6500	-23.54	20250102	4515	10.08	20250206	8490	-41.46	20240715	4515	10.08	20250206	N	296160	500	70 억	586466	N	N	N	N
31	20250225	111143	57	100.00	KONEX		N	N	N	N	N	4980	-15	5	-0.30	11470430	2300	42.50	4995	4995	4980	5740	4250	4995	4987.14	4.13	4998	4996	4993	4991	4988	4997	4992	71	745	500	3390	5	1	14185228	706	-4.96	2.53	12	0.02	-1005.00	1971.00	8490	20240715	-41.34	4515	20250206	10.30	6500	-23.38	20250102	4515	10.30	20250206	8490	-41.34	20240715	4515	10.30	20250206	N	296160	500	70 억	586466	N	N	N	N
32	20250225	101142	57	100.00	KONEX		N	N	N	N	N	4980	-15	5	-0.30	6435650	1289	23.82	4995	4995	4980	5740	4250	4995	4992.75	4.13	4998	4996	4993	4991	4988	4997	4992	71	745	500	3390	5	1	14185228	706	-4.96	2.53	12	0.01	-1005.00	1971.00	8490	20240715	-41.34	4515	20250206	10.30	6500	-23.38	20250102	4515	10.30	20250206	8490	-41.34	20240715	4515	10.30	20250206	N	296160	500	70 억	586466	N	N	N	N
33	20250225	091148	57	100.00	KONEX		N	N	N	N	N	4990	-5	5	-0.10	5434120	1088	20.10	4995	4995	4990	5740	4250	4995	4994.60	4.13	4998	4996	4993	4991	4988	4997	4992	71	745	500	3390	5	1	14185228	708	-4.97	2.53	12	0.01	-1005.00	1971.00	8490	20240715	-41.22	4515	20250206	10.52	6500	-23.23	20250102	4515	10.52	20250206	8490	-41.22	20240715	4515	10.52	20250206	N	296160	500	70 억	586466	N	N	N	N
34	20250224	161134	57	100.00	KONEX		N	N	N	N	N	4995	5	2	0.10	27022095	5412	42.73	4990	4995	4990	5730	4245	4990	4993.00	4.13	5176	5082	4896	4802	4616	5130	4850	71	740	500	3390	5	1	14185228	709	-4.97	2.53	12	0.04	-1005.00	1971.00	8490	20240715	-41.17	4515	20250206	10.63	6500	-23.15	20250102	4515	10.63	20250206	8490	-41.17	20240715	4515	10.63	20250206	N	296160	500	70 억	586466	N	N	N	N
35	20250224	151135	57	100.00	KONEX		N	N	N	N	N	4990	0	3	0.00	26952165	5398	42.62	4990	4995	4990	5730	4245	4990	4992.99	4.13	5176	5082	4896	4802	4616	5130	4850	71	740	500	3390	5	1	14185228	708	-4.97	2.53	12	0.04	-1005.00	1971.00	8490	20240715	-41.22	4515	20250206	10.52	6500	-23.23	20250102	4515	10.52	20250206	8490	-41.22	20240715	4515	10.52	20250206	N	296160	500	70 억	586466	N	N	N	N
36	20250224	141132	57	100.00	KONEX		N	N	N	N	N	4995	5	2	0.10	18570655	3720	29.37	4990	4995	4990	5730	4245	4990	4992.11	4.13	5176	5082	4896	4802	4616	5130	4850	71	740	500	3390	5	1	14185228	709	-4.97	2.53	12	0.03	-1005.00	1971.00	8490	20240715	-41.17	4515	20250206	10.63	6500	-23.15	20250102	4515	10.63	20250206	8490	-41.17	20240715	4515	10.63	20250206	N	296160	500	70 억	586466	N	N	N	N
37	20250224	131134	57	100.00	KONEX		N	N	N	N	N	4990	0	3	0.00	2964370	594	4.69	4990	4995	4990	5730	4245	4990	4990.52	4.13	5176	5082	4896	4802	4616	5130	4850	71	740	500	3390	5	1	14185228	708	-4.97	2.53	12	0.00	-1005.00	1971.00	8490	20240715	-41.22	4515	20250206	10.52	6500	-23.23	20250102	4515	10.52	20250206	8490	-41.22	20240715	4515	10.52	20250206	N	296160	500	70 억	586466	N	N	N	N
38	20250224	121131	57	100.00	KONEX		N	N	N	N	N	4995	5	2	0.10	2295460	460	3.63	4990	4995	4990	5730	4245	4990	4990.13	4.13	5176	5082	4896	4802	4616	5130	4850	71	740	500	3390	5	1	14185228	709	-4.97	2.53	12	0.00	-1005.00	1971.00	8490	20240715	-41.17	4515	20250206	10.63	6500	-23.15	20250102	4515	10.63	20250206	8490	-41.17	20240715	4515	10.63	20250206	N	296160	500	70 억	586466	N	N	N	N
39	20250224	111129	57	100.00	KONEX		N	N	N	N	N	4990	0	3	0.00	2235520	448	3.54	4990	4990	4990	5730	4245	4990	4990.00	4.13	5176	5082	4896	4802	4616	5130	4850	71	740	500	3390	5	1	14185228	708	-4.97	2.53	12	0.00	-1005.00	1971.00	8490	20240715	-41.22	4515	20250206	10.52	6500	-23.23	20250102	4515	10.52	20250206	8490	-41.22	20240715	4515	10.52	20250206	N	296160	500	70 억	586466	N	N	N	N
40	20250224	101128	57	100.00	KONEX		N	N	N	N	N	4990	0	3	0.00	9980	2	0.02	4990	4990	4990	5730	4245	4990	4990.00	4.13	5176	5082	4896	4802	4616	5130	4850	71	740	500	3390	5	1	14185228	708	-4.97	2.53	12	0.00	-1005.00	1971.00	8490	20240715	-41.22	4515	20250206	10.52	6500	-23.23	20250102	4515	10.52	20250206	8490	-41.22	20240715	4515	10.52	20250206	N	296160	500	70 억	586466	N	N	N	N
41	20250224	091136	57	100.00	KONEX		N	N	N	N	N	4990	0	3	0.00	0	0	0.00	0	0	0	5730	4245	4990	0.00	4.13	5176	5082	4896	4802	4616	5130	4850	71	740	500	3390	5	1	14185228	708	-4.97	2.53	12	0.00	-1005.00	1971.00	8490	20240715	-41.22	4515	20250206	10.52	6500	-23.23	20250102	4515	10.52	20250206	8490	-41.22	20240715	4515	10.52	20250206	N	296160	500	70 억	586466	N	N	N	N
42	20250221	161125	57	100.00	KONEX		N	N	N	N	N	4990	35	2	0.71	61855285	12666	24.51	4955	4990	4710	5690	4215	4955	4883.57	4.13	5285	5120	5035	4870	4785	5077	4827	71	735	500	3360	5	1	14185228	708	-4.97	2.53	12	0.09	-1005.00	1971.00	8490	20240715	-41.22	4515	20250206	10.52	6500	-23.23	20250102	4515	10.52	20250206	8490	-41.22	20240715	4515	10.52	20250206	N	296160	500	70 억	586466	N	N	N	N
43	20250221	151129	57	100.00	KONEX		N	N	N	N	N	4990	35	2	0.71	61855285	12666	24.51	4955	4990	4710	5690	4215	4955	4883.57	4.13	5285	5120	5035	4870	4785	5077	4827	71	735	500	3360	5	1	14185228	708	-4.97	2.53	12	0.09	-1005.00	1971.00	8490	20240715	-41.22	4515	20250206	10.52	6500	-23.23	20250102	4515	10.52	20250206	8490	-41.22	20240715	4515	10.52	20250206	N	296160	500	70 억	586466	N	N	N	N
44	20250221	141130	57	100.00	KONEX		N	N	N	N	N	4985	30	2	0.61	58807530	12054	23.32	4955	4990	4710	5690	4215	4955	4878.67	4.13	5285	5120	5035	4870	4785	5077	4827	71	735	500	3360	5	1	14185228	707	-4.96	2.53	12	0.08	-1005.00	1971.00	8490	20240715	-41.28	4515	20250206	10.41	6500	-23.31	20250102	4515	10.41	20250206	8490	-41.28	20240715	4515	10.41	20250206	N	296160	500	70 억	586466	N	N	N	N
45	20250221	131129	57	100.00	KONEX		N	N	N	N	N	4925	-30	5	-0.61	34974235	7160	13.85	4955	4990	4710	5690	4215	4955	4884.67	4.13	5285	5120	5035	4870	4785	5077	4827	71	735	500	3360	5	1	14185228	699	-4.90	2.50	12	0.05	-1005.00	1971.00	8490	20240715	-41.99	4515	20250206	9.08	6500	-24.23	20250102	4515	9.08	20250206	8490	-41.99	20240715	4515	9.08	20250206	N	296160	500	70 억	586466	N	N	N	N
46	20250221	121130	57	100.00	KONEX		N	N	N	N	N	4895	-60	5	-1.21	29945670	6134	11.87	4955	4990	4710	5690	4215	4955	4881.92	4.13	5285	5120	5035	4870	4785	5077	4827	71	735	500	3360	5	1	14185228	694	-4.87	2.48	12	0.04	-1005.00	1971.00	8490	20240715	-42.34	4515	20250206	8.42	6500	-24.69	20250102	4515	8.42	20250206	8490	-42.34	20240715	4515	8.42	20250206	N	296160	500	70 억	586466	N	N	N	N
47	20250221	111125	57	100.00	KONEX		N	N	N	N	N	4990	35	2	0.71	21068255	4286	8.29	4955	4990	4810	5690	4215	4955	4915.60	4.13	5285	5120	5035	4870	4785	5077	4827	71	735	500	3360	5	1	14185228	708	-4.97	2.53	12	0.03	-1005.00	1971.00	8490	20240715	-41.22	4515	20250206	10.52	6500	-23.23	20250102	4515	10.52	20250206	8490	-41.22	20240715	4515	10.52	20250206	N	296160	500	70 억	586466	N	N	N	N
48	20250221	101128	57	100.00	KONEX		N	N	N	N	N	4990	35	2	0.71	21068255	4286	8.29	4955	4990	4810	5690	4215	4955	4915.60	4.13	5285	5120	5035	4870	4785	5077	4827	71	735	500	3360	5	1	14185228	708	-4.97	2.53	12	0.03	-1005.00	1971.00	8490	20240715	-41.22	4515	20250206	10.52	6500	-23.23	20250102	4515	10.52	20250206	8490	-41.22	20240715	4515	10.52	20250206	N	296160	500	70 억	586466	N	N	N	N
49	20250221	091130	57	100.00	KONEX		N	N	N	N	N	4955	0	3	0.00	4955000	1000	1.93	4955	4955	4955	5690	4215	4955	4955.00	4.13	5285	5120	5035	4870	4785	5077	4827	71	735	500	3360	5	1	14185228	703	-4.93	2.51	12	0.01	-1005.00	1971.00	8490	20240715	-41.64	4515	20250206	9.75	6500	-23.77	20250102	4515	9.75	20250206	8490	-41.64	20240715	4515	9.75	20250206	N	296160	500	70 억	586466	N	N	N	N
50	20250220	161119	57	100.00	KONEX		N	N	N	N	N	4955	-45	5	-0.90	258186185	51686	785.38	5000	5200	4950	5750	4250	5000	4995.28	4.13	5020	5010	4990	4980	4960	5015	4985	71	750	500	3400	5	1	14185228	703	-4.93	2.51	12	0.36	-1005.00	1971.00	8490	20240715	-41.64	4515	20250206	9.75	6500	-23.77	20250102	4515	9.75	20250206	8490	-41.64	20240715	4515	9.75	20250206	N	296160	500	70 억	586466	N	N	N	N
51	20250220	151125	57	100.00	KONEX		N	N	N	N	N	4985	-15	5	-0.30	257685700	51585	783.85	5000	5200	4950	5750	4250	5000	4995.36	4.13	5020	5010	4990	4980	4960	5015	4985	71	750	500	3400	5	1	14185228	707	-4.96	2.53	12	0.36	-1005.00	1971.00	8490	20240715	-41.28	4515	20250206	10.41	6500	-23.31	20250102	4515	10.41	20250206	8490	-41.28	20240715	4515	10.41	20250206	N	296160	500	70 억	586466	N	N	N	N
52	20250220	141125	57	100.00	KONEX		N	N	N	N	N	4950	-50	5	-1.00	255437465	51134	776.99	5000	5200	4950	5750	4250	5000	4995.45	4.13	5020	5010	4990	4980	4960	5015	4985	71	750	500	3400	5	1	14185228	702	-4.93	2.51	12	0.36	-1005.00	1971.00	8490	20240715	-41.70	4515	20250206	9.63	6500	-23.85	20250102	4515	9.63	20250206	8490	-41.70	20240715	4515	9.63	20250206	N	296160	500	70 억	586466	N	N	N	N
53	20250220	131121	57	100.00	KONEX		N	N	N	N	N	4995	-5	5	-0.10	229163680	45861	696.87	5000	5200	4950	5750	4250	5000	4996.92	4.13	5020	5010	4990	4980	4960	5015	4985	71	750	500	3400	5	1	14185228	709	-4.97	2.53	12	0.32	-1005.00	1971.00	8490	20240715	-41.17	4515	20250206	10.63	6500	-23.15	20250102	4515	10.63	20250206	8490	-41.17	20240715	4515	10.63	20250206	N	296160	500	70 억	586466	N	N	N	N
54	20250220	121123	57	100.00	KONEX		N	N	N	N	N	4995	-5	5	-0.10	226885960	45405	689.94	5000	5200	4950	5750	4250	5000	4996.94	4.13	5020	5010	4990	4980	4960	5015	4985	71	750	500	3400	5	1	14185228	709	-4.97	2.53	12	0.32	-1005.00	1971.00	8490	20240715	-41.17	4515	20250206	10.63	6500	-23.15	20250102	4515	10.63	20250206	8490	-41.17	20240715	4515	10.63	20250206	N	296160	500	70 억	586466	N	N	N	N
55	20250220	111122	57	100.00	KONEX		N	N	N	N	N	5000	0	3	0.00	161343810	32296	490.75	5000	5200	4950	5750	4250	5000	4995.78	4.13	5020	5010	4990	4980	4960	5015	4985	71	750	500	3400	10	1	14185228	709	-4.98	2.54	12	0.23	-1005.00	1971.00	8490	20240715	-41.11	4515	20250206	10.74	6500	-23.08	20250102	4515	10.74	20250206	8490	-41.11	20240715	4515	10.74	20250206	N	296160	500	70 억	586466	N	N	N	N
56	20250220	101123	57	100.00	KONEX		N	N	N	N	N	5000	0	3	0.00	93186005	18654	283.45	5000	5200	4950	5750	4250	5000	4995.50	4.13	5020	5010	4990	4980	4960	5015	4985	71	750	500	3400	10	1	14185228	709	-4.98	2.54	12	0.13	-1005.00	1971.00	8490	20240715	-41.11	4515	20250206	10.74	6500	-23.08	20250102	4515	10.74	20250206	8490	-41.11	20240715	4515	10.74	20250206	N	296160	500	70 억	586466	N	N	N	N
57	20250220	091126	57	100.00	KONEX		N	N	N	N	N	4950	-50	5	-1.00	16545330	3313	50.34	5000	5200	4950	5750	4250	5000	4994.06	4.13	5020	5010	4990	4980	4960	5015	4985	71	750	500	3400	5	1	14185228	702	-4.93	2.51	12	0.02	-1005.00	1971.00	8490	20240715	-41.70	4515	20250206	9.63	6500	-23.85	20250102	4515	9.63	20250206	8490	-41.70	20240715	4515	9.63	20250206	N	296160	500	70 억	586466	N	N	N	N
58	20250219	161118	57	100.00	KONEX		N	N	N	N	N	5000	0	3	0.00	32898430	6581	117.22	5000	5000	4970	5750	4250	5000	4999.00	4.13	5120	5060	5030	4970	4940	5045	4955	71	750	500	3400	10	1	14185228	709	-4.98	2.54	12	0.05	-1005.00	1971.00	8490	20240715	-41.11	4515	20250206	10.74	6500	-23.08	20250102	4515	10.74	20250206	8490	-41.11	20240715	4515	10.74	20250206	N	296160	500	70 억	586466	N	N	N	N
59	20250219	151122	57	100.00	KONEX		N	N	N	N	N	5000	0	3	0.00	24943430	4990	88.88	5000	5000	4970	5750	4250	5000	4998.68	4.13	5120	5060	5030	4970	4940	5045	4955	71	750	500	3400	10	1	14185228	709	-4.98	2.54	12	0.04	-1005.00	1971.00	8490	20240715	-41.11	4515	20250206	10.74	6500	-23.08	20250102	4515	10.74	20250206	8490	-41.11	20240715	4515	10.74	20250206	N	296160	500	70 억	586466	N	N	N	N
60	20250219	141117	57	100.00	KONEX		N	N	N	N	N	5000	0	3	0.00	24018490	4805	85.59	5000	5000	4970	5750	4250	5000	4998.65	4.13	5120	5060	5030	4970	4940	5045	4955	71	750	500	3400	10	1	14185228	709	-4.98	2.54	12	0.03	-1005.00	1971.00	8490	20240715	-41.11	4515	20250206	10.74	6500	-23.08	20250102	4515	10.74	20250206	8490	-41.11	20240715	4515	10.74	20250206	N	296160	500	70 억	586466	N	N	N	N
61	20250219	131118	57	100.00	KONEX		N	N	N	N	N	4980	-20	5	-0.40	20198490	4041	71.98	5000	5000	4970	5750	4250	5000	4998.39	4.13	5120	5060	5030	4970	4940	5045	4955	71	750	500	3400	5	1	14185228	706	-4.96	2.53	12	0.03	-1005.00	1971.00	8490	20240715	-41.34	4515	20250206	10.30	6500	-23.38	20250102	4515	10.30	20250206	8490	-41.34	20240715	4515	10.30	20250206	N	296160	500	70 억	586466	N	N	N	N
62	20250219	121118	57	100.00	KONEX		N	N	N	N	N	5000	0	3	0.00	17697470	3540	63.06	5000	5000	4970	5750	4250	5000	4999.29	4.13	5120	5060	5030	4970	4940	5045	4955	71	750	500	3400	10	1	14185228	709	-4.98	2.54	12	0.02	-1005.00	1971.00	8490	20240715	-41.11	4515	20250206	10.74	6500	-23.08	20250102	4515	10.74	20250206	8490	-41.11	20240715	4515	10.74	20250206	N	296160	500	70 억	586466	N	N	N	N
63	20250219	111119	57	100.00	KONEX		N	N	N	N	N	5000	0	3	0.00	14722470	2945	52.46	5000	5000	4970	5750	4250	5000	4999.14	4.13	5120	5060	5030	4970	4940	5045	4955	71	750	500	3400	10	1	14185228	709	-4.98	2.54	12	0.02	-1005.00	1971.00	8490	20240715	-41.11	4515	20250206	10.74	6500	-23.08	20250102	4515	10.74	20250206	8490	-41.11	20240715	4515	10.74	20250206	N	296160	500	70 억	586466	N	N	N	N
64	20250219	101119	57	100.00	KONEX		N	N	N	N	N	4990	-10	5	-0.20	13953625	2791	49.71	5000	5000	4990	5750	4250	5000	4999.51	4.13	5120	5060	5030	4970	4940	5045	4955	71	750	500	3400	5	1	14185228	708	-4.97	2.53	12	0.02	-1005.00	1971.00	8490	20240715	-41.22	4515	20250206	10.52	6500	-23.23	20250102	4515	10.52	20250206	8490	-41.22	20240715	4515	10.52	20250206	N	296160	500	70 억	586466	N	N	N	N
65	20250219	091120	57	100.00	KONEX		N	N	N	N	N	5000	0	3	0.00	10470000	2094	37.30	5000	5000	5000	5750	4250	5000	5000.00	4.13	5120	5060	5030	4970	4940	5045	4955	71	750	500	3400	10	1	14185228	709	-4.98	2.54	12	0.01	-1005.00	1971.00	8490	20240715	-41.11	4515	20250206	10.74	6500	-23.08	20250102	4515	10.74	20250206	8490	-41.11	20240715	4515	10.74	20250206	N	296160	500	70 억	586466	N	N	N	N
66	20250218	161114	57	100.00	KONEX		N	N	N	N	N	5000	-50	5	-0.99	28225750	5614	60.63	5040	5090	5000	5800	4300	5050	5027.74	4.13	5216	5132	5056	4972	4896	5175	5015	71	750	500	3430	10	1	14185228	709	-4.98	2.54	12	0.04	-1005.00	1971.00	8490	20240715	-41.11	4515	20250206	10.74	6500	-23.08	20250102	4515	10.74	20250206	8490	-41.11	20240715	4515	10.74	20250206	N	296160	500	70 억	586466	N	N	N	N
67	20250218	151116	57	100.00	KONEX		N	N	N	N	N	5000	-50	5	-0.99	22340840	4450	48.06	5040	5090	5000	5800	4300	5050	5020.41	4.13	5216	5132	5056	4972	4896	5175	5015	71	750	500	3430	10	1	14185228	709	-4.98	2.54	12	0.03	-1005.00	1971.00	8490	20240715	-41.11	4515	20250206	10.74	6500	-23.08	20250102	4515	10.74	20250206	8490	-41.11	20240715	4515	10.74	20250206	N	296160	500	70 억	586466	N	N	N	N
68	20250218	141117	57	100.00	KONEX		N	N	N	N	N	5040	-10	5	-0.20	14947840	2977	32.15	5040	5040	5000	5800	4300	5050	5021.11	4.13	5216	5132	5056	4972	4896	5175	5015	71	750	500	3430	10	1	14185228	715	-5.01	2.56	12	0.02	-1005.00	1971.00	8490	20240715	-40.64	4515	20250206	11.63	6500	-22.46	20250102	4515	11.63	20250206	8490	-40.64	20240715	4515	11.63	20250206	N	296160	500	70 억	586466	N	N	N	N
69	20250218	131114	57	100.00	KONEX		N	N	N	N	N	5040	-10	5	-0.20	14690800	2926	31.60	5040	5040	5000	5800	4300	5050	5020.78	4.13	5216	5132	5056	4972	4896	5175	5015	71	750	500	3430	10	1	14185228	715	-5.01	2.56	12	0.02	-1005.00	1971.00	8490	20240715	-40.64	4515	20250206	11.63	6500	-22.46	20250102	4515	11.63	20250206	8490	-40.64	20240715	4515	11.63	20250206	N	296160	500	70 억	586466	N	N	N	N
70	20250218	121117	57	100.00	KONEX		N	N	N	N	N	5040	-10	5	-0.20	13573920	2704	29.20	5040	5040	5000	5800	4300	5050	5019.94	4.13	5216	5132	5056	4972	4896	5175	5015	71	750	500	3430	10	1	14185228	715	-5.01	2.56	12	0.02	-1005.00	1971.00	8490	20240715	-40.64	4515	20250206	11.63	6500	-22.46	20250102	4515	11.63	20250206	8490	-40.64	20240715	4515	11.63	20250206	N	296160	500	70 억	586466	N	N	N	N
71	20250218	111114	57	100.00	KONEX		N	N	N	N	N	5000	-50	5	-0.99	12344160	2460	26.57	5040	5040	5000	5800	4300	5050	5017.95	4.13	5216	5132	5056	4972	4896	5175	5015	71	750	500	3430	10	1	14185228	709	-4.98	2.54	12	0.02	-1005.00	1971.00	8490	20240715	-41.11	4515	20250206	10.74	6500	-23.08	20250102	4515	10.74	20250206	8490	-41.11	20240715	4515	10.74	20250206	N	296160	500	70 억	586466	N	N	N	N
72	20250218	101114	57	100.00	KONEX		N	N	N	N	N	5010	-40	5	-0.79	10090110	2010	21.71	5040	5040	5000	5800	4300	5050	5019.96	4.13	5216	5132	5056	4972	4896	5175	5015	71	750	500	3430	10	1	14185228	711	-4.99	2.54	12	0.01	-1005.00	1971.00	8490	20240715	-40.99	4515	20250206	10.96	6500	-22.92	20250102	4515	10.96	20250206	8490	-40.99	20240715	4515	10.96	20250206	N	296160	500	70 억	586466	N	N	N	N
73	20250218	091117	57	100.00	KONEX		N	N	N	N	N	5040	-10	5	-0.20	5040000	1000	10.80	5040	5040	5040	5800	4300	5050	5040.00	4.13	5216	5132	5056	4972	4896	5175	5015	71	750	500	3430	10	1	14185228	715	-5.01	2.56	12	0.01	-1005.00	1971.00	8490	20240715	-40.64	4515	20250206	11.63	6500	-22.46	20250102	4515	11.63	20250206	8490	-40.64	20240715	4515	11.63	20250206	N	296160	500	70 억	586466	N	N	N	N
74	20250217	161114	57	100.00	KONEX		N	N	N	N	N	5050	70	2	1.41	46507455	9260	237.68	4985	5140	4980	5720	4235	4980	5022.40	4.13	5076	5027	4971	4922	4866	5000	4895	71	740	500	3380	10	1	14185228	716	-5.02	2.56	12	0.07	-1005.00	1971.00	8490	20240715	-40.52	4515	20250206	11.85	6500	-22.31	20250102	4515	11.85	20250206	8490	-40.52	20240715	4515	11.85	20250206	N	296160	500	70 억	586466	N	N	N	N
75	20250217	151112	57	100.00	KONEX		N	N	N	N	N	5050	70	2	1.41	38252205	7609	195.30	4985	5140	4980	5720	4235	4980	5027.23	4.13	5076	5027	4971	4922	4866	5000	4895	71	740	500	3380	10	1	14185228	716	-5.02	2.56	12	0.05	-1005.00	1971.00	8490	20240715	-40.52	4515	20250206	11.85	6500	-22.31	20250102	4515	11.85	20250206	8490	-40.52	20240715	4515	11.85	20250206	N	296160	500	70 억	586466	N	N	N	N
76	20250217	141111	57	100.00	KONEX		N	N	N	N	N	5000	20	2	0.40	35661555	7096	182.14	4985	5140	4980	5720	4235	4980	5025.59	4.13	5076	5027	4971	4922	4866	5000	4895	71	740	500	3380	10	1	14185228	709	-4.98	2.54	12	0.05	-1005.00	1971.00	8490	20240715	-41.11	4515	20250206	10.74	6500	-23.08	20250102	4515	10.74	20250206	8490	-41.11	20240715	4515	10.74	20250206	N	296160	500	70 억	586466	N	N	N	N
77	20250217	131116	57	100.00	KONEX		N	N	N	N	N	5060	80	2	1.61	32458105	6456	165.71	4985	5140	4980	5720	4235	4980	5027.59	4.13	5076	5027	4971	4922	4866	5000	4895	71	740	500	3380	10	1	14185228	718	-5.03	2.57	12	0.05	-1005.00	1971.00	8490	20240715	-40.40	4515	20250206	12.07	6500	-22.15	20250102	4515	12.07	20250206	8490	-40.40	20240715	4515	12.07	20250206	N	296160	500	70 억	586466	N	N	N	N
78	20250217	121115	57	100.00	KONEX		N	N	N	N	N	5000	20	2	0.40	30327845	6035	154.90	4985	5140	4980	5720	4235	4980	5025.33	4.13	5076	5027	4971	4922	4866	5000	4895	71	740	500	3380	10	1	14185228	709	-4.98	2.54	12	0.04	-1005.00	1971.00	8490	20240715	-41.11	4515	20250206	10.74	6500	-23.08	20250102	4515	10.74	20250206	8490	-41.11	20240715	4515	10.74	20250206	N	296160	500	70 억	586466	N	N	N	N
79	20250217	111114	57	100.00	KONEX		N	N	N	N	N	5000	20	2	0.40	30327845	6035	154.90	4985	5140	4980	5720	4235	4980	5025.33	4.13	5076	5027	4971	4922	4866	5000	4895	71	740	500	3380	10	1	14185228	709	-4.98	2.54	12	0.04	-1005.00	1971.00	8490	20240715	-41.11	4515	20250206	10.74	6500	-23.08	20250102	4515	10.74	20250206	8490	-41.11	20240715	4515	10.74	20250206	N	296160	500	70 억	586466	N	N	N	N
80	20250217	101110	57	100.00	KONEX		N	N	N	N	N	5000	20	2	0.40	18927245	3755	96.38	4985	5140	4980	5720	4235	4980	5040.54	4.13	5076	5027	4971	4922	4866	5000	4895	71	740	500	3380	10	1	14185228	709	-4.98	2.54	12	0.03	-1005.00	1971.00	8490	20240715	-41.11	4515	20250206	10.74	6500	-23.08	20250102	4515	10.74	20250206	8490	-41.11	20240715	4515	10.74	20250206	N	296160	500	70 억	586466	N	N	N	N
81	20250217	091112	57	100.00	KONEX		N	N	N	N	N	4980	0	3	0.00	7470150	1500	38.50	4985	4985	4980	5720	4235	4980	4980.10	4.13	5076	5027	4971	4922	4866	5000	4895	71	740	500	3380	5	1	14185228	706	-4.96	2.53	12	0.01	-1005.00	1971.00	8490	20240715	-41.34	4515	20250206	10.30	6500	-23.38	20250102	4515	10.30	20250206	8490	-41.34	20240715	4515	10.30	20250206	N	296160	500	70 억	586466	N	N	N	N
82	20250214	161105	57	100.00	KONEX		N	N	N	N	N	4980	-20	5	-0.40	19492975	3896	24.86	5010	5020	4915	5750	4250	5000	5003.33	4.13	5443	5221	5108	4886	4773	5165	4830	71	750	500	3400	5	1	14185228	706	-4.96	2.53	12	0.03	-1005.00	1971.00	8490	20240715	-41.34	4515	20250206	10.30	6500	-23.38	20250102	4515	10.30	20250206	8490	-41.34	20240715	4515	10.30	20250206	N	296160	500	70 억	586466	N	N	N	N
83	20250214	151105	57	100.00	KONEX		N	N	N	N	N	5000	0	3	0.00	17027775	3401	21.70	5010	5020	4915	5750	4250	5000	5006.70	4.13	5443	5221	5108	4886	4773	5165	4830	71	750	500	3400	10	1	14185228	709	-4.98	2.54	12	0.02	-1005.00	1971.00	8490	20240715	-41.11	4515	20250206	10.74	6500	-23.08	20250102	4515	10.74	20250206	8490	-41.11	20240715	4515	10.74	20250206	N	296160	500	70 억	586466	N	N	N	N
84	20250214	141105	57	100.00	KONEX		N	N	N	N	N	5000	0	3	0.00	14442775	2884	18.40	5010	5020	4915	5750	4250	5000	5007.90	4.13	5443	5221	5108	4886	4773	5165	4830	71	750	500	3400	10	1	14185228	709	-4.98	2.54	12	0.02	-1005.00	1971.00	8490	20240715	-41.11	4515	20250206	10.74	6500	-23.08	20250102	4515	10.74	20250206	8490	-41.11	20240715	4515	10.74	20250206	N	296160	500	70 억	586466	N	N	N	N
85	20250214	131108	57	100.00	KONEX		N	N	N	N	N	4965	-35	5	-0.70	13837775	2763	17.63	5010	5020	4915	5750	4250	5000	5008.24	4.13	5443	5221	5108	4886	4773	5165	4830	71	750	500	3400	5	1	14185228	704	-4.94	2.52	12	0.02	-1005.00	1971.00	8490	20240715	-41.52	4515	20250206	9.97	6500	-23.62	20250102	4515	9.97	20250206	8490	-41.52	20240715	4515	9.97	20250206	N	296160	500	70 억	586466	N	N	N	N
86	20250214	121105	57	100.00	KONEX		N	N	N	N	N	4960	-40	5	-0.80	13341275	2663	16.99	5010	5020	4915	5750	4250	5000	5009.87	4.13	5443	5221	5108	4886	4773	5165	4830	71	750	500	3400	5	1	14185228	704	-4.94	2.52	12	0.02	-1005.00	1971.00	8490	20240715	-41.58	4515	20250206	9.86	6500	-23.69	20250102	4515	9.86	20250206	8490	-41.58	20240715	4515	9.86	20250206	N	296160	500	70 억	586466	N	N	N	N
87	20250214	111102	57	100.00	KONEX		N	N	N	N	N	4960	-40	5	-0.80	13341275	2663	16.99	5010	5020	4915	5750	4250	5000	5009.87	4.13	5443	5221	5108	4886	4773	5165	4830	71	750	500	3400	5	1	14185228	704	-4.94	2.52	12	0.02	-1005.00	1971.00	8490	20240715	-41.58	4515	20250206	9.86	6500	-23.69	20250102	4515	9.86	20250206	8490	-41.58	20240715	4515	9.86	20250206	N	296160	500	70 억	586466	N	N	N	N
88	20250214	101102	57	100.00	KONEX		N	N	N	N	N	4915	-85	5	-1.70	4252625	849	5.42	5010	5010	4915	5750	4250	5000	5008.98	4.13	5443	5221	5108	4886	4773	5165	4830	71	750	500	3400	5	1	14185228	697	-4.89	2.49	12	0.01	-1005.00	1971.00	8490	20240715	-42.11	4515	20250206	8.86	6500	-24.38	20250102	4515	8.86	20250206	8490	-42.11	20240715	4515	8.86	20250206	N	296160	500	70 억	586466	N	N	N	N
89	20250214	091107	57	100.00	KONEX		N	N	N	N	N	5010	10	2	0.20	4008000	800	5.10	5010	5010	5010	5750	4250	5000	5010.00	4.13	5443	5221	5108	4886	4773	5165	4830	71	750	500	3400	10	1	14185228	711	-4.99	2.54	12	0.01	-1005.00	1971.00	8490	20240715	-40.99	4515	20250206	10.96	6500	-22.92	20250102	4515	10.96	20250206	8490	-40.99	20240715	4515	10.96	20250206	N	296160	500	70 억	586466	N	N	N	N
90	20250213	161056	57	100.00	KONEX		N	N	N	N	N	5000	-80	5	-1.57	78814735	15672	95.05	5330	5330	4995	5840	4320	5080	5029.02	4.13	5560	5320	5160	4920	4760	5440	5040	71	760	500	3450	10	1	14185228	709	-4.98	2.54	12	0.11	-1005.00	1971.00	8500	20240131	-41.18	4515	20250206	10.74	6500	-23.08	20250102	4515	10.74	20250206	8490	-41.11	20240715	4515	10.74	20250206	N	296160	500	70 억	586466	N	N	N	N
91	20250213	151057	57	100.00	KONEX		N	N	N	N	N	5050	-30	5	-0.59	76089685	15127	91.74	5330	5330	4995	5840	4320	5080	5030.06	4.13	5560	5320	5160	4920	4760	5440	5040	71	760	500	3450	10	1	14185228	716	-5.02	2.56	12	0.11	-1005.00	1971.00	8500	20240131	-40.59	4515	20250206	11.85	6500	-22.31	20250102	4515	11.85	20250206	8490	-40.52	20240715	4515	11.85	20250206	N	296160	500	70 억	586466	N	N	N	N
92	20250213	141054	57	100.00	KONEX		N	N	N	N	N	5000	-80	5	-1.57	63661435	12642	76.67	5330	5330	4995	5840	4320	5080	5035.71	4.13	5560	5320	5160	4920	4760	5440	5040	71	760	500	3450	10	1	14185228	709	-4.98	2.54	12	0.09	-1005.00	1971.00	8500	20240131	-41.18	4515	20250206	10.74	6500	-23.08	20250102	4515	10.74	20250206	8490	-41.11	20240715	4515	10.74	20250206	N	296160	500	70 억	586466	N	N	N	N
93	20250213	131056	57	100.00	KONEX		N	N	N	N	N	5070	-10	5	-0.20	55134265	10939	66.34	5330	5330	4995	5840	4320	5080	5040.16	4.13	5560	5320	5160	4920	4760	5440	5040	71	760	500	3450	10	1	14185228	719	-5.04	2.57	12	0.08	-1005.00	1971.00	8500	20240131	-40.35	4515	20250206	12.29	6500	-22.00	20250102	4515	12.29	20250206	8490	-40.28	20240715	4515	12.29	20250206	N	296160	500	70 억	586466	N	N	N	N
94	20250213	121054	57	100.00	KONEX		N	N	N	N	N	5080	0	3	0.00	55078485	10928	66.27	5330	5330	4995	5840	4320	5080	5040.12	4.13	5560	5320	5160	4920	4760	5440	5040	71	760	500	3450	10	1	14185228	721	-5.05	2.58	12	0.08	-1005.00	1971.00	8500	20240131	-40.24	4515	20250206	12.51	6500	-21.85	20250102	4515	12.51	20250206	8490	-40.16	20240715	4515	12.51	20250206	N	296160	500	70 억	586466	N	N	N	N
95	20250213	111053	57	100.00	KONEX		N	N	N	N	N	5090	10	2	0.20	52013995	10317	62.57	5330	5330	4995	5840	4320	5080	5041.58	4.13	5560	5320	5160	4920	4760	5440	5040	71	760	500	3450	10	1	14185228	722	-5.06	2.58	12	0.07	-1005.00	1971.00	8500	20240131	-40.12	4515	20250206	12.74	6500	-21.69	20250102	4515	12.74	20250206	8490	-40.05	20240715	4515	12.74	20250206	N	296160	500	70 억	586466	N	N	N	N
96	20250213	101054	57	100.00	KONEX		N	N	N	N	N	5110	30	2	0.59	17820390	3516	21.32	5330	5330	5000	5840	4320	5080	5068.37	4.13	5560	5320	5160	4920	4760	5440	5040	71	760	500	3450	10	1	14185228	725	-5.08	2.59	12	0.02	-1005.00	1971.00	8500	20240131	-39.88	4515	20250206	13.18	6500	-21.38	20250102	4515	13.18	20250206	8490	-39.81	20240715	4515	13.18	20250206	N	296160	500	70 억	586466	N	N	N	N
97	20250213	091049	57	100.00	KONEX		N	N	N	N	N	5000	-80	5	-1.57	5632000	1100	6.67	5330	5330	5000	5840	4320	5080	5120.00	4.13	5560	5320	5160	4920	4760	5440	5040	71	760	500	3450	10	1	14185228	709	-4.98	2.54	12	0.01	-1005.00	1971.00	8500	20240131	-41.18	4515	20250206	10.74	6500	-23.08	20250102	4515	10.74	20250206	8490	-41.11	20240715	4515	10.74	20250206	N	296160	500	70 억	586466	N	N	N	N
98	20250212	161047	57	100.00	KONEX		N	N	N	N	N	5080	-200	5	-3.79	86297860	16489	58.67	5000	5400	5000	6070	4490	5280	5233.76	4.13	5953	5616	5353	5016	4753	5785	5185	71	790	500	3590	10	1	14185228	721	-5.05	2.58	12	0.12	-1005.00	1971.00	8500	20240131	-40.24	4515	20250206	12.51	6500	-21.85	20250102	4515	12.51	20250206	8490	-40.16	20240715	4515	12.51	20250206	N	296160	500	70 억	586466	N	N	N	N
99	20250212	151044	57	100.00	KONEX		N	N	N	N	N	5100	-180	5	-3.41	80818990	15417	54.86	5000	5400	5000	6070	4490	5280	5242.20	4.13	5953	5616	5353	5016	4753	5785	5185	71	790	500	3590	10	1	14185228	723	-5.07	2.59	12	0.11	-1005.00	1971.00	8500	20240131	-40.00	4515	20250206	12.96	6500	-21.54	20250102	4515	12.96	20250206	8490	-39.93	20240715	4515	12.96	20250206	N	296160	500	70 억	586466	N	N	N	N
100	20250212	141046	57	100.00	KONEX		N	N	N	N	N	5230	-50	5	-0.95	74920690	14245	50.69	5000	5400	5000	6070	4490	5280	5259.44	4.13	5953	5616	5353	5016	4753	5785	5185	71	790	500	3590	10	1	14185228	742	-5.20	2.65	12	0.10	-1005.00	1971.00	8500	20240131	-38.47	4515	20250206	15.84	6500	-19.54	20250102	4515	15.84	20250206	8490	-38.40	20240715	4515	15.84	20250206	N	296160	500	70 억	586466	N	N	N	N
101	20250212	131049	57	100.00	KONEX		N	N	N	N	N	5260	-20	5	-0.38	49021800	9119	32.45	5000	5400	5000	6070	4490	5280	5375.79	4.13	5953	5616	5353	5016	4753	5785	5185	71	790	500	3590	10	1	14185228	746	-5.23	2.67	12	0.06	-1005.00	1971.00	8500	20240131	-38.12	4515	20250206	16.50	6500	-19.08	20250102	4515	16.50	20250206	8490	-38.04	20240715	4515	16.50	20250206	N	296160	500	70 억	586466	N	N	N	N
102	20250212	121046	57	100.00	KONEX		N	N	N	N	N	5370	90	2	1.70	22586720	4196	14.93	5000	5400	5000	6070	4490	5280	5382.92	4.13	5953	5616	5353	5016	4753	5785	5185	71	790	500	3590	10	1	14185228	762	-5.34	2.72	12	0.03	-1005.00	1971.00	8500	20240131	-36.82	4515	20250206	18.94	6500	-17.38	20250102	4515	18.94	20250206	8490	-36.75	20240715	4515	18.94	20250206	N	296160	500	70 억	586466	N	N	N	N
103	20250212	111044	57	100.00	KONEX		N	N	N	N	N	5380	100	2	1.89	22436260	4168	14.83	5000	5400	5000	6070	4490	5280	5382.98	4.13	5953	5616	5353	5016	4753	5785	5185	71	790	500	3590	10	1	14185228	763	-5.35	2.73	12	0.03	-1005.00	1971.00	8500	20240131	-36.71	4515	20250206	19.16	6500	-17.23	20250102	4515	19.16	20250206	8490	-36.63	20240715	4515	19.16	20250206	N	296160	500	70 억	586466	N	N	N	N
104	20250212	101038	57	100.00	KONEX		N	N	N	N	N	5400	120	2	2.27	6497970	1204	4.28	5000	5400	5000	6070	4490	5280	5396.99	4.13	5953	5616	5353	5016	4753	5785	5185	71	790	500	3590	10	1	14185228	766	-5.37	2.74	12	0.01	-1005.00	1971.00	8500	20240131	-36.47	4515	20250206	19.60	6500	-16.92	20250102	4515	19.60	20250206	8490	-36.40	20240715	4515	19.60	20250206	N	296160	500	70 억	586466	N	N	N	N
105	20250212	091002	57	100.00	KONEX		N	N	N	N	N	5000	-280	5	-5.30	5000	1	0.00	5000	5000	5000	6070	4490	5280	5000.00	4.13	5953	5616	5353	5016	4753	5785	5185	71	790	500	3590	10	1	14185228	709	-4.98	2.54	12	0.00	-1005.00	1971.00	8500	20240131	-41.18	4515	20250206	10.74	6500	-23.08	20250102	4515	10.74	20250206	8490	-41.11	20240715	4515	10.74	20250206	N	296160	500	70 억	586466	N	N	N	N
106	20250211	161049	57	100.00	KONEX		N	N	N	N	N	5280	325	2	6.56	148522900	28103	1744.44	5090	5690	5090	5690	4215	4955	5284.95	4.13	5031	4992	4946	4907	4861	5012	4927	71	735	500	3360	10	1	14185228	749	-5.25	2.68	12	0.20	-1005.00	1971.00	8500	20240129	-37.88	4515	20250206	16.94	6500	-18.77	20250102	4515	16.94	20250206	8490	-37.81	20240715	4515	16.94	20250206	N	296160	500	70 억	586466	N	N	N	N
107	20250211	151049	57	100.00	KONEX		N	N	N	N	N	5220	265	2	5.35	148517620	28102	1744.38	5090	5690	5090	5690	4215	4955	5284.95	4.13	5031	4992	4946	4907	4861	5012	4927	71	735	500	3360	10	1	14185228	740	-5.19	2.65	12	0.20	-1005.00	1971.00	8500	20240129	-38.59	4515	20250206	15.61	6500	-19.69	20250102	4515	15.61	20250206	8490	-38.52	20240715	4515	15.61	20250206	N	296160	500	70 억	586466	N	N	N	N
108	20250211	141048	57	100.00	KONEX		N	N	N	N	N	5290	335	2	6.76	124407710	23497	1458.54	5090	5690	5090	5690	4215	4955	5294.62	4.13	5031	4992	4946	4907	4861	5012	4927	71	735	500	3360	10	1	14185228	750	-5.26	2.68	12	0.17	-1005.00	1971.00	8500	20240129	-37.76	4515	20250206	17.17	6500	-18.62	20250102	4515	17.17	20250206	8490	-37.69	20240715	4515	17.17	20250206	N	296160	500	70 억	586466	N	N	N	N
109	20250211	131049	57	100.00	KONEX		N	N	N	N	N	5290	335	2	6.76	117667590	22225	1379.58	5090	5690	5090	5690	4215	4955	5294.38	4.13	5031	4992	4946	4907	4861	5012	4927	71	735	500	3360	10	1	14185228	750	-5.26	2.68	12	0.16	-1005.00	1971.00	8500	20240129	-37.76	4515	20250206	17.17	6500	-18.62	20250102	4515	17.17	20250206	8490	-37.69	20240715	4515	17.17	20250206	N	296160	500	70 억	586466	N	N	N	N
110	20250211	121047	57	100.00	KONEX		N	N	N	N	N	5100	145	2	2.93	114086770	21541	1337.12	5090	5690	5090	5690	4215	4955	5296.26	4.13	5031	4992	4946	4907	4861	5012	4927	71	735	500	3360	10	1	14185228	723	-5.07	2.59	12	0.15	-1005.00	1971.00	8500	20240129	-40.00	4515	20250206	12.96	6500	-21.54	20250102	4515	12.96	20250206	8490	-39.93	20240715	4515	12.96	20250206	N	296160	500	70 억	586466	N	N	N	N
111	20250211	111048	57	100.00	KONEX		N	N	N	N	N	5190	235	2	4.74	113265660	21380	1327.13	5090	5690	5090	5690	4215	4955	5297.74	4.13	5031	4992	4946	4907	4861	5012	4927	71	735	500	3360	10	1	14185228	736	-5.16	2.63	12	0.15	-1005.00	1971.00	8500	20240129	-38.94	4515	20250206	14.95	6500	-20.15	20250102	4515	14.95	20250206	8490	-38.87	20240715	4515	14.95	20250206	N	296160	500	70 억	586466	N	N	N	N
112	20250211	101048	57	100.00	KONEX		N	N	N	N	N	5190	235	2	4.74	112443560	21222	1317.32	5090	5690	5090	5690	4215	4955	5298.44	4.13	5031	4992	4946	4907	4861	5012	4927	71	735	500	3360	10	1	14185228	736	-5.16	2.63	12	0.15	-1005.00	1971.00	8500	20240129	-38.94	4515	20250206	14.95	6500	-20.15	20250102	4515	14.95	20250206	8490	-38.87	20240715	4515	14.95	20250206	N	296160	500	70 억	586466	N	N	N	N
113	20250211	091053	57	100.00	KONEX		N	N	N	N	N	5200	245	2	4.94	24616690	4591	284.98	5090	5690	5090	5690	4215	4955	5361.95	4.13	5031	4992	4946	4907	4861	5012	4927	71	735	500	3360	10	1	14185228	738	-5.17	2.64	12	0.03	-1005.00	1971.00	8500	20240129	-38.82	4515	20250206	15.17	6500	-20.00	20250102	4515	15.17	20250206	8490	-38.75	20240715	4515	15.17	20250206	N	296160	500	70 억	586466	N	N	N	N
114	20250210	161041	57	100.00	KONEX		N	N	N	N	N	4955	70	2	1.43	7946020	1611	14.88	4900	4985	4900	5610	4155	4885	4932.35	4.13	5108	4996	4938	4826	4768	4967	4797	71	725	500	3320	5	1	14185228	703	-4.93	2.51	12	0.01	-1005.00	1971.00	8500	20240129	-41.71	4515	20250206	9.75	6500	-23.77	20250102	4515	9.75	20250206	8490	-41.64	20240715	4515	9.75	20250206	N	296160	500	70 억	586466	N	N	N	N
115	20250210	151041	57	100.00	KONEX		N	N	N	N	N	4945	60	2	1.23	7445540	1510	13.95	4900	4985	4900	5610	4155	4885	4930.82	4.13	5108	4996	4938	4826	4768	4967	4797	71	725	500	3320	5	1	14185228	701	-4.92	2.51	12	0.01	-1005.00	1971.00	8500	20240129	-41.82	4515	20250206	9.52	6500	-23.92	20250102	4515	9.52	20250206	8490	-41.76	20240715	4515	9.52	20250206	N	296160	500	70 억	586466	N	N	N	N
116	20250210	141040	57	100.00	KONEX		N	N	N	N	N	4950	65	2	1.33	6668885	1353	12.50	4900	4985	4900	5610	4155	4885	4928.96	4.13	5108	4996	4938	4826	4768	4967	4797	71	725	500	3320	5	1	14185228	702	-4.93	2.51	12	0.01	-1005.00	1971.00	8500	20240129	-41.76	4515	20250206	9.63	6500	-23.85	20250102	4515	9.63	20250206	8490	-41.70	20240715	4515	9.63	20250206	N	296160	500	70 억	586466	N	N	N	N
117	20250210	131043	57	100.00	KONEX		N	N	N	N	N	4985	100	2	2.05	5643075	1147	10.60	4900	4985	4900	5610	4155	4885	4919.86	4.13	5108	4996	4938	4826	4768	4967	4797	71	725	500	3320	5	1	14185228	707	-4.96	2.53	12	0.01	-1005.00	1971.00	8500	20240129	-41.35	4515	20250206	10.41	6500	-23.31	20250102	4515	10.41	20250206	8490	-41.28	20240715	4515	10.41	20250206	N	296160	500	70 억	586466	N	N	N	N
118	20250210	121038	57	100.00	KONEX		N	N	N	N	N	4900	15	2	0.31	4274160	869	8.03	4900	4985	4900	5610	4155	4885	4918.48	4.13	5108	4996	4938	4826	4768	4967	4797	71	725	500	3320	5	1	14185228	695	-4.88	2.49	12	0.01	-1005.00	1971.00	8500	20240129	-42.35	4515	20250206	8.53	6500	-24.62	20250102	4515	8.53	20250206	8490	-42.29	20240715	4515	8.53	20250206	N	296160	500	70 억	586466	N	N	N	N
119	20250210	111034	57	100.00	KONEX		N	N	N	N	N	4900	15	2	0.31	2541660	518	4.79	4900	4985	4900	5610	4155	4885	4906.68	4.13	5108	4996	4938	4826	4768	4967	4797	71	725	500	3320	5	1	14185228	695	-4.88	2.49	12	0.00	-1005.00	1971.00	8500	20240129	-42.35	4515	20250206	8.53	6500	-24.62	20250102	4515	8.53	20250206	8490	-42.29	20240715	4515	8.53	20250206	N	296160	500	70 억	586466	N	N	N	N
120	20250210	101033	57	100.00	KONEX		N	N	N	N	N	4900	15	2	0.31	1350960	275	2.54	4900	4985	4900	5610	4155	4885	4912.58	4.13	5108	4996	4938	4826	4768	4967	4797	71	725	500	3320	5	1	14185228	695	-4.88	2.49	12	0.00	-1005.00	1971.00	8500	20240129	-42.35	4515	20250206	8.53	6500	-24.62	20250102	4515	8.53	20250206	8490	-42.29	20240715	4515	8.53	20250206	N	296160	500	70 억	586466	N	N	N	N
121	20250210	091032	57	100.00	KONEX		N	N	N	N	N	4885	0	3	0.00	0	0	0.00	0	0	0	5610	4155	4885	0.00	4.13	5108	4996	4938	4826	4768	4967	4797	71	725	500	3320	5	1	14185228	693	-4.86	2.48	12	0.00	-1005.00	1971.00	8500	20240129	-42.53	4515	20250206	8.19	6500	-24.85	20250102	4515	8.19	20250206	8490	-42.46	20240715	4515	8.19	20250206	N	296160	500	70 억	586466	N	N	N	N
122	20250207	161021	57	100.00	KONEX		N	N	N	N	N	4885	55	2	1.14	53380505	10825	130.71	5050	5050	4880	5550	4110	4830	4931.22	4.13	5453	5141	4828	4516	4203	4985	4360	71	720	500	3280	5	1	14185228	693	-4.86	2.48	12	0.08	-1005.00	1971.00	8500	20240129	-42.53	4515	20250206	8.19	6500	-24.85	20250102	4515	8.19	20250206	8490	-42.46	20240715	4515	8.19	20250206	N	296160	500	70 억	586466	N	N	N	N
123	20250207	151023	57	100.00	KONEX		N	N	N	N	N	4950	120	2	2.48	45278090	9170	110.72	5050	5050	4880	5550	4110	4830	4937.63	4.13	5453	5141	4828	4516	4203	4985	4360	71	720	500	3280	5	1	14185228	702	-4.93	2.51	12	0.06	-1005.00	1971.00	8500	20240129	-41.76	4515	20250206	9.63	6500	-23.85	20250102	4515	9.63	20250206	8490	-41.70	20240715	4515	9.63	20250206	N	296160	500	70 억	586466	N	N	N	N
124	20250207	141024	57	100.00	KONEX		N	N	N	N	N	4995	165	2	3.42	44315540	8976	108.38	5050	5050	4880	5550	4110	4830	4937.11	4.13	5453	5141	4828	4516	4203	4985	4360	71	720	500	3280	5	1	14185228	709	-4.97	2.53	12	0.06	-1005.00	1971.00	8500	20240129	-41.24	4515	20250206	10.63	6500	-23.15	20250102	4515	10.63	20250206	8490	-41.17	20240715	4515	10.63	20250206	N	296160	500	70 억	586466	N	N	N	N
125	20250207	131021	57	100.00	KONEX		N	N	N	N	N	5030	200	2	4.14	14039120	2822	34.07	5050	5050	4880	5550	4110	4830	4974.88	4.13	5453	5141	4828	4516	4203	4985	4360	71	720	500	3280	10	1	14185228	714	-5.00	2.55	12	0.02	-1005.00	1971.00	8500	20240129	-40.82	4515	20250206	11.41	6500	-22.62	20250102	4515	11.41	20250206	8490	-40.75	20240715	4515	11.41	20250206	N	296160	500	70 억	586466	N	N	N	N
126	20250207	121019	57	100.00	KONEX		N	N	N	N	N	4880	50	2	1.04	3106075	633	7.64	5050	5050	4880	5550	4110	4830	4906.91	4.13	5453	5141	4828	4516	4203	4985	4360	71	720	500	3280	5	1	14185228	692	-4.86	2.48	12	0.00	-1005.00	1971.00	8500	20240129	-42.59	4515	20250206	8.08	6500	-24.92	20250102	4515	8.08	20250206	8490	-42.52	20240715	4515	8.08	20250206	N	296160	500	70 억	586466	N	N	N	N
127	20250207	111018	57	100.00	KONEX		N	N	N	N	N	4880	50	2	1.04	523710	106	1.28	5050	5050	4880	5550	4110	4830	4940.66	4.13	5453	5141	4828	4516	4203	4985	4360	71	720	500	3280	5	1	14185228	692	-4.86	2.48	12	0.00	-1005.00	1971.00	8500	20240129	-42.59	4515	20250206	8.08	6500	-24.92	20250102	4515	8.08	20250206	8490	-42.52	20240715	4515	8.08	20250206	N	296160	500	70 억	586466	N	N	N	N
128	20250207	101023	57	100.00	KONEX		N	N	N	N	N	4995	165	2	3.42	230910	46	0.56	5050	5050	4995	5550	4110	4830	5019.78	4.13	5453	5141	4828	4516	4203	4985	4360	71	720	500	3280	5	1	14185228	709	-4.97	2.53	12	0.00	-1005.00	1971.00	8500	20240129	-41.24	4515	20250206	10.63	6500	-23.15	20250102	4515	10.63	20250206	8490	-41.17	20240715	4515	10.63	20250206	N	296160	500	70 억	586466	N	N	N	N
129	20250207	091028	57	100.00	KONEX		N	N	N	N	N	5040	210	2	4.35	20170	4	0.05	5050	5050	5040	5550	4110	4830	5042.50	4.13	5453	5141	4828	4516	4203	4985	4360	71	720	500	3280	10	1	14185228	715	-5.01	2.56	12	0.00	-1005.00	1971.00	8500	20240129	-40.71	4515	20250206	11.63	6500	-22.46	20250102	4515	11.63	20250206	8490	-40.64	20240715	4515	11.63	20250206	N	296160	500	70 억	586466	N	N	N	N
130	20250206	160956	57	100.00	KONEX	신저가	N	N	N	N	N	4830	-340	5	-6.58	40933035	8282	88.32	4905	5140	4515	5940	4400	5170	4942.41	4.13	5330	5250	5120	5040	4910	5185	4975	71	770	500	3510	5	1	14185228	685	-4.81	2.45	12	0.06	-1005.00	1971.00	8500	20240129	-43.18	4515	20250206	6.98	6500	-25.69	20250102	4515	6.98	20250206	8490	-43.11	20240715	4515	6.98	20250206	N	296160	500	70 억	586466	N	N	N	N
131	20250206	151000	57	100.00	KONEX	신저가	N	N	N	N	N	4980	-190	5	-3.68	38531170	7786	83.03	4905	5140	4515	5940	4400	5170	4948.78	4.13	5330	5250	5120	5040	4910	5185	4975	71	770	500	3510	5	1	14185228	706	-4.96	2.53	12	0.05	-1005.00	1971.00	8500	20240129	-41.41	4515	20250206	10.30	6500	-23.38	20250102	4515	10.30	20250206	8490	-41.34	20240715	4515	10.30	20250206	N	296160	500	70 억	586466	N	N	N	N
132	20250206	141000	57	100.00	KONEX	신저가	N	N	N	N	N	4875	-295	5	-5.71	37824185	7644	81.52	4905	5140	4515	5940	4400	5170	4948.22	4.13	5330	5250	5120	5040	4910	5185	4975	71	770	500	3510	5	1	14185228	692	-4.85	2.47	12	0.05	-1005.00	1971.00	8500	20240129	-42.65	4515	20250206	7.97	6500	-25.00	20250102	4515	7.97	20250206	8490	-42.58	20240715	4515	7.97	20250206	N	296160	500	70 억	586466	N	N	N	N
133	20250206	130957	57	100.00	KONEX	신저가	N	N	N	N	N	4990	-180	5	-3.48	37188525	7515	80.14	4905	5140	4515	5940	4400	5170	4948.57	4.13	5330	5250	5120	5040	4910	5185	4975	71	770	500	3510	5	1	14185228	708	-4.97	2.53	12	0.05	-1005.00	1971.00	8500	20240129	-41.29	4515	20250206	10.52	6500	-23.23	20250102	4515	10.52	20250206	8490	-41.22	20240715	4515	10.52	20250206	N	296160	500	70 억	586466	N	N	N	N
134	20250206	120954	57	100.00	KONEX	신저가	N	N	N	N	N	5060	-110	5	-2.13	24484820	4929	52.56	4905	5140	4515	5940	4400	5170	4967.50	4.13	5330	5250	5120	5040	4910	5185	4975	71	770	500	3510	10	1	14185228	718	-5.03	2.57	12	0.03	-1005.00	1971.00	8500	20240129	-40.47	4515	20250206	12.07	6500	-22.15	20250102	4515	12.07	20250206	8490	-40.40	20240715	4515	12.07	20250206	N	296160	500	70 억	586466	N	N	N	N
135	20250206	110949	57	100.00	KONEX	신저가	N	N	N	N	N	5000	-170	5	-3.29	16061835	3237	34.52	4905	5140	4515	5940	4400	5170	4961.95	4.13	5330	5250	5120	5040	4910	5185	4975	71	770	500	3510	10	1	14185228	709	-4.98	2.54	12	0.02	-1005.00	1971.00	8500	20240129	-41.18	4515	20250206	10.74	6500	-23.08	20250102	4515	10.74	20250206	8490	-41.11	20240715	4515	10.74	20250206	N	296160	500	70 억	586466	N	N	N	N
136	20250206	100950	57	100.00	KONEX	신저가	N	N	N	N	N	5000	-170	5	-3.29	11501270	2320	24.74	4905	5140	4515	5940	4400	5170	4957.44	4.13	5330	5250	5120	5040	4910	5185	4975	71	770	500	3510	10	1	14185228	709	-4.98	2.54	12	0.02	-1005.00	1971.00	8500	20240129	-41.18	4515	20250206	10.74	6500	-23.08	20250102	4515	10.74	20250206	8490	-41.11	20240715	4515	10.74	20250206	N	296160	500	70 억	586466	N	N	N	N
137	20250206	091002	57	100.00	KONEX	신저가	N	N	N	N	N	4900	-270	5	-5.22	1057290	221	2.36	4905	5140	4515	5940	4400	5170	4784.12	4.13	5330	5250	5120	5040	4910	5185	4975	71	770	500	3510	5	1	14185228	695	-4.88	2.49	12	0.00	-1005.00	1971.00	8500	20240129	-42.35	4515	20250206	8.53	6500	-24.62	20250102	4515	8.53	20250206	8490	-42.29	20240715	4515	8.53	20250206	N	296160	500	70 억	586466	N	N	N	N
138	20250205	160946	57	100.00	KONEX		N	N	N	N	N	5170	-30	5	-0.58	47238965	9377	135.64	5200	5200	4990	5980	4420	5200	5037.75	4.13	5380	5290	5110	5020	4840	5335	5065	71	780	500	3530	10	1	14185228	733	-5.14	2.62	12	0.07	-1005.00	1971.00	8500	20240129	-39.18	4910	20250203	5.30	6500	-20.46	20250102	4910	5.30	20250203	8490	-39.10	20240715	4910	5.30	20250203	N	296160	500	70 억	586466	N	N	N	N
139	20250205	150950	57	100.00	KONEX		N	N	N	N	N	5200	0	3	0.00	20608575	4065	58.80	5200	5200	4990	5980	4420	5200	5069.76	4.13	5380	5290	5110	5020	4840	5335	5065	71	780	500	3530	10	1	14185228	738	-5.17	2.64	12	0.03	-1005.00	1971.00	8500	20240129	-38.82	4910	20250203	5.91	6500	-20.00	20250102	4910	5.91	20250203	8490	-38.75	20240715	4910	5.91	20250203	N	296160	500	70 억	586466	N	N	N	N
140	20250205	140949	57	100.00	KONEX		N	N	N	N	N	5190	-10	5	-0.19	6595000	1314	19.01	5200	5200	5000	5980	4420	5200	5019.03	4.13	5380	5290	5110	5020	4840	5335	5065	71	780	500	3530	10	1	14185228	736	-5.16	2.63	12	0.01	-1005.00	1971.00	8500	20240129	-38.94	4910	20250203	5.70	6500	-20.15	20250102	4910	5.70	20250203	8490	-38.87	20240715	4910	5.70	20250203	N	296160	500	70 억	586466	N	N	N	N
141	20250205	130946	57	100.00	KONEX		N	N	N	N	N	5030	-170	5	-3.27	6589810	1313	18.99	5200	5200	5000	5980	4420	5200	5018.90	4.13	5380	5290	5110	5020	4840	5335	5065	71	780	500	3530	10	1	14185228	714	-5.00	2.55	12	0.01	-1005.00	1971.00	8500	20240129	-40.82	4910	20250203	2.44	6500	-22.62	20250102	4910	2.44	20250203	8490	-40.75	20240715	4910	2.44	20250203	N	296160	500	70 억	586466	N	N	N	N
142	20250205	120951	57	100.00	KONEX		N	N	N	N	N	5190	-10	5	-0.19	3827380	764	11.05	5200	5200	5000	5980	4420	5200	5009.66	4.13	5380	5290	5110	5020	4840	5335	5065	71	780	500	3530	10	1	14185228	736	-5.16	2.63	12	0.01	-1005.00	1971.00	8500	20240129	-38.94	4910	20250203	5.70	6500	-20.15	20250102	4910	5.70	20250203	8490	-38.87	20240715	4910	5.70	20250203	N	296160	500	70 억	586466	N	N	N	N
143	20250205	110945	57	100.00	KONEX		N	N	N	N	N	5190	-10	5	-0.19	3827380	764	11.05	5200	5200	5000	5980	4420	5200	5009.66	4.13	5380	5290	5110	5020	4840	5335	5065	71	780	500	3530	10	1	14185228	736	-5.16	2.63	12	0.01	-1005.00	1971.00	8500	20240129	-38.94	4910	20250203	5.70	6500	-20.15	20250102	4910	5.70	20250203	8490	-38.87	20240715	4910	5.70	20250203	N	296160	500	70 억	586466	N	N	N	N
144	20250205	100958	57	100.00	KONEX		N	N	N	N	N	5190	-10	5	-0.19	3827380	764	11.05	5200	5200	5000	5980	4420	5200	5009.66	4.13	5380	5290	5110	5020	4840	5335	5065	71	780	500	3530	10	1	14185228	736	-5.16	2.63	12	0.01	-1005.00	1971.00	8500	20240129	-38.94	4910	20250203	5.70	6500	-20.15	20250102	4910	5.70	20250203	8490	-38.87	20240715	4910	5.70	20250203	N	296160	500	70 억	586466	N	N	N	N
145	20250205	091002	57	100.00	KONEX		N	N	N	N	N	5200	0	3	0.00	31200	6	0.09	5200	5200	5200	5980	4420	5200	5200.00	4.13	5380	5290	5110	5020	4840	5335	5065	71	780	500	3530	10	1	14185228	738	-5.17	2.64	12	0.00	-1005.00	1971.00	8500	20240129	-38.82	4910	20250203	5.91	6500	-20.00	20250102	4910	5.91	20250203	8490	-38.75	20240715	4910	5.91	20250203	N	296160	500	70 억	586466	N	N	N	N
146	20250204	160926	57	100.00	KONEX		N	N	N	N	N	5200	30	2	0.58	35101555	6913	39.29	5170	5200	4930	5940	4400	5170	5077.62	4.13	6036	5602	5256	4822	4476	5430	4650	71	770	500	3510	10	1	14185228	738	-5.17	2.64	12	0.05	-1005.00	1971.00	8500	20240129	-38.82	4910	20250203	5.91	6500	-20.00	20250102	4910	5.91	20250203	8490	-38.75	20240715	4910	5.91	20250203	N	296160	500	70 억	586466	N	N	N	N
147	20250204	150938	57	100.00	KONEX		N	N	N	N	N	5010	-160	5	-3.09	18015635	3591	20.41	5170	5170	4930	5940	4400	5170	5016.89	4.13	6036	5602	5256	4822	4476	5430	4650	71	770	500	3510	10	1	14185228	711	-4.99	2.54	12	0.03	-1005.00	1971.00	8500	20240129	-41.06	4910	20250203	2.04	6500	-22.92	20250102	4910	2.04	20250203	8490	-40.99	20240715	4910	2.04	20250203	N	296160	500	70 억	586466	N	N	N	N
148	20250204	140938	57	100.00	KONEX		N	N	N	N	N	5030	-140	5	-2.71	16963530	3379	19.20	5170	5170	4930	5940	4400	5170	5020.28	4.13	6036	5602	5256	4822	4476	5430	4650	71	770	500	3510	10	1	14185228	714	-5.00	2.55	12	0.02	-1005.00	1971.00	8500	20240129	-40.82	4910	20250203	2.44	6500	-22.62	20250102	4910	2.44	20250203	8490	-40.75	20240715	4910	2.44	20250203	N	296160	500	70 억	586466	N	N	N	N
149	20250204	130940	57	100.00	KONEX		N	N	N	N	N	5040	-130	5	-2.51	13743700	2733	15.53	5170	5170	4930	5940	4400	5170	5028.80	4.13	6036	5602	5256	4822	4476	5430	4650	71	770	500	3510	10	1	14185228	715	-5.01	2.56	12	0.02	-1005.00	1971.00	8500	20240129	-40.71	4910	20250203	2.65	6500	-22.46	20250102	4910	2.65	20250203	8490	-40.64	20240715	4910	2.65	20250203	N	296160	500	70 억	586466	N	N	N	N
150	20250204	120950	57	100.00	KONEX		N	N	N	N	N	5010	-160	5	-3.09	4348840	857	4.87	5170	5170	4975	5940	4400	5170	5074.49	4.13	6036	5602	5256	4822	4476	5430	4650	71	770	500	3510	10	1	14185228	711	-4.99	2.54	12	0.01	-1005.00	1971.00	8500	20240129	-41.06	4910	20250203	2.04	6500	-22.92	20250102	4910	2.04	20250203	8490	-40.99	20240715	4910	2.04	20250203	N	296160	500	70 억	586466	N	N	N	N
151	20250204	110931	57	100.00	KONEX		N	N	N	N	N	5110	-60	5	-1.16	3350340	657	3.73	5170	5170	5000	5940	4400	5170	5099.45	4.13	6036	5602	5256	4822	4476	5430	4650	71	770	500	3510	10	1	14185228	725	-5.08	2.59	12	0.00	-1005.00	1971.00	8500	20240129	-39.88	4910	20250203	4.07	6500	-21.38	20250102	4910	4.07	20250203	8490	-39.81	20240715	4910	4.07	20250203	N	296160	500	70 억	586466	N	N	N	N
152	20250204	100936	57	100.00	KONEX		N	N	N	N	N	5170	0	3	0.00	2415290	475	2.70	5170	5170	5000	5940	4400	5170	5084.82	4.13	6036	5602	5256	4822	4476	5430	4650	71	770	500	3510	10	1	14185228	733	-5.14	2.62	12	0.00	-1005.00	1971.00	8500	20240129	-39.18	4910	20250203	5.30	6500	-20.46	20250102	4910	5.30	20250203	8490	-39.10	20240715	4910	5.30	20250203	N	296160	500	70 억	586466	N	N	N	N
153	20250204	090936	57	100.00	KONEX		N	N	N	N	N	5170	0	3	0.00	232650	45	0.26	5170	5170	5170	5940	4400	5170	5170.00	4.13	6036	5602	5256	4822	4476	5430	4650	71	770	500	3510	10	1	14185228	733	-5.14	2.62	12	0.00	-1005.00	1971.00	8500	20240129	-39.18	4910	20250203	5.30	6500	-20.46	20250102	4910	5.30	20250203	8490	-39.10	20240715	4910	5.30	20250203	N	296160	500	70 억	586466	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History