KissMeData/343090/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161251	57	100.00	KONEX	N	N	N	N	N	2230	15	2	0.68	16212800	7332	54.13	2290	2290	2165	2545	1885	2215	2211.24	2458	2336	2173	2051	1888	2397	2112	89	330	500	1410	5	1	17841811	398	-10.88	22.53	12	0.04	-205.00	99.00	6600	20240404	-66.21	1611	20241111	38.42	2520	-11.51	20250115	1906	17.00	20250102	6600	-66.21	20240404	1611	38.42	20241111	N	343090	500	89 억	N	N	N	N
3	20250228	151257	57	100.00	KONEX	N	N	N	N	N	2175	-40	5	-1.81	16210570	7331	54.12	2290	2290	2165	2545	1885	2215	2211.24	2458	2336	2173	2051	1888	2397	2112	89	330	500	1410	5	1	17841811	388	-10.61	21.97	12	0.04	-205.00	99.00	6600	20240404	-67.05	1611	20241111	35.01	2520	-13.69	20250115	1906	14.11	20250102	6600	-67.05	20240404	1611	35.01	20241111	N	343090	500	89 억	N	N	N	N
4	20250228	141258	57	100.00	KONEX	N	N	N	N	N	2240	25	2	1.13	15463570	6991	51.61	2290	2290	2165	2545	1885	2215	2211.93	2458	2336	2173	2051	1888	2397	2112	89	330	500	1410	5	1	17841811	400	-10.93	22.63	12	0.04	-205.00	99.00	6600	20240404	-66.06	1611	20241111	39.04	2520	-11.11	20250115	1906	17.52	20250102	6600	-66.06	20240404	1611	39.04	20241111	N	343090	500	89 억	N	N	N	N
5	20250228	131250	57	100.00	KONEX	N	N	N	N	N	2240	25	2	1.13	13891090	6289	46.43	2290	2290	2165	2545	1885	2215	2208.79	2458	2336	2173	2051	1888	2397	2112	89	330	500	1410	5	1	17841811	400	-10.93	22.63	12	0.04	-205.00	99.00	6600	20240404	-66.06	1611	20241111	39.04	2520	-11.11	20250115	1906	17.52	20250102	6600	-66.06	20240404	1611	39.04	20241111	N	343090	500	89 억	N	N	N	N
6	20250228	121245	57	100.00	KONEX	N	N	N	N	N	2200	-15	5	-0.68	7076235	3195	23.59	2290	2290	2165	2545	1885	2215	2214.78	2458	2336	2173	2051	1888	2397	2112	89	330	500	1410	5	1	17841811	393	-10.73	22.22	12	0.02	-205.00	99.00	6600	20240404	-66.67	1611	20241111	36.56	2520	-12.70	20250115	1906	15.42	20250102	6600	-66.67	20240404	1611	36.56	20241111	N	343090	500	89 억	N	N	N	N
7	20250228	111249	57	100.00	KONEX	N	N	N	N	N	2200	-15	5	-0.68	7076235	3195	23.59	2290	2290	2165	2545	1885	2215	2214.78	2458	2336	2173	2051	1888	2397	2112	89	330	500	1410	5	1	17841811	393	-10.73	22.22	12	0.02	-205.00	99.00	6600	20240404	-66.67	1611	20241111	36.56	2520	-12.70	20250115	1906	15.42	20250102	6600	-66.67	20240404	1611	36.56	20241111	N	343090	500	89 억	N	N	N	N
8	20250228	101248	57	100.00	KONEX	N	N	N	N	N	2200	-15	5	-0.68	5529260	2491	18.39	2290	2290	2165	2545	1885	2215	2219.69	2458	2336	2173	2051	1888	2397	2112	89	330	500	1410	5	1	17841811	393	-10.73	22.22	12	0.01	-205.00	99.00	6600	20240404	-66.67	1611	20241111	36.56	2520	-12.70	20250115	1906	15.42	20250102	6600	-66.67	20240404	1611	36.56	20241111	N	343090	500	89 억	N	N	N	N
9	20250228	091252	57	100.00	KONEX	N	N	N	N	N	2290	75	2	3.39	2290	1	0.01	2290	2290	2290	2545	1885	2215	2290.00	2458	2336	2173	2051	1888	2397	2112	89	330	500	1410	5	1	17841811	409	-11.17	23.13	12	0.00	-205.00	99.00	6600	20240404	-65.30	1611	20241111	42.15	2520	-9.13	20250115	1906	20.15	20250102	6600	-65.30	20240404	1611	42.15	20241111	N	343090	500	89 억	N	N	N	N
10	20250227	161236	57	100.00	KONEX	N	N	N	N	N	2215	130	2	6.24	29613120	13546	79.22	2010	2295	2010	2395	1775	2085	2186.12	2411	2247	2131	1967	1851	2190	1910	89	310	500	1330	5	1	17841811	395	-10.80	22.37	12	0.08	-205.00	99.00	6600	20240404	-66.44	1611	20241111	37.49	2520	-12.10	20250115	1906	16.21	20250102	6600	-66.44	20240404	1611	37.49	20241111	N	343090	500	89 억	N	N	N	N
11	20250227	151238	57	100.00	KONEX	N	N	N	N	N	2220	135	2	6.47	29342155	13420	78.48	2010	2295	2010	2395	1775	2085	2186.45	2411	2247	2131	1967	1851	2190	1910	89	310	500	1330	5	1	17841811	396	-10.83	22.42	12	0.08	-205.00	99.00	6600	20240404	-66.36	1611	20241111	37.80	2520	-11.90	20250115	1906	16.47	20250102	6600	-66.36	20240404	1611	37.80	20241111	N	343090	500	89 억	N	N	N	N
12	20250227	141240	57	100.00	KONEX	N	N	N	N	N	2230	145	2	6.95	26544765	12119	70.87	2010	2295	2010	2395	1775	2085	2190.34	2411	2247	2131	1967	1851	2190	1910	89	310	500	1330	5	1	17841811	398	-10.88	22.53	12	0.07	-205.00	99.00	6600	20240404	-66.21	1611	20241111	38.42	2520	-11.51	20250115	1906	17.00	20250102	6600	-66.21	20240404	1611	38.42	20241111	N	343090	500	89 억	N	N	N	N
13	20250227	131238	57	100.00	KONEX	N	N	N	N	N	2220	135	2	6.47	19818000	9095	53.19	2010	2295	2010	2395	1775	2085	2179.00	2411	2247	2131	1967	1851	2190	1910	89	310	500	1330	5	1	17841811	396	-10.83	22.42	12	0.05	-205.00	99.00	6600	20240404	-66.36	1611	20241111	37.80	2520	-11.90	20250115	1906	16.47	20250102	6600	-66.36	20240404	1611	37.80	20241111	N	343090	500	89 억	N	N	N	N
14	20250227	121234	57	100.00	KONEX	N	N	N	N	N	2215	130	2	6.24	18910840	8686	50.80	2010	2295	2010	2395	1775	2085	2177.16	2411	2247	2131	1967	1851	2190	1910	89	310	500	1330	5	1	17841811	395	-10.80	22.37	12	0.05	-205.00	99.00	6600	20240404	-66.44	1611	20241111	37.49	2520	-12.10	20250115	1906	16.21	20250102	6600	-66.44	20240404	1611	37.49	20241111	N	343090	500	89 억	N	N	N	N
15	20250227	111245	57	100.00	KONEX	N	N	N	N	N	2220	135	2	6.47	13567430	6270	36.67	2010	2295	2010	2395	1775	2085	2163.86	2411	2247	2131	1967	1851	2190	1910	89	310	500	1330	5	1	17841811	396	-10.83	22.42	12	0.04	-205.00	99.00	6600	20240404	-66.36	1611	20241111	37.80	2520	-11.90	20250115	1906	16.47	20250102	6600	-66.36	20240404	1611	37.80	20241111	N	343090	500	89 억	N	N	N	N
16	20250227	101317	57	100.00	KONEX	N	N	N	N	N	2150	65	2	3.12	11394715	5266	30.80	2010	2295	2010	2395	1775	2085	2163.83	2411	2247	2131	1967	1851	2190	1910	89	310	500	1330	5	1	17841811	384	-10.49	21.72	12	0.03	-205.00	99.00	6600	20240404	-67.42	1611	20241111	33.46	2520	-14.68	20250115	1906	12.80	20250102	6600	-67.42	20240404	1611	33.46	20241111	N	343090	500	89 억	N	N	N	N
17	20250227	091333	57	100.00	KONEX	N	N	N	N	N	2100	15	2	0.72	1894915	909	5.32	2010	2160	2010	2395	1775	2085	2084.61	2411	2247	2131	1967	1851	2190	1910	89	310	500	1330	5	1	17841811	375	-10.24	21.21	12	0.01	-205.00	99.00	6600	20240404	-68.18	1611	20241111	30.35	2520	-16.67	20250115	1906	10.18	20250102	6600	-68.18	20240404	1611	30.35	20241111	N	343090	500	89 억	N	N	N	N
18	20250226	161237	57	100.00	KONEX	N	N	N	N	N	2085	-150	5	-6.71	35457150	17100	735.17	2295	2295	2015	2570	1900	2235	2073.48	2378	2306	2223	2151	2068	2265	2110	89	335	500	1430	5	1	17841811	372	-10.17	21.06	12	0.10	-205.00	99.00	6600	20240404	-68.41	1611	20241111	29.42	2520	-17.26	20250115	1906	9.39	20250102	6600	-68.41	20240404	1611	29.42	20241111	N	343090	500	89 억	N	N	N	N
19	20250226	151243	57	100.00	KONEX	N	N	N	N	N	2090	-145	5	-6.49	24298165	11680	502.15	2295	2295	2015	2570	1900	2235	2080.32	2378	2306	2223	2151	2068	2265	2110	89	335	500	1430	5	1	17841811	373	-10.20	21.11	12	0.07	-205.00	99.00	6600	20240404	-68.33	1611	20241111	29.73	2520	-17.06	20250115	1906	9.65	20250102	6600	-68.33	20240404	1611	29.73	20241111	N	343090	500	89 억	N	N	N	N
20	20250226	141241	57	100.00	KONEX	N	N	N	N	N	2215	-20	5	-0.89	3967615	1861	80.01	2295	2295	2110	2570	1900	2235	2131.98	2378	2306	2223	2151	2068	2265	2110	89	335	500	1430	5	1	17841811	395	-10.80	22.37	12	0.01	-205.00	99.00	6600	20240404	-66.44	1611	20241111	37.49	2520	-12.10	20250115	1906	16.21	20250102	6600	-66.44	20240404	1611	37.49	20241111	N	343090	500	89 억	N	N	N	N
21	20250226	131238	57	100.00	KONEX	N	N	N	N	N	2225	-10	5	-0.45	3927745	1843	79.23	2295	2295	2110	2570	1900	2235	2131.17	2378	2306	2223	2151	2068	2265	2110	89	335	500	1430	5	1	17841811	397	-10.85	22.47	12	0.01	-205.00	99.00	6600	20240404	-66.29	1611	20241111	38.11	2520	-11.71	20250115	1906	16.74	20250102	6600	-66.29	20240404	1611	38.11	20241111	N	343090	500	89 억	N	N	N	N
22	20250226	121238	57	100.00	KONEX	N	N	N	N	N	2225	-10	5	-0.45	3858770	1812	77.90	2295	2295	2110	2570	1900	2235	2129.56	2378	2306	2223	2151	2068	2265	2110	89	335	500	1430	5	1	17841811	397	-10.85	22.47	12	0.01	-205.00	99.00	6600	20240404	-66.29	1611	20241111	38.11	2520	-11.71	20250115	1906	16.74	20250102	6600	-66.29	20240404	1611	38.11	20241111	N	343090	500	89 억	N	N	N	N
23	20250226	111237	57	100.00	KONEX	N	N	N	N	N	2235	0	3	0.00	3292670	1556	66.90	2295	2295	2110	2570	1900	2235	2116.11	2378	2306	2223	2151	2068	2265	2110	89	335	500	1430	5	1	17841811	399	-10.90	22.58	12	0.01	-205.00	99.00	6600	20240404	-66.14	1611	20241111	38.73	2520	-11.31	20250115	1906	17.26	20250102	6600	-66.14	20240404	1611	38.73	20241111	N	343090	500	89 억	N	N	N	N
24	20250226	101233	57	100.00	KONEX	N	N	N	N	N	2240	5	2	0.22	94540	42	1.81	2295	2295	2230	2570	1900	2235	2250.95	2378	2306	2223	2151	2068	2265	2110	89	335	500	1430	5	1	17841811	400	-10.93	22.63	12	0.00	-205.00	99.00	6600	20240404	-66.06	1611	20241111	39.04	2520	-11.11	20250115	1906	17.52	20250102	6600	-66.06	20240404	1611	39.04	20241111	N	343090	500	89 억	N	N	N	N
25	20250226	091245	57	100.00	KONEX	N	N	N	N	N	2260	25	2	1.12	11380	5	0.21	2295	2295	2260	2570	1900	2235	2276.00	2378	2306	2223	2151	2068	2265	2110	89	335	500	1430	5	1	17841811	403	-11.02	22.83	12	0.00	-205.00	99.00	6600	20240404	-65.76	1611	20241111	40.29	2520	-10.32	20250115	1906	18.57	20250102	6600	-65.76	20240404	1611	40.29	20241111	N	343090	500	89 억	N	N	N	N
26	20250225	161228	57	100.00	KONEX	N	N	N	N	N	2235	-15	5	-0.67	5039250	2326	31.76	2295	2295	2140	2585	1915	2250	2166.49	2323	2286	2213	2176	2103	2305	2195	89	335	500	1440	5	1	17841811	399	-10.90	22.58	12	0.01	-205.00	99.00	6600	20240404	-66.14	1611	20241111	38.73	2520	-11.31	20250115	1906	17.26	20250102	6600	-66.14	20240404	1611	38.73	20241111	N	343090	500	89 억	N	N	N	N
27	20250225	151228	57	100.00	KONEX	N	N	N	N	N	2235	-15	5	-0.67	5039250	2326	31.76	2295	2295	2140	2585	1915	2250	2166.49	2323	2286	2213	2176	2103	2305	2195	89	335	500	1440	5	1	17841811	399	-10.90	22.58	12	0.01	-205.00	99.00	6600	20240404	-66.14	1611	20241111	38.73	2520	-11.31	20250115	1906	17.26	20250102	6600	-66.14	20240404	1611	38.73	20241111	N	343090	500	89 억	N	N	N	N
28	20250225	141226	57	100.00	KONEX	N	N	N	N	N	2235	-15	5	-0.67	4560235	2109	28.80	2295	2295	2140	2585	1915	2250	2162.27	2323	2286	2213	2176	2103	2305	2195	89	335	500	1440	5	1	17841811	399	-10.90	22.58	12	0.01	-205.00	99.00	6600	20240404	-66.14	1611	20241111	38.73	2520	-11.31	20250115	1906	17.26	20250102	6600	-66.14	20240404	1611	38.73	20241111	N	343090	500	89 억	N	N	N	N
29	20250225	131233	57	100.00	KONEX	N	N	N	N	N	2240	-10	5	-0.44	4511055	2087	28.50	2295	2295	2140	2585	1915	2250	2161.50	2323	2286	2213	2176	2103	2305	2195	89	335	500	1440	5	1	17841811	400	-10.93	22.63	12	0.01	-205.00	99.00	6600	20240404	-66.06	1611	20241111	39.04	2520	-11.11	20250115	1906	17.52	20250102	6600	-66.06	20240404	1611	39.04	20241111	N	343090	500	89 억	N	N	N	N
30	20250225	121230	57	100.00	KONEX	N	N	N	N	N	2240	-10	5	-0.44	4511055	2087	28.50	2295	2295	2140	2585	1915	2250	2161.50	2323	2286	2213	2176	2103	2305	2195	89	335	500	1440	5	1	17841811	400	-10.93	22.63	12	0.01	-205.00	99.00	6600	20240404	-66.06	1611	20241111	39.04	2520	-11.11	20250115	1906	17.52	20250102	6600	-66.06	20240404	1611	39.04	20241111	N	343090	500	89 억	N	N	N	N
31	20250225	111227	57	100.00	KONEX	N	N	N	N	N	2245	-5	5	-0.22	4027310	1865	25.46	2295	2295	2140	2585	1915	2250	2159.42	2323	2286	2213	2176	2103	2305	2195	89	335	500	1440	5	1	17841811	401	-10.95	22.68	12	0.01	-205.00	99.00	6600	20240404	-65.98	1611	20241111	39.35	2520	-10.91	20250115	1906	17.79	20250102	6600	-65.98	20240404	1611	39.35	20241111	N	343090	500	89 억	N	N	N	N
32	20250225	101225	57	100.00	KONEX	N	N	N	N	N	2245	-5	5	-0.22	4027310	1865	25.46	2295	2295	2140	2585	1915	2250	2159.42	2323	2286	2213	2176	2103	2305	2195	89	335	500	1440	5	1	17841811	401	-10.95	22.68	12	0.01	-205.00	99.00	6600	20240404	-65.98	1611	20241111	39.35	2520	-10.91	20250115	1906	17.79	20250102	6600	-65.98	20240404	1611	39.35	20241111	N	343090	500	89 억	N	N	N	N
33	20250225	091233	57	100.00	KONEX	N	N	N	N	N	2250	0	3	0.00	3818490	1769	24.15	2295	2295	2140	2585	1915	2250	2158.56	2323	2286	2213	2176	2103	2305	2195	89	335	500	1440	5	1	17841811	401	-10.98	22.73	12	0.01	-205.00	99.00	6600	20240404	-65.91	1611	20241111	39.66	2520	-10.71	20250115	1906	18.05	20250102	6600	-65.91	20240404	1611	39.66	20241111	N	343090	500	89 억	N	N	N	N
34	20250224	161217	57	100.00	KONEX	N	N	N	N	N	2250	15	2	0.67	16215015	7324	738.31	2240	2250	2140	2570	1900	2235	2213.96	2325	2280	2235	2190	2145	2257	2167	89	335	500	1430	5	1	17841811	401	-10.98	22.73	12	0.04	-205.00	99.00	6600	20240404	-65.91	1611	20241111	39.66	2520	-10.71	20250115	1906	18.05	20250102	6600	-65.91	20240404	1611	39.66	20241111	N	343090	500	89 억	N	N	N	N
35	20250224	151218	57	100.00	KONEX	N	N	N	N	N	2230	-5	5	-0.22	16046390	7249	730.75	2240	2250	2140	2570	1900	2235	2213.60	2325	2280	2235	2190	2145	2257	2167	89	335	500	1430	5	1	17841811	398	-10.88	22.53	12	0.04	-205.00	99.00	6600	20240404	-66.21	1611	20241111	38.42	2520	-11.51	20250115	1906	17.00	20250102	6600	-66.21	20240404	1611	38.42	20241111	N	343090	500	89 억	N	N	N	N
36	20250224	141216	57	100.00	KONEX	N	N	N	N	N	2235	0	3	0.00	5372130	2444	246.37	2240	2240	2140	2570	1900	2235	2198.09	2325	2280	2235	2190	2145	2257	2167	89	335	500	1430	5	1	17841811	399	-10.90	22.58	12	0.01	-205.00	99.00	6600	20240404	-66.14	1611	20241111	38.73	2520	-11.31	20250115	1906	17.26	20250102	6600	-66.14	20240404	1611	38.73	20241111	N	343090	500	89 억	N	N	N	N
37	20250224	131217	57	100.00	KONEX	N	N	N	N	N	2190	-45	5	-2.01	1851870	860	86.69	2240	2240	2140	2570	1900	2235	2153.34	2325	2280	2235	2190	2145	2257	2167	89	335	500	1430	5	1	17841811	391	-10.68	22.12	12	0.00	-205.00	99.00	6600	20240404	-66.82	1611	20241111	35.94	2520	-13.10	20250115	1906	14.90	20250102	6600	-66.82	20240404	1611	35.94	20241111	N	343090	500	89 억	N	N	N	N
38	20250224	121214	57	100.00	KONEX	N	N	N	N	N	2195	-40	5	-1.79	1727040	803	80.95	2240	2240	2140	2570	1900	2235	2150.73	2325	2280	2235	2190	2145	2257	2167	89	335	500	1430	5	1	17841811	392	-10.71	22.17	12	0.00	-205.00	99.00	6600	20240404	-66.74	1611	20241111	36.25	2520	-12.90	20250115	1906	15.16	20250102	6600	-66.74	20240404	1611	36.25	20241111	N	343090	500	89 억	N	N	N	N
39	20250224	111212	57	100.00	KONEX	N	N	N	N	N	2195	-40	5	-1.79	1348595	627	63.21	2240	2240	2140	2570	1900	2235	2150.87	2325	2280	2235	2190	2145	2257	2167	89	335	500	1430	5	1	17841811	392	-10.71	22.17	12	0.00	-205.00	99.00	6600	20240404	-66.74	1611	20241111	36.25	2520	-12.90	20250115	1906	15.16	20250102	6600	-66.74	20240404	1611	36.25	20241111	N	343090	500	89 억	N	N	N	N
40	20250224	101211	57	100.00	KONEX	N	N	N	N	N	2195	-40	5	-1.79	1339815	623	62.80	2240	2240	2140	2570	1900	2235	2150.59	2325	2280	2235	2190	2145	2257	2167	89	335	500	1430	5	1	17841811	392	-10.71	22.17	12	0.00	-205.00	99.00	6600	20240404	-66.74	1611	20241111	36.25	2520	-12.90	20250115	1906	15.16	20250102	6600	-66.74	20240404	1611	36.25	20241111	N	343090	500	89 억	N	N	N	N
41	20250224	091219	57	100.00	KONEX	N	N	N	N	N	2235	0	3	0.00	67055	30	3.02	2240	2240	2235	2570	1900	2235	2235.17	2325	2280	2235	2190	2145	2257	2167	89	335	500	1430	5	1	17841811	399	-10.90	22.58	12	0.00	-205.00	99.00	6600	20240404	-66.14	1611	20241111	38.73	2520	-11.31	20250115	1906	17.26	20250102	6600	-66.14	20240404	1611	38.73	20241111	N	343090	500	89 억	N	N	N	N
42	20250221	161207	57	100.00	KONEX	N	N	N	N	N	2235	35	2	1.59	2223935	992	35.21	2280	2280	2190	2530	1870	2200	2241.87	2340	2270	2215	2145	2090	2242	2117	89	330	500	1400	5	1	17841811	399	-10.90	22.58	12	0.01	-205.00	99.00	6600	20240404	-66.14	1611	20241111	38.73	2520	-11.31	20250115	1906	17.26	20250102	6600	-66.14	20240404	1611	38.73	20241111	N	343090	500	89 억	N	N	N	N
43	20250221	151212	57	100.00	KONEX	N	N	N	N	N	2235	35	2	1.59	2221700	991	35.18	2280	2280	2190	2530	1870	2200	2241.88	2340	2270	2215	2145	2090	2242	2117	89	330	500	1400	5	1	17841811	399	-10.90	22.58	12	0.01	-205.00	99.00	6600	20240404	-66.14	1611	20241111	38.73	2520	-11.31	20250115	1906	17.26	20250102	6600	-66.14	20240404	1611	38.73	20241111	N	343090	500	89 억	N	N	N	N
44	20250221	141213	57	100.00	KONEX	N	N	N	N	N	2235	35	2	1.59	1971085	878	31.17	2280	2280	2190	2530	1870	2200	2244.97	2340	2270	2215	2145	2090	2242	2117	89	330	500	1400	5	1	17841811	399	-10.90	22.58	12	0.00	-205.00	99.00	6600	20240404	-66.14	1611	20241111	38.73	2520	-11.31	20250115	1906	17.26	20250102	6600	-66.14	20240404	1611	38.73	20241111	N	343090	500	89 억	N	N	N	N
45	20250221	131212	57	100.00	KONEX	N	N	N	N	N	2240	40	2	1.82	630085	278	9.87	2280	2280	2190	2530	1870	2200	2266.49	2340	2270	2215	2145	2090	2242	2117	89	330	500	1400	5	1	17841811	400	-10.93	22.63	12	0.00	-205.00	99.00	6600	20240404	-66.06	1611	20241111	39.04	2520	-11.11	20250115	1906	17.52	20250102	6600	-66.06	20240404	1611	39.04	20241111	N	343090	500	89 억	N	N	N	N
46	20250221	121213	57	100.00	KONEX	N	N	N	N	N	2240	40	2	1.82	630085	278	9.87	2280	2280	2190	2530	1870	2200	2266.49	2340	2270	2215	2145	2090	2242	2117	89	330	500	1400	5	1	17841811	400	-10.93	22.63	12	0.00	-205.00	99.00	6600	20240404	-66.06	1611	20241111	39.04	2520	-11.11	20250115	1906	17.52	20250102	6600	-66.06	20240404	1611	39.04	20241111	N	343090	500	89 억	N	N	N	N
47	20250221	111208	57	100.00	KONEX	N	N	N	N	N	2270	70	2	3.18	587845	259	9.19	2280	2280	2265	2530	1870	2200	2269.67	2340	2270	2215	2145	2090	2242	2117	89	330	500	1400	5	1	17841811	405	-11.07	22.93	12	0.00	-205.00	99.00	6600	20240404	-65.61	1611	20241111	40.91	2520	-9.92	20250115	1906	19.10	20250102	6600	-65.61	20240404	1611	40.91	20241111	N	343090	500	89 억	N	N	N	N
48	20250221	101211	57	100.00	KONEX	N	N	N	N	N	2270	70	2	3.18	587845	259	9.19	2280	2280	2265	2530	1870	2200	2269.67	2340	2270	2215	2145	2090	2242	2117	89	330	500	1400	5	1	17841811	405	-11.07	22.93	12	0.00	-205.00	99.00	6600	20240404	-65.61	1611	20241111	40.91	2520	-9.92	20250115	1906	19.10	20250102	6600	-65.61	20240404	1611	40.91	20241111	N	343090	500	89 억	N	N	N	N
49	20250221	091213	57	100.00	KONEX	N	N	N	N	N	2270	70	2	3.18	4550	2	0.07	2280	2280	2270	2530	1870	2200	2275.00	2340	2270	2215	2145	2090	2242	2117	89	330	500	1400	5	1	17841811	405	-11.07	22.93	12	0.00	-205.00	99.00	6600	20240404	-65.61	1611	20241111	40.91	2520	-9.92	20250115	1906	19.10	20250102	6600	-65.61	20240404	1611	40.91	20241111	N	343090	500	89 억	N	N	N	N
50	20250220	161201	57	100.00	KONEX	N	N	N	N	N	2200	-5	5	-0.23	6220025	2817	41.03	2285	2285	2160	2535	1875	2205	2208.03	2305	2255	2190	2140	2075	2222	2107	89	330	500	1410	5	1	17841811	393	-10.73	22.22	12	0.02	-205.00	99.00	6600	20240404	-66.67	1611	20241111	36.56	2520	-12.70	20250115	1906	15.42	20250102	6600	-66.67	20240404	1611	36.56	20241111	N	343090	500	89 억	N	N	N	N
51	20250220	151208	57	100.00	KONEX	N	N	N	N	N	2205	0	3	0.00	6176025	2797	40.74	2285	2285	2160	2535	1875	2205	2208.09	2305	2255	2190	2140	2075	2222	2107	89	330	500	1410	5	1	17841811	393	-10.76	22.27	12	0.02	-205.00	99.00	6600	20240404	-66.59	1611	20241111	36.87	2520	-12.50	20250115	1906	15.69	20250102	6600	-66.59	20240404	1611	36.87	20241111	N	343090	500	89 억	N	N	N	N
52	20250220	141207	57	100.00	KONEX	N	N	N	N	N	2205	0	3	0.00	3375675	1527	22.24	2285	2285	2160	2535	1875	2205	2210.66	2305	2255	2190	2140	2075	2222	2107	89	330	500	1410	5	1	17841811	393	-10.76	22.27	12	0.01	-205.00	99.00	6600	20240404	-66.59	1611	20241111	36.87	2520	-12.50	20250115	1906	15.69	20250102	6600	-66.59	20240404	1611	36.87	20241111	N	343090	500	89 억	N	N	N	N
53	20250220	131204	57	100.00	KONEX	N	N	N	N	N	2215	10	2	0.45	1576950	711	10.36	2285	2285	2160	2535	1875	2205	2217.93	2305	2255	2190	2140	2075	2222	2107	89	330	500	1410	5	1	17841811	395	-10.80	22.37	12	0.00	-205.00	99.00	6600	20240404	-66.44	1611	20241111	37.49	2520	-12.10	20250115	1906	16.21	20250102	6600	-66.44	20240404	1611	37.49	20241111	N	343090	500	89 억	N	N	N	N
54	20250220	121205	57	100.00	KONEX	N	N	N	N	N	2220	15	2	0.68	1406615	634	9.23	2285	2285	2200	2535	1875	2205	2218.64	2305	2255	2190	2140	2075	2222	2107	89	330	500	1410	5	1	17841811	396	-10.83	22.42	12	0.00	-205.00	99.00	6600	20240404	-66.36	1611	20241111	37.80	2520	-11.90	20250115	1906	16.47	20250102	6600	-66.36	20240404	1611	37.80	20241111	N	343090	500	89 억	N	N	N	N
55	20250220	111205	57	100.00	KONEX	N	N	N	N	N	2240	35	2	1.59	1375530	620	9.03	2285	2285	2200	2535	1875	2205	2218.60	2305	2255	2190	2140	2075	2222	2107	89	330	500	1410	5	1	17841811	400	-10.93	22.63	12	0.00	-205.00	99.00	6600	20240404	-66.06	1611	20241111	39.04	2520	-11.11	20250115	1906	17.52	20250102	6600	-66.06	20240404	1611	39.04	20241111	N	343090	500	89 억	N	N	N	N
56	20250220	101206	57	100.00	KONEX	N	N	N	N	N	2245	40	2	1.81	197845	89	1.30	2285	2285	2200	2535	1875	2205	2222.98	2305	2255	2190	2140	2075	2222	2107	89	330	500	1410	5	1	17841811	401	-10.95	22.68	12	0.00	-205.00	99.00	6600	20240404	-65.98	1611	20241111	39.35	2520	-10.91	20250115	1906	17.79	20250102	6600	-65.98	20240404	1611	39.35	20241111	N	343090	500	89 억	N	N	N	N
57	20250220	091208	57	100.00	KONEX	N	N	N	N	N	2255	50	2	2.27	6810	3	0.04	2285	2285	2255	2535	1875	2205	2270.00	2305	2255	2190	2140	2075	2222	2107	89	330	500	1410	5	1	17841811	402	-11.00	22.78	12	0.00	-205.00	99.00	6600	20240404	-65.83	1611	20241111	39.98	2520	-10.52	20250115	1906	18.31	20250102	6600	-65.83	20240404	1611	39.98	20241111	N	343090	500	89 억	N	N	N	N
58	20250219	161200	57	100.00	KONEX	N	N	N	N	N	2205	-20	5	-0.90	15064450	6866	35.20	2240	2240	2125	2555	1895	2225	2194.06	2411	2317	2226	2132	2041	2272	2087	89	330	500	1420	5	1	17841811	393	-10.76	22.27	12	0.04	-205.00	99.00	6600	20240404	-66.59	1611	20241111	36.87	2520	-12.50	20250115	1906	15.69	20250102	6600	-66.59	20240404	1611	36.87	20241111	N	343090	500	89 억	N	N	N	N
59	20250219	151204	57	100.00	KONEX	N	N	N	N	N	2195	-30	5	-1.35	13852945	6315	32.38	2240	2240	2125	2555	1895	2225	2193.66	2411	2317	2226	2132	2041	2272	2087	89	330	500	1420	5	1	17841811	392	-10.71	22.17	12	0.04	-205.00	99.00	6600	20240404	-66.74	1611	20241111	36.25	2520	-12.90	20250115	1906	15.16	20250102	6600	-66.74	20240404	1611	36.25	20241111	N	343090	500	89 억	N	N	N	N
60	20250219	141159	57	100.00	KONEX	N	N	N	N	N	2215	-10	5	-0.45	13636415	6215	31.86	2240	2240	2125	2555	1895	2225	2194.11	2411	2317	2226	2132	2041	2272	2087	89	330	500	1420	5	1	17841811	395	-10.80	22.37	12	0.03	-205.00	99.00	6600	20240404	-66.44	1611	20241111	37.49	2520	-12.10	20250115	1906	16.21	20250102	6600	-66.44	20240404	1611	37.49	20241111	N	343090	500	89 억	N	N	N	N
61	20250219	131200	57	100.00	KONEX	N	N	N	N	N	2225	0	3	0.00	11418620	5192	26.62	2240	2240	2125	2555	1895	2225	2199.27	2411	2317	2226	2132	2041	2272	2087	89	330	500	1420	5	1	17841811	397	-10.85	22.47	12	0.03	-205.00	99.00	6600	20240404	-66.29	1611	20241111	38.11	2520	-11.71	20250115	1906	16.74	20250102	6600	-66.29	20240404	1611	38.11	20241111	N	343090	500	89 억	N	N	N	N
62	20250219	121201	57	100.00	KONEX	N	N	N	N	N	2220	-5	5	-0.22	2591845	1195	6.13	2240	2240	2125	2555	1895	2225	2168.91	2411	2317	2226	2132	2041	2272	2087	89	330	500	1420	5	1	17841811	396	-10.83	22.42	12	0.01	-205.00	99.00	6600	20240404	-66.36	1611	20241111	37.80	2520	-11.90	20250115	1906	16.47	20250102	6600	-66.36	20240404	1611	37.80	20241111	N	343090	500	89 억	N	N	N	N
63	20250219	111201	57	100.00	KONEX	N	N	N	N	N	2220	-5	5	-0.22	1752175	813	4.17	2240	2240	2125	2555	1895	2225	2155.20	2411	2317	2226	2132	2041	2272	2087	89	330	500	1420	5	1	17841811	396	-10.83	22.42	12	0.00	-205.00	99.00	6600	20240404	-66.36	1611	20241111	37.80	2520	-11.90	20250115	1906	16.47	20250102	6600	-66.36	20240404	1611	37.80	20241111	N	343090	500	89 억	N	N	N	N
64	20250219	101201	57	100.00	KONEX	N	N	N	N	N	2225	0	3	0.00	1736635	806	4.13	2240	2240	2125	2555	1895	2225	2154.63	2411	2317	2226	2132	2041	2272	2087	89	330	500	1420	5	1	17841811	397	-10.85	22.47	12	0.00	-205.00	99.00	6600	20240404	-66.29	1611	20241111	38.11	2520	-11.71	20250115	1906	16.74	20250102	6600	-66.29	20240404	1611	38.11	20241111	N	343090	500	89 억	N	N	N	N
65	20250219	091203	57	100.00	KONEX	N	N	N	N	N	2235	10	2	0.45	429475	202	1.04	2240	2240	2125	2555	1895	2225	2126.11	2411	2317	2226	2132	2041	2272	2087	89	330	500	1420	5	1	17841811	399	-10.90	22.58	12	0.00	-205.00	99.00	6600	20240404	-66.14	1611	20241111	38.73	2520	-11.31	20250115	1906	17.26	20250102	6600	-66.14	20240404	1611	38.73	20241111	N	343090	500	89 억	N	N	N	N
66	20250218	161155	57	100.00	KONEX	N	N	N	N	N	2225	-50	5	-2.20	42691470	19505	349.61	2300	2320	2135	2615	1935	2275	2188.74	2391	2332	2216	2157	2041	2362	2187	89	340	500	1450	5	1	17841811	397	-10.85	22.47	12	0.11	-205.00	99.00	6600	20240404	-66.29	1611	20241111	38.11	2520	-11.71	20250115	1906	16.74	20250102	6600	-66.29	20240404	1611	38.11	20241111	N	343090	500	89 억	N	N	N	N
67	20250218	151157	57	100.00	KONEX	N	N	N	N	N	2205	-70	5	-3.08	39346125	17983	322.33	2300	2320	2135	2615	1935	2275	2187.96	2391	2332	2216	2157	2041	2362	2187	89	340	500	1450	5	1	17841811	393	-10.76	22.27	12	0.10	-205.00	99.00	6600	20240404	-66.59	1611	20241111	36.87	2520	-12.50	20250115	1906	15.69	20250102	6600	-66.59	20240404	1611	36.87	20241111	N	343090	500	89 억	N	N	N	N
68	20250218	141159	57	100.00	KONEX	N	N	N	N	N	2230	-45	5	-1.98	22875050	10368	185.84	2300	2320	2150	2615	1935	2275	2206.31	2391	2332	2216	2157	2041	2362	2187	89	340	500	1450	5	1	17841811	398	-10.88	22.53	12	0.06	-205.00	99.00	6600	20240404	-66.21	1611	20241111	38.42	2520	-11.51	20250115	1906	17.00	20250102	6600	-66.21	20240404	1611	38.42	20241111	N	343090	500	89 억	N	N	N	N
69	20250218	131156	57	100.00	KONEX	N	N	N	N	N	2240	-35	5	-1.54	8520360	3798	68.08	2300	2320	2165	2615	1935	2275	2243.38	2391	2332	2216	2157	2041	2362	2187	89	340	500	1450	5	1	17841811	400	-10.93	22.63	12	0.02	-205.00	99.00	6600	20240404	-66.06	1611	20241111	39.04	2520	-11.11	20250115	1906	17.52	20250102	6600	-66.06	20240404	1611	39.04	20241111	N	343090	500	89 억	N	N	N	N
70	20250218	121159	57	100.00	KONEX	N	N	N	N	N	2240	-35	5	-1.54	8441960	3763	67.45	2300	2320	2165	2615	1935	2275	2243.41	2391	2332	2216	2157	2041	2362	2187	89	340	500	1450	5	1	17841811	400	-10.93	22.63	12	0.02	-205.00	99.00	6600	20240404	-66.06	1611	20241111	39.04	2520	-11.11	20250115	1906	17.52	20250102	6600	-66.06	20240404	1611	39.04	20241111	N	343090	500	89 억	N	N	N	N
71	20250218	111155	57	100.00	KONEX	N	N	N	N	N	2240	-35	5	-1.54	4751130	2084	37.35	2300	2320	2170	2615	1935	2275	2279.81	2391	2332	2216	2157	2041	2362	2187	89	340	500	1450	5	1	17841811	400	-10.93	22.63	12	0.01	-205.00	99.00	6600	20240404	-66.06	1611	20241111	39.04	2520	-11.11	20250115	1906	17.52	20250102	6600	-66.06	20240404	1611	39.04	20241111	N	343090	500	89 억	N	N	N	N
72	20250218	101156	57	100.00	KONEX	N	N	N	N	N	2290	15	2	0.66	4076265	1779	31.89	2300	2320	2170	2615	1935	2275	2291.32	2391	2332	2216	2157	2041	2362	2187	89	340	500	1450	5	1	17841811	409	-11.17	23.13	12	0.01	-205.00	99.00	6600	20240404	-65.30	1611	20241111	42.15	2520	-9.13	20250115	1906	20.15	20250102	6600	-65.30	20240404	1611	42.15	20241111	N	343090	500	89 억	N	N	N	N
73	20250218	091159	57	100.00	KONEX	N	N	N	N	N	2170	-105	5	-4.62	1746390	766	13.73	2300	2300	2170	2615	1935	2275	2279.88	2391	2332	2216	2157	2041	2362	2187	89	340	500	1450	5	1	17841811	387	-10.59	21.92	12	0.00	-205.00	99.00	6600	20240404	-67.12	1611	20241111	34.70	2520	-13.89	20250115	1906	13.85	20250102	6600	-67.12	20240404	1611	34.70	20241111	N	343090	500	89 억	N	N	N	N
74	20250217	161156	57	100.00	KONEX	N	N	N	N	N	2275	125	2	5.81	12239470	5579	54.31	2200	2275	2100	2470	1830	2150	2193.85	2236	2192	2111	2067	1986	2215	2090	89	320	500	1370	5	1	17841811	406	-11.10	22.98	12	0.03	-205.00	99.00	6600	20240404	-65.53	1611	20241111	41.22	2520	-9.72	20250115	1906	19.36	20250102	6600	-65.53	20240404	1611	41.22	20241111	N	343090	500	89 억	N	N	N	N
75	20250217	151154	57	100.00	KONEX	N	N	N	N	N	2275	125	2	5.81	12232645	5576	54.28	2200	2275	2100	2470	1830	2150	2193.80	2236	2192	2111	2067	1986	2215	2090	89	320	500	1370	5	1	17841811	406	-11.10	22.98	12	0.03	-205.00	99.00	6600	20240404	-65.53	1611	20241111	41.22	2520	-9.72	20250115	1906	19.36	20250102	6600	-65.53	20240404	1611	41.22	20241111	N	343090	500	89 억	N	N	N	N
76	20250217	141152	57	100.00	KONEX	N	N	N	N	N	2275	125	2	5.81	10587325	4851	47.23	2200	2275	2100	2470	1830	2150	2182.50	2236	2192	2111	2067	1986	2215	2090	89	320	500	1370	5	1	17841811	406	-11.10	22.98	12	0.03	-205.00	99.00	6600	20240404	-65.53	1611	20241111	41.22	2520	-9.72	20250115	1906	19.36	20250102	6600	-65.53	20240404	1611	41.22	20241111	N	343090	500	89 억	N	N	N	N
77	20250217	131158	57	100.00	KONEX	N	N	N	N	N	2210	60	2	2.79	9734275	4467	43.49	2200	2210	2100	2470	1830	2150	2179.15	2236	2192	2111	2067	1986	2215	2090	89	320	500	1370	5	1	17841811	394	-10.78	22.32	12	0.03	-205.00	99.00	6600	20240404	-66.52	1611	20241111	37.18	2520	-12.30	20250115	1906	15.95	20250102	6600	-66.52	20240404	1611	37.18	20241111	N	343090	500	89 억	N	N	N	N
78	20250217	121157	57	100.00	KONEX	N	N	N	N	N	2180	30	2	1.40	3426260	1594	15.52	2200	2200	2100	2470	1830	2150	2149.47	2236	2192	2111	2067	1986	2215	2090	89	320	500	1370	5	1	17841811	389	-10.63	22.02	12	0.01	-205.00	99.00	6600	20240404	-66.97	1611	20241111	35.32	2520	-13.49	20250115	1906	14.38	20250102	6600	-66.97	20240404	1611	35.32	20241111	N	343090	500	89 억	N	N	N	N
79	20250217	111155	57	100.00	KONEX	N	N	N	N	N	2180	30	2	1.40	1701700	800	7.79	2200	2200	2100	2470	1830	2150	2127.12	2236	2192	2111	2067	1986	2215	2090	89	320	500	1370	5	1	17841811	389	-10.63	22.02	12	0.00	-205.00	99.00	6600	20240404	-66.97	1611	20241111	35.32	2520	-13.49	20250115	1906	14.38	20250102	6600	-66.97	20240404	1611	35.32	20241111	N	343090	500	89 억	N	N	N	N
80	20250217	101152	57	100.00	KONEX	N	N	N	N	N	2180	30	2	1.40	21840	10	0.10	2200	2200	2180	2470	1830	2150	2184.00	2236	2192	2111	2067	1986	2215	2090	89	320	500	1370	5	1	17841811	389	-10.63	22.02	12	0.00	-205.00	99.00	6600	20240404	-66.97	1611	20241111	35.32	2520	-13.49	20250115	1906	14.38	20250102	6600	-66.97	20240404	1611	35.32	20241111	N	343090	500	89 억	N	N	N	N
81	20250217	091154	57	100.00	KONEX	N	N	N	N	N	2200	50	2	2.33	2200	1	0.01	2200	2200	2200	2470	1830	2150	2200.00	2236	2192	2111	2067	1986	2215	2090	89	320	500	1370	5	1	17841811	393	-10.73	22.22	12	0.00	-205.00	99.00	6600	20240404	-66.67	1611	20241111	36.56	2520	-12.70	20250115	1906	15.42	20250102	6600	-66.67	20240404	1611	36.56	20241111	N	343090	500	89 억	N	N	N	N
82	20250214	161147	57	100.00	KONEX	N	N	N	N	N	2150	65	2	3.12	21618745	10272	206.39	2095	2155	2030	2395	1775	2085	2104.63	2298	2191	2058	1951	1818	2125	1885	89	310	500	1330	5	1	17841811	384	-10.49	21.72	12	0.06	-205.00	99.00	6600	20240404	-67.42	1611	20241111	33.46	2520	-14.68	20250115	1906	12.80	20250102	6600	-67.42	20240404	1611	33.46	20241111	N	343090	500	89 억	N	N	N	N
83	20250214	151146	57	100.00	KONEX	N	N	N	N	N	2150	65	2	3.12	21384975	10163	204.20	2095	2155	2030	2395	1775	2085	2104.20	2298	2191	2058	1951	1818	2125	1885	89	310	500	1330	5	1	17841811	384	-10.49	21.72	12	0.06	-205.00	99.00	6600	20240404	-67.42	1611	20241111	33.46	2520	-14.68	20250115	1906	12.80	20250102	6600	-67.42	20240404	1611	33.46	20241111	N	343090	500	89 억	N	N	N	N
84	20250214	141147	57	100.00	KONEX	N	N	N	N	N	2155	70	2	3.36	21134405	10045	201.83	2095	2155	2030	2395	1775	2085	2103.97	2298	2191	2058	1951	1818	2125	1885	89	310	500	1330	5	1	17841811	384	-10.51	21.77	12	0.06	-205.00	99.00	6600	20240404	-67.35	1611	20241111	33.77	2520	-14.48	20250115	1906	13.06	20250102	6600	-67.35	20240404	1611	33.77	20241111	N	343090	500	89 억	N	N	N	N
85	20250214	131149	57	100.00	KONEX	N	N	N	N	N	2155	70	2	3.36	21046050	10004	201.00	2095	2155	2030	2395	1775	2085	2103.76	2298	2191	2058	1951	1818	2125	1885	89	310	500	1330	5	1	17841811	384	-10.51	21.77	12	0.06	-205.00	99.00	6600	20240404	-67.35	1611	20241111	33.77	2520	-14.48	20250115	1906	13.06	20250102	6600	-67.35	20240404	1611	33.77	20241111	N	343090	500	89 억	N	N	N	N
86	20250214	121146	57	100.00	KONEX	N	N	N	N	N	2145	60	2	2.88	12888175	6201	124.59	2095	2155	2030	2395	1775	2085	2078.40	2298	2191	2058	1951	1818	2125	1885	89	310	500	1330	5	1	17841811	383	-10.46	21.67	12	0.03	-205.00	99.00	6600	20240404	-67.50	1611	20241111	33.15	2520	-14.88	20250115	1906	12.54	20250102	6600	-67.50	20240404	1611	33.15	20241111	N	343090	500	89 억	N	N	N	N
87	20250214	111142	57	100.00	KONEX	N	N	N	N	N	2090	5	2	0.24	12193655	5876	118.06	2095	2155	2030	2395	1775	2085	2075.16	2298	2191	2058	1951	1818	2125	1885	89	310	500	1330	5	1	17841811	373	-10.20	21.11	12	0.03	-205.00	99.00	6600	20240404	-68.33	1611	20241111	29.73	2520	-17.06	20250115	1906	9.65	20250102	6600	-68.33	20240404	1611	29.73	20241111	N	343090	500	89 억	N	N	N	N
88	20250214	101143	57	100.00	KONEX	N	N	N	N	N	2095	10	2	0.48	11355950	5476	110.03	2095	2100	2030	2395	1775	2085	2073.77	2298	2191	2058	1951	1818	2125	1885	89	310	500	1330	5	1	17841811	374	-10.22	21.16	12	0.03	-205.00	99.00	6600	20240404	-68.26	1611	20241111	30.04	2520	-16.87	20250115	1906	9.92	20250102	6600	-68.26	20240404	1611	30.04	20241111	N	343090	500	89 억	N	N	N	N
89	20250214	091148	57	100.00	KONEX	N	N	N	N	N	2095	10	2	0.48	2095	1	0.02	2095	2095	2095	2395	1775	2085	2095.00	2298	2191	2058	1951	1818	2125	1885	89	310	500	1330	5	1	17841811	374	-10.22	21.16	12	0.00	-205.00	99.00	6600	20240404	-68.26	1611	20241111	30.04	2520	-16.87	20250115	1906	9.92	20250102	6600	-68.26	20240404	1611	30.04	20241111	N	343090	500	89 억	N	N	N	N
90	20250213	161137	57	100.00	KONEX	N	N	N	N	N	2085	-15	5	-0.71	10068330	4977	209.03	2165	2165	1925	2415	1785	2100	2022.97	2233	2166	2108	2041	1983	2162	2037	89	315	500	1340	5	1	17841811	372	-10.17	21.06	12	0.03	-205.00	99.00	6600	20240404	-68.41	1611	20241111	29.42	2520	-17.26	20250115	1906	9.39	20250102	6600	-68.41	20240404	1611	29.42	20241111	N	343090	500	89 억	N	N	N	N
91	20250213	151138	57	100.00	KONEX	N	N	N	N	N	2065	-35	5	-1.67	9979515	4934	207.22	2165	2165	1925	2415	1785	2100	2022.60	2233	2166	2108	2041	1983	2162	2037	89	315	500	1340	5	1	17841811	368	-10.07	20.86	12	0.03	-205.00	99.00	6600	20240404	-68.71	1611	20241111	28.18	2520	-18.06	20250115	1906	8.34	20250102	6600	-68.71	20240404	1611	28.18	20241111	N	343090	500	89 억	N	N	N	N
92	20250213	141135	57	100.00	KONEX	N	N	N	N	N	2025	-75	5	-3.57	7912305	3919	164.59	2165	2165	1925	2415	1785	2100	2018.96	2233	2166	2108	2041	1983	2162	2037	89	315	500	1340	5	1	17841811	361	-9.88	20.45	12	0.02	-205.00	99.00	6600	20240404	-69.32	1611	20241111	25.70	2520	-19.64	20250115	1906	6.24	20250102	6600	-69.32	20240404	1611	25.70	20241111	N	343090	500	89 억	N	N	N	N
93	20250213	131136	57	100.00	KONEX	N	N	N	N	N	2040	-60	5	-2.86	7770280	3849	161.65	2165	2165	1925	2415	1785	2100	2018.78	2233	2166	2108	2041	1983	2162	2037	89	315	500	1340	5	1	17841811	364	-9.95	20.61	12	0.02	-205.00	99.00	6600	20240404	-69.09	1611	20241111	26.63	2520	-19.05	20250115	1906	7.03	20250102	6600	-69.09	20240404	1611	26.63	20241111	N	343090	500	89 억	N	N	N	N
94	20250213	121134	57	100.00	KONEX	N	N	N	N	N	2030	-70	5	-3.33	6466950	3208	134.73	2165	2165	1925	2415	1785	2100	2015.88	2233	2166	2108	2041	1983	2162	2037	89	315	500	1340	5	1	17841811	362	-9.90	20.51	12	0.02	-205.00	99.00	6600	20240404	-69.24	1611	20241111	26.01	2520	-19.44	20250115	1906	6.51	20250102	6600	-69.24	20240404	1611	26.01	20241111	N	343090	500	89 억	N	N	N	N
95	20250213	111134	57	100.00	KONEX	N	N	N	N	N	2085	-15	5	-0.71	6448405	3199	134.36	2165	2165	1925	2415	1785	2100	2015.76	2233	2166	2108	2041	1983	2162	2037	89	315	500	1340	5	1	17841811	372	-10.17	21.06	12	0.02	-205.00	99.00	6600	20240404	-68.41	1611	20241111	29.42	2520	-17.26	20250115	1906	9.39	20250102	6600	-68.41	20240404	1611	29.42	20241111	N	343090	500	89 억	N	N	N	N
96	20250213	101135	57	100.00	KONEX	N	N	N	N	N	2090	-10	5	-0.48	323220	155	6.51	2165	2165	2025	2415	1785	2100	2085.29	2233	2166	2108	2041	1983	2162	2037	89	315	500	1340	5	1	17841811	373	-10.20	21.11	12	0.00	-205.00	99.00	6600	20240404	-68.33	1611	20241111	29.73	2520	-17.06	20250115	1906	9.65	20250102	6600	-68.33	20240404	1611	29.73	20241111	N	343090	500	89 억	N	N	N	N
97	20250213	091129	57	100.00	KONEX	N	N	N	N	N	2165	65	2	3.10	2165	1	0.04	2165	2165	2165	2415	1785	2100	2165.00	2233	2166	2108	2041	1983	2162	2037	89	315	500	1340	5	1	17841811	386	-10.56	21.87	12	0.00	-205.00	99.00	6600	20240404	-67.20	1611	20241111	34.39	2520	-14.09	20250115	1906	13.59	20250102	6600	-67.20	20240404	1611	34.39	20241111	N	343090	500	89 억	N	N	N	N
98	20250212	161126	57	100.00	KONEX	N	N	N	N	N	2100	5	2	0.24	4957250	2381	28.11	2100	2175	2050	2405	1785	2095	2082.00	2201	2147	2086	2032	1971	2117	2002	89	310	500	1340	5	1	17841811	375	-10.24	21.21	12	0.01	-205.00	99.00	6600	20240404	-68.18	1611	20241111	30.35	2520	-16.67	20250115	1906	10.18	20250102	6600	-68.18	20240404	1611	30.35	20241111	N	343090	500	89 억	N	N	N	N
99	20250212	151125	57	100.00	KONEX	N	N	N	N	N	2100	5	2	0.24	4839450	2324	27.43	2100	2175	2060	2405	1785	2095	2082.38	2201	2147	2086	2032	1971	2117	2002	89	310	500	1340	5	1	17841811	375	-10.24	21.21	12	0.01	-205.00	99.00	6600	20240404	-68.18	1611	20241111	30.35	2520	-16.67	20250115	1906	10.18	20250102	6600	-68.18	20240404	1611	30.35	20241111	N	343090	500	89 억	N	N	N	N
100	20250212	141126	57	100.00	KONEX	N	N	N	N	N	2080	-15	5	-0.72	2769430	1324	15.63	2100	2175	2070	2405	1785	2095	2091.71	2201	2147	2086	2032	1971	2117	2002	89	310	500	1340	5	1	17841811	371	-10.15	21.01	12	0.01	-205.00	99.00	6600	20240404	-68.48	1611	20241111	29.11	2520	-17.46	20250115	1906	9.13	20250102	6600	-68.48	20240404	1611	29.11	20241111	N	343090	500	89 억	N	N	N	N
101	20250212	131129	57	100.00	KONEX	N	N	N	N	N	2100	5	2	0.24	2746350	1313	15.50	2100	2175	2070	2405	1785	2095	2091.66	2201	2147	2086	2032	1971	2117	2002	89	310	500	1340	5	1	17841811	375	-10.24	21.21	12	0.01	-205.00	99.00	6600	20240404	-68.18	1611	20241111	30.35	2520	-16.67	20250115	1906	10.18	20250102	6600	-68.18	20240404	1611	30.35	20241111	N	343090	500	89 억	N	N	N	N
102	20250212	121125	57	100.00	KONEX	N	N	N	N	N	2100	5	2	0.24	2513190	1201	14.18	2100	2175	2070	2405	1785	2095	2092.58	2201	2147	2086	2032	1971	2117	2002	89	310	500	1340	5	1	17841811	375	-10.24	21.21	12	0.01	-205.00	99.00	6600	20240404	-68.18	1611	20241111	30.35	2520	-16.67	20250115	1906	10.18	20250102	6600	-68.18	20240404	1611	30.35	20241111	N	343090	500	89 억	N	N	N	N
103	20250212	111124	57	100.00	KONEX	N	N	N	N	N	2100	5	2	0.24	2303190	1101	13.00	2100	2175	2070	2405	1785	2095	2091.91	2201	2147	2086	2032	1971	2117	2002	89	310	500	1340	5	1	17841811	375	-10.24	21.21	12	0.01	-205.00	99.00	6600	20240404	-68.18	1611	20241111	30.35	2520	-16.67	20250115	1906	10.18	20250102	6600	-68.18	20240404	1611	30.35	20241111	N	343090	500	89 억	N	N	N	N
104	20250212	101118	57	100.00	KONEX	N	N	N	N	N	2095	0	3	0.00	77880	37	0.44	2100	2175	2095	2405	1785	2095	2104.86	2201	2147	2086	2032	1971	2117	2002	89	310	500	1340	5	1	17841811	374	-10.22	21.16	12	0.00	-205.00	99.00	6600	20240404	-68.26	1611	20241111	30.04	2520	-16.87	20250115	1906	9.92	20250102	6600	-68.26	20240404	1611	30.04	20241111	N	343090	500	89 억	N	N	N	N
105	20250212	091040	57	100.00	KONEX	N	N	N	N	N	2100	5	2	0.24	29585	14	0.17	2100	2175	2100	2405	1785	2095	2113.21	2201	2147	2086	2032	1971	2117	2002	89	310	500	1340	5	1	17841811	375	-10.24	21.21	12	0.00	-205.00	99.00	6600	20240404	-68.18	1611	20241111	30.35	2520	-16.67	20250115	1906	10.18	20250102	6600	-68.18	20240404	1611	30.35	20241111	N	343090	500	89 억	N	N	N	N
106	20250211	161129	57	100.00	KONEX	N	N	N	N	N	2095	-40	5	-1.87	17535805	8471	205.81	2130	2140	2025	2455	1815	2135	2070.10	2251	2192	2126	2067	2001	2160	2035	89	320	500	1360	5	1	17841811	374	-10.22	21.16	12	0.05	-205.00	99.00	6600	20240404	-68.26	1611	20241111	30.04	2520	-16.87	20250115	1906	9.92	20250102	6600	-68.26	20240404	1611	30.04	20241111	N	343090	500	89 억	N	N	N	N
107	20250211	151129	57	100.00	KONEX	N	N	N	N	N	2095	-40	5	-1.87	17535805	8471	205.81	2130	2140	2025	2455	1815	2135	2070.10	2251	2192	2126	2067	2001	2160	2035	89	320	500	1360	5	1	17841811	374	-10.22	21.16	12	0.05	-205.00	99.00	6600	20240404	-68.26	1611	20241111	30.04	2520	-16.87	20250115	1906	9.92	20250102	6600	-68.26	20240404	1611	30.04	20241111	N	343090	500	89 억	N	N	N	N
108	20250211	141128	57	100.00	KONEX	N	N	N	N	N	2080	-55	5	-2.58	16940480	8185	198.86	2130	2140	2025	2455	1815	2135	2069.70	2251	2192	2126	2067	2001	2160	2035	89	320	500	1360	5	1	17841811	371	-10.15	21.01	12	0.05	-205.00	99.00	6600	20240404	-68.48	1611	20241111	29.11	2520	-17.46	20250115	1906	9.13	20250102	6600	-68.48	20240404	1611	29.11	20241111	N	343090	500	89 억	N	N	N	N
109	20250211	131129	57	100.00	KONEX	N	N	N	N	N	2095	-40	5	-1.87	15051345	7260	176.38	2130	2140	2025	2455	1815	2135	2073.19	2251	2192	2126	2067	2001	2160	2035	89	320	500	1360	5	1	17841811	374	-10.22	21.16	12	0.04	-205.00	99.00	6600	20240404	-68.26	1611	20241111	30.04	2520	-16.87	20250115	1906	9.92	20250102	6600	-68.26	20240404	1611	30.04	20241111	N	343090	500	89 억	N	N	N	N
110	20250211	121127	57	100.00	KONEX	N	N	N	N	N	2090	-45	5	-2.11	14581340	7034	170.89	2130	2140	2025	2455	1815	2135	2072.98	2251	2192	2126	2067	2001	2160	2035	89	320	500	1360	5	1	17841811	373	-10.20	21.11	12	0.04	-205.00	99.00	6600	20240404	-68.33	1611	20241111	29.73	2520	-17.06	20250115	1906	9.65	20250102	6600	-68.33	20240404	1611	29.73	20241111	N	343090	500	89 억	N	N	N	N
111	20250211	111128	57	100.00	KONEX	N	N	N	N	N	2095	-40	5	-1.87	12938195	6238	151.55	2130	2140	2025	2455	1815	2135	2074.09	2251	2192	2126	2067	2001	2160	2035	89	320	500	1360	5	1	17841811	374	-10.22	21.16	12	0.03	-205.00	99.00	6600	20240404	-68.26	1611	20241111	30.04	2520	-16.87	20250115	1906	9.92	20250102	6600	-68.26	20240404	1611	30.04	20241111	N	343090	500	89 억	N	N	N	N
112	20250211	101127	57	100.00	KONEX	N	N	N	N	N	2120	-15	5	-0.70	5177700	2475	60.13	2130	2140	2055	2455	1815	2135	2092.00	2251	2192	2126	2067	2001	2160	2035	89	320	500	1360	5	1	17841811	378	-10.34	21.41	12	0.01	-205.00	99.00	6600	20240404	-67.88	1611	20241111	31.60	2520	-15.87	20250115	1906	11.23	20250102	6600	-67.88	20240404	1611	31.60	20241111	N	343090	500	89 억	N	N	N	N
113	20250211	091133	57	100.00	KONEX	N	N	N	N	N	2140	5	2	0.23	323780	152	3.69	2130	2140	2130	2455	1815	2135	2130.13	2251	2192	2126	2067	2001	2160	2035	89	320	500	1360	5	1	17841811	382	-10.44	21.62	12	0.00	-205.00	99.00	6600	20240404	-67.58	1611	20241111	32.84	2520	-15.08	20250115	1906	12.28	20250102	6600	-67.58	20240404	1611	32.84	20241111	N	343090	500	89 억	N	N	N	N
114	20250210	161120	57	100.00	KONEX	N	N	N	N	N	2135	-10	5	-0.47	8606310	4116	123.72	2185	2185	2060	2465	1825	2145	2090.94	2255	2200	2145	2090	2035	2172	2062	89	320	500	1370	5	1	17841811	381	-10.41	21.57	12	0.02	-205.00	99.00	6600	20240404	-67.65	1611	20241111	32.53	2520	-15.28	20250115	1906	12.01	20250102	6600	-67.65	20240404	1611	32.53	20241111	N	343090	500	89 억	N	N	N	N
115	20250210	151121	57	100.00	KONEX	N	N	N	N	N	2115	-30	5	-1.40	8169230	3910	117.52	2185	2185	2060	2465	1825	2145	2089.32	2255	2200	2145	2090	2035	2172	2062	89	320	500	1370	5	1	17841811	377	-10.32	21.36	12	0.02	-205.00	99.00	6600	20240404	-67.95	1611	20241111	31.28	2520	-16.07	20250115	1906	10.97	20250102	6600	-67.95	20240404	1611	31.28	20241111	N	343090	500	89 억	N	N	N	N
116	20250210	141120	57	100.00	KONEX	N	N	N	N	N	2100	-45	5	-2.10	6247265	2991	89.90	2185	2185	2060	2465	1825	2145	2088.69	2255	2200	2145	2090	2035	2172	2062	89	320	500	1370	5	1	17841811	375	-10.24	21.21	12	0.02	-205.00	99.00	6600	20240404	-68.18	1611	20241111	30.35	2520	-16.67	20250115	1906	10.18	20250102	6600	-68.18	20240404	1611	30.35	20241111	N	343090	500	89 억	N	N	N	N
117	20250210	131123	57	100.00	KONEX	N	N	N	N	N	2125	-20	5	-0.93	6137990	2939	88.34	2185	2185	2060	2465	1825	2145	2088.46	2255	2200	2145	2090	2035	2172	2062	89	320	500	1370	5	1	17841811	379	-10.37	21.46	12	0.02	-205.00	99.00	6600	20240404	-67.80	1611	20241111	31.91	2520	-15.67	20250115	1906	11.49	20250102	6600	-67.80	20240404	1611	31.91	20241111	N	343090	500	89 억	N	N	N	N
118	20250210	121117	57	100.00	KONEX	N	N	N	N	N	2130	-15	5	-0.70	5991795	2870	86.26	2185	2185	2060	2465	1825	2145	2087.73	2255	2200	2145	2090	2035	2172	2062	89	320	500	1370	5	1	17841811	380	-10.39	21.52	12	0.02	-205.00	99.00	6600	20240404	-67.73	1611	20241111	32.22	2520	-15.48	20250115	1906	11.75	20250102	6600	-67.73	20240404	1611	32.22	20241111	N	343090	500	89 억	N	N	N	N
119	20250210	111113	57	100.00	KONEX	N	N	N	N	N	2140	-5	5	-0.23	1851475	869	26.12	2185	2185	2060	2465	1825	2145	2130.58	2255	2200	2145	2090	2035	2172	2062	89	320	500	1370	5	1	17841811	382	-10.44	21.62	12	0.00	-205.00	99.00	6600	20240404	-67.58	1611	20241111	32.84	2520	-15.08	20250115	1906	12.28	20250102	6600	-67.58	20240404	1611	32.84	20241111	N	343090	500	89 억	N	N	N	N
120	20250210	101112	57	100.00	KONEX	N	N	N	N	N	2140	-5	5	-0.23	1206145	566	17.01	2185	2185	2130	2465	1825	2145	2131.00	2255	2200	2145	2090	2035	2172	2062	89	320	500	1370	5	1	17841811	382	-10.44	21.62	12	0.00	-205.00	99.00	6600	20240404	-67.58	1611	20241111	32.84	2520	-15.08	20250115	1906	12.28	20250102	6600	-67.58	20240404	1611	32.84	20241111	N	343090	500	89 억	N	N	N	N
121	20250210	091111	57	100.00	KONEX	N	N	N	N	N	2185	40	2	1.86	2185	1	0.03	2185	2185	2185	2465	1825	2145	2185.00	2255	2200	2145	2090	2035	2172	2062	89	320	500	1370	5	1	17841811	390	-10.66	22.07	12	0.00	-205.00	99.00	6600	20240404	-66.89	1611	20241111	35.63	2520	-13.29	20250115	1906	14.64	20250102	6600	-66.89	20240404	1611	35.63	20241111	N	343090	500	89 억	N	N	N	N
122	20250207	161100	57	100.00	KONEX	N	N	N	N	N	2145	5	2	0.23	7108000	3327	82.33	2200	2200	2090	2460	1820	2140	2136.46	2376	2257	2136	2017	1896	2317	2077	89	320	500	1360	5	1	17841811	383	-10.46	21.67	12	0.02	-205.00	99.00	6600	20240404	-67.50	1611	20241111	33.15	2520	-14.88	20250115	1906	12.54	20250102	6600	-67.50	20240404	1611	33.15	20241111	N	343090	500	89 억	N	N	N	N
123	20250207	151102	57	100.00	KONEX	N	N	N	N	N	2150	10	2	0.47	7091120	3319	82.13	2200	2200	2090	2460	1820	2140	2136.52	2376	2257	2136	2017	1896	2317	2077	89	320	500	1360	5	1	17841811	384	-10.49	21.72	12	0.02	-205.00	99.00	6600	20240404	-67.42	1611	20241111	33.46	2520	-14.68	20250115	1906	12.80	20250102	6600	-67.42	20240404	1611	33.46	20241111	N	343090	500	89 억	N	N	N	N
124	20250207	141102	57	100.00	KONEX	N	N	N	N	N	2140	0	3	0.00	6296290	2943	72.83	2200	2200	2090	2460	1820	2140	2139.41	2376	2257	2136	2017	1896	2317	2077	89	320	500	1360	5	1	17841811	382	-10.44	21.62	12	0.02	-205.00	99.00	6600	20240404	-67.58	1611	20241111	32.84	2520	-15.08	20250115	1906	12.28	20250102	6600	-67.58	20240404	1611	32.84	20241111	N	343090	500	89 억	N	N	N	N
125	20250207	131100	57	100.00	KONEX	N	N	N	N	N	2150	10	2	0.47	6281440	2936	72.66	2200	2200	2090	2460	1820	2140	2139.46	2376	2257	2136	2017	1896	2317	2077	89	320	500	1360	5	1	17841811	384	-10.49	21.72	12	0.02	-205.00	99.00	6600	20240404	-67.42	1611	20241111	33.46	2520	-14.68	20250115	1906	12.80	20250102	6600	-67.42	20240404	1611	33.46	20241111	N	343090	500	89 억	N	N	N	N
126	20250207	121058	57	100.00	KONEX	N	N	N	N	N	2150	10	2	0.47	6281440	2936	72.66	2200	2200	2090	2460	1820	2140	2139.46	2376	2257	2136	2017	1896	2317	2077	89	320	500	1360	5	1	17841811	384	-10.49	21.72	12	0.02	-205.00	99.00	6600	20240404	-67.42	1611	20241111	33.46	2520	-14.68	20250115	1906	12.80	20250102	6600	-67.42	20240404	1611	33.46	20241111	N	343090	500	89 억	N	N	N	N
127	20250207	111056	57	100.00	KONEX	N	N	N	N	N	2140	0	3	0.00	1333465	622	15.39	2200	2200	2090	2460	1820	2140	2143.83	2376	2257	2136	2017	1896	2317	2077	89	320	500	1360	5	1	17841811	382	-10.44	21.62	12	0.00	-205.00	99.00	6600	20240404	-67.58	1611	20241111	32.84	2520	-15.08	20250115	1906	12.28	20250102	6600	-67.58	20240404	1611	32.84	20241111	N	343090	500	89 억	N	N	N	N
128	20250207	101101	57	100.00	KONEX	N	N	N	N	N	2155	15	2	0.70	1301435	607	15.02	2200	2200	2090	2460	1820	2140	2144.04	2376	2257	2136	2017	1896	2317	2077	89	320	500	1360	5	1	17841811	384	-10.51	21.77	12	0.00	-205.00	99.00	6600	20240404	-67.35	1611	20241111	33.77	2520	-14.48	20250115	1906	13.06	20250102	6600	-67.35	20240404	1611	33.77	20241111	N	343090	500	89 억	N	N	N	N
129	20250207	091107	57	100.00	KONEX	N	N	N	N	N	2165	25	2	1.17	217545	104	2.57	2200	2200	2090	2460	1820	2140	2091.78	2376	2257	2136	2017	1896	2317	2077	89	320	500	1360	5	1	17841811	386	-10.56	21.87	12	0.00	-205.00	99.00	6600	20240404	-67.20	1611	20241111	34.39	2520	-14.09	20250115	1906	13.59	20250102	6600	-67.20	20240404	1611	34.39	20241111	N	343090	500	89 억	N	N	N	N
130	20250206	161033	57	100.00	KONEX	N	N	N	N	N	2140	-25	5	-1.15	8613395	4041	154.30	2015	2255	2015	2485	1845	2165	2131.50	2345	2255	2175	2085	2005	2215	2045	89	320	500	1380	5	1	17841811	382	-10.44	21.62	12	0.02	-205.00	99.00	6600	20240404	-67.58	1611	20241111	32.84	2520	-15.08	20250115	1906	12.28	20250102	6600	-67.58	20240404	1611	32.84	20241111	N	343090	500	89 억	N	N	N	N
131	20250206	151038	57	100.00	KONEX	N	N	N	N	N	2145	-20	5	-0.92	7638265	3585	136.88	2015	2255	2015	2485	1845	2165	2130.62	2345	2255	2175	2085	2005	2215	2045	89	320	500	1380	5	1	17841811	383	-10.46	21.67	12	0.02	-205.00	99.00	6600	20240404	-67.50	1611	20241111	33.15	2520	-14.88	20250115	1906	12.54	20250102	6600	-67.50	20240404	1611	33.15	20241111	N	343090	500	89 억	N	N	N	N
132	20250206	141037	57	100.00	KONEX	N	N	N	N	N	2150	-15	5	-0.69	6594515	3083	117.72	2015	2255	2015	2485	1845	2165	2138.99	2345	2255	2175	2085	2005	2215	2045	89	320	500	1380	5	1	17841811	384	-10.49	21.72	12	0.02	-205.00	99.00	6600	20240404	-67.42	1611	20241111	33.46	2520	-14.68	20250115	1906	12.80	20250102	6600	-67.42	20240404	1611	33.46	20241111	N	343090	500	89 억	N	N	N	N
133	20250206	131034	57	100.00	KONEX	N	N	N	N	N	2160	-5	5	-0.23	4824975	2241	85.57	2015	2255	2015	2485	1845	2165	2153.05	2345	2255	2175	2085	2005	2215	2045	89	320	500	1380	5	1	17841811	385	-10.54	21.82	12	0.01	-205.00	99.00	6600	20240404	-67.27	1611	20241111	34.08	2520	-14.29	20250115	1906	13.33	20250102	6600	-67.27	20240404	1611	34.08	20241111	N	343090	500	89 억	N	N	N	N
134	20250206	121031	57	100.00	KONEX	N	N	N	N	N	2160	-5	5	-0.23	4407465	2045	78.08	2015	2255	2015	2485	1845	2165	2155.24	2345	2255	2175	2085	2005	2215	2045	89	320	500	1380	5	1	17841811	385	-10.54	21.82	12	0.01	-205.00	99.00	6600	20240404	-67.27	1611	20241111	34.08	2520	-14.29	20250115	1906	13.33	20250102	6600	-67.27	20240404	1611	34.08	20241111	N	343090	500	89 억	N	N	N	N
135	20250206	111026	57	100.00	KONEX	N	N	N	N	N	2160	-5	5	-0.23	4396725	2040	77.89	2015	2255	2015	2485	1845	2165	2155.26	2345	2255	2175	2085	2005	2215	2045	89	320	500	1380	5	1	17841811	385	-10.54	21.82	12	0.01	-205.00	99.00	6600	20240404	-67.27	1611	20241111	34.08	2520	-14.29	20250115	1906	13.33	20250102	6600	-67.27	20240404	1611	34.08	20241111	N	343090	500	89 억	N	N	N	N
136	20250206	101027	57	100.00	KONEX	N	N	N	N	N	2150	-15	5	-0.69	1220305	556	21.23	2015	2255	2015	2485	1845	2165	2194.79	2345	2255	2175	2085	2005	2215	2045	89	320	500	1380	5	1	17841811	384	-10.49	21.72	12	0.00	-205.00	99.00	6600	20240404	-67.42	1611	20241111	33.46	2520	-14.68	20250115	1906	12.80	20250102	6600	-67.42	20240404	1611	33.46	20241111	N	343090	500	89 억	N	N	N	N
137	20250206	091039	57	100.00	KONEX	N	N	N	N	N	2255	90	2	4.16	1121870	510	19.47	2015	2255	2015	2485	1845	2165	2199.75	2345	2255	2175	2085	2005	2215	2045	89	320	500	1380	5	1	17841811	402	-11.00	22.78	12	0.00	-205.00	99.00	6600	20240404	-65.83	1611	20241111	39.98	2520	-10.52	20250115	1906	18.31	20250102	6600	-65.83	20240404	1611	39.98	20241111	N	343090	500	89 억	N	N	N	N
138	20250205	161022	57	100.00	KONEX	N	N	N	N	N	2165	-15	5	-0.69	5563130	2619	116.45	2265	2265	2095	2505	1855	2180	2124.14	2250	2215	2165	2130	2080	2190	2105	89	325	500	1390	5	1	17841811	386	-10.56	21.87	12	0.01	-205.00	99.00	6600	20240404	-67.20	1611	20241111	34.39	2520	-14.09	20250115	1906	13.59	20250102	6600	-67.20	20240404	1611	34.39	20241111	N	343090	500	89 억	N	N	N	N
139	20250205	151026	57	100.00	KONEX	N	N	N	N	N	2150	-30	5	-1.38	4408000	2083	92.62	2265	2265	2095	2505	1855	2180	2116.18	2250	2215	2165	2130	2080	2190	2105	89	325	500	1390	5	1	17841811	384	-10.49	21.72	12	0.01	-205.00	99.00	6600	20240404	-67.42	1611	20241111	33.46	2520	-14.68	20250115	1906	12.80	20250102	6600	-67.42	20240404	1611	33.46	20241111	N	343090	500	89 억	N	N	N	N
140	20250205	141026	57	100.00	KONEX	N	N	N	N	N	2100	-80	5	-3.67	3780935	1790	79.59	2265	2265	2100	2505	1855	2180	2112.25	2250	2215	2165	2130	2080	2190	2105	89	325	500	1390	5	1	17841811	375	-10.24	21.21	12	0.01	-205.00	99.00	6600	20240404	-68.18	1611	20241111	30.35	2520	-16.67	20250115	1906	10.18	20250102	6600	-68.18	20240404	1611	30.35	20241111	N	343090	500	89 억	N	N	N	N
141	20250205	131022	57	100.00	KONEX	N	N	N	N	N	2185	5	2	0.23	194510	90	4.00	2265	2265	2120	2505	1855	2180	2161.22	2250	2215	2165	2130	2080	2190	2105	89	325	500	1390	5	1	17841811	390	-10.66	22.07	12	0.00	-205.00	99.00	6600	20240404	-66.89	1611	20241111	35.63	2520	-13.29	20250115	1906	14.64	20250102	6600	-66.89	20240404	1611	35.63	20241111	N	343090	500	89 억	N	N	N	N
142	20250205	121028	57	100.00	KONEX	N	N	N	N	N	2215	35	2	1.61	126875	59	2.62	2265	2265	2120	2505	1855	2180	2150.42	2250	2215	2165	2130	2080	2190	2105	89	325	500	1390	5	1	17841811	395	-10.80	22.37	12	0.00	-205.00	99.00	6600	20240404	-66.44	1611	20241111	37.49	2520	-12.10	20250115	1906	16.21	20250102	6600	-66.44	20240404	1611	37.49	20241111	N	343090	500	89 억	N	N	N	N
143	20250205	111021	57	100.00	KONEX	N	N	N	N	N	2215	35	2	1.61	126875	59	2.62	2265	2265	2120	2505	1855	2180	2150.42	2250	2215	2165	2130	2080	2190	2105	89	325	500	1390	5	1	17841811	395	-10.80	22.37	12	0.00	-205.00	99.00	6600	20240404	-66.44	1611	20241111	37.49	2520	-12.10	20250115	1906	16.21	20250102	6600	-66.44	20240404	1611	37.49	20241111	N	343090	500	89 억	N	N	N	N
144	20250205	101032	57	100.00	KONEX	N	N	N	N	N	2215	35	2	1.61	126875	59	2.62	2265	2265	2120	2505	1855	2180	2150.42	2250	2215	2165	2130	2080	2190	2105	89	325	500	1390	5	1	17841811	395	-10.80	22.37	12	0.00	-205.00	99.00	6600	20240404	-66.44	1611	20241111	37.49	2520	-12.10	20250115	1906	16.21	20250102	6600	-66.44	20240404	1611	37.49	20241111	N	343090	500	89 억	N	N	N	N
145	20250205	091040	57	100.00	KONEX	N	N	N	N	N	2265	85	2	3.90	2265	1	0.04	2265	2265	2265	2505	1855	2180	2265.00	2250	2215	2165	2130	2080	2190	2105	89	325	500	1390	5	1	17841811	404	-11.05	22.88	12	0.00	-205.00	99.00	6600	20240404	-65.68	1611	20241111	40.60	2520	-10.12	20250115	1906	18.84	20250102	6600	-65.68	20240404	1611	40.60	20241111	N	343090	500	89 억	N	N	N	N
146	20250204	161001	57	100.00	KONEX	N	N	N	N	N	2180	-15	5	-0.68	4800540	2249	20.47	2200	2200	2115	2520	1870	2195	2134.52	2378	2286	2188	2096	1998	2237	2047	89	325	500	1400	5	1	17841811	389	-10.63	22.02	12	0.01	-205.00	99.00	6600	20240404	-66.97	1611	20241111	35.32	2520	-13.49	20250115	1906	14.38	20250102	6600	-66.97	20240404	1611	35.32	20241111	N	343090	500	89 억	N	N	N	N
147	20250204	151014	57	100.00	KONEX	N	N	N	N	N	2180	-15	5	-0.68	4800540	2249	20.47	2200	2200	2115	2520	1870	2195	2134.52	2378	2286	2188	2096	1998	2237	2047	89	325	500	1400	5	1	17841811	389	-10.63	22.02	12	0.01	-205.00	99.00	6600	20240404	-66.97	1611	20241111	35.32	2520	-13.49	20250115	1906	14.38	20250102	6600	-66.97	20240404	1611	35.32	20241111	N	343090	500	89 억	N	N	N	N
148	20250204	141012	57	100.00	KONEX	N	N	N	N	N	2180	-15	5	-0.68	1313280	609	5.54	2200	2200	2115	2520	1870	2195	2156.45	2378	2286	2188	2096	1998	2237	2047	89	325	500	1400	5	1	17841811	389	-10.63	22.02	12	0.00	-205.00	99.00	6600	20240404	-66.97	1611	20241111	35.32	2520	-13.49	20250115	1906	14.38	20250102	6600	-66.97	20240404	1611	35.32	20241111	N	343090	500	89 억	N	N	N	N
149	20250204	131015	57	100.00	KONEX	N	N	N	N	N	2180	-15	5	-0.68	1204280	559	5.09	2200	2200	2115	2520	1870	2195	2154.35	2378	2286	2188	2096	1998	2237	2047	89	325	500	1400	5	1	17841811	389	-10.63	22.02	12	0.00	-205.00	99.00	6600	20240404	-66.97	1611	20241111	35.32	2520	-13.49	20250115	1906	14.38	20250102	6600	-66.97	20240404	1611	35.32	20241111	N	343090	500	89 억	N	N	N	N
150	20250204	121026	57	100.00	KONEX	N	N	N	N	N	2180	-15	5	-0.68	864440	403	3.67	2200	2200	2115	2520	1870	2195	2145.01	2378	2286	2188	2096	1998	2237	2047	89	325	500	1400	5	1	17841811	389	-10.63	22.02	12	0.00	-205.00	99.00	6600	20240404	-66.97	1611	20241111	35.32	2520	-13.49	20250115	1906	14.38	20250102	6600	-66.97	20240404	1611	35.32	20241111	N	343090	500	89 억	N	N	N	N
151	20250204	111006	57	100.00	KONEX	N	N	N	N	N	2180	-15	5	-0.68	185295	85	0.77	2200	2200	2115	2520	1870	2195	2179.94	2378	2286	2188	2096	1998	2237	2047	89	325	500	1400	5	1	17841811	389	-10.63	22.02	12	0.00	-205.00	99.00	6600	20240404	-66.97	1611	20241111	35.32	2520	-13.49	20250115	1906	14.38	20250102	6600	-66.97	20240404	1611	35.32	20241111	N	343090	500	89 억	N	N	N	N
152	20250204	101010	57	100.00	KONEX	N	N	N	N	N	2185	-10	5	-0.46	172370	79	0.72	2200	2200	2115	2520	1870	2195	2181.90	2378	2286	2188	2096	1998	2237	2047	89	325	500	1400	5	1	17841811	390	-10.66	22.07	12	0.00	-205.00	99.00	6600	20240404	-66.89	1611	20241111	35.63	2520	-13.29	20250115	1906	14.64	20250102	6600	-66.89	20240404	1611	35.63	20241111	N	343090	500	89 억	N	N	N	N
153	20250204	091011	57	100.00	KONEX	N	N	N	N	N	2200	5	2	0.23	70400	32	0.29	2200	2200	2200	2520	1870	2195	2200.00	2378	2286	2188	2096	1998	2237	2047	89	325	500	1400	5	1	17841811	393	-10.73	22.22	12	0.00	-205.00	99.00	6600	20240404	-66.67	1611	20241111	36.56	2520	-12.70	20250115	1906	15.42	20250102	6600	-66.67	20240404	1611	36.56	20241111	N	343090	500	89 억	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History