KissMeData/244880/price/prices-20250201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250228	161113	57	100.00	KONEX			N	N	N	N		N	2280	95	2	4.35	133160	62	563.64	2200	2280	2000	2510	1860	2185	2147.74	0.00	0	0	2241	2212	2156	2127	2071	2227	2142	25	325	500	1390	5	1	5020000	114	3.10	0.54	12	0.00	736.00	4203.00	3590	20240329	-36.49	1530	20241219	49.02	2280	0.00	20250228	1650	38.18	20250115	3590	-36.49	20240329	1530	49.02	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
3	20250228	151118	57	100.00	KONEX			N	N	N	N		N	2185	0	3	0.00	45385	22	200.00	2200	2200	2000	2510	1860	2185	2062.95	0.00	0	0	2241	2212	2156	2127	2071	2227	2142	25	325	500	1390	5	1	5020000	110	2.97	0.52	12	0.00	736.00	4203.00	3590	20240329	-39.14	1530	20241219	42.81	2200	-0.68	20250228	1650	32.42	20250115	3590	-39.14	20240329	1530	42.81	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
4	20250228	141119	57	100.00	KONEX			N	N	N	N		N	2200	15	2	0.69	2200	1	9.09	2200	2200	2200	2510	1860	2185	2200.00	0.00	0	0	2241	2212	2156	2127	2071	2227	2142	25	325	500	1390	5	1	5020000	110	2.99	0.52	12	0.00	736.00	4203.00	3590	20240329	-38.72	1530	20241219	43.79	2200	0.00	20250228	1650	33.33	20250115	3590	-38.72	20240329	1530	43.79	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
5	20250228	131112	57	100.00	KONEX			N	N	N	N		N	2200	15	2	0.69	2200	1	9.09	2200	2200	2200	2510	1860	2185	2200.00	0.00	0	0	2241	2212	2156	2127	2071	2227	2142	25	325	500	1390	5	1	5020000	110	2.99	0.52	12	0.00	736.00	4203.00	3590	20240329	-38.72	1530	20241219	43.79	2200	0.00	20250228	1650	33.33	20250115	3590	-38.72	20240329	1530	43.79	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
6	20250228	121108	57	100.00	KONEX			N	N	N	N		N	2200	15	2	0.69	2200	1	9.09	2200	2200	2200	2510	1860	2185	2200.00	0.00	0	0	2241	2212	2156	2127	2071	2227	2142	25	325	500	1390	5	1	5020000	110	2.99	0.52	12	0.00	736.00	4203.00	3590	20240329	-38.72	1530	20241219	43.79	2200	0.00	20250228	1650	33.33	20250115	3590	-38.72	20240329	1530	43.79	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
7	20250228	111110	57	100.00	KONEX			N	N	N	N		N	2200	15	2	0.69	2200	1	9.09	2200	2200	2200	2510	1860	2185	2200.00	0.00	0	0	2241	2212	2156	2127	2071	2227	2142	25	325	500	1390	5	1	5020000	110	2.99	0.52	12	0.00	736.00	4203.00	3590	20240329	-38.72	1530	20241219	43.79	2200	0.00	20250228	1650	33.33	20250115	3590	-38.72	20240329	1530	43.79	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
8	20250228	101109	57	100.00	KONEX			N	N	N	N		N	2200	15	2	0.69	2200	1	9.09	2200	2200	2200	2510	1860	2185	2200.00	0.00	0	0	2241	2212	2156	2127	2071	2227	2142	25	325	500	1390	5	1	5020000	110	2.99	0.52	12	0.00	736.00	4203.00	3590	20240329	-38.72	1530	20241219	43.79	2200	0.00	20250228	1650	33.33	20250115	3590	-38.72	20240329	1530	43.79	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
9	20250228	091113	57	100.00	KONEX			N	N	N	N		N	2200	15	2	0.69	2200	1	9.09	2200	2200	2200	2510	1860	2185	2200.00	0.00	0	0	2241	2212	2156	2127	2071	2227	2142	25	325	500	1390	5	1	5020000	110	2.99	0.52	12	0.00	736.00	4203.00	3590	20240329	-38.72	1530	20241219	43.79	2200	0.00	20250228	1650	33.33	20250115	3590	-38.72	20240329	1530	43.79	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
10	20250227	161100	57	100.00	KONEX			N	N	N	N		N	2185	85	2	4.05	23185	11	1100.00	2100	2185	2100	2415	1785	2100	2107.73	0.00	0	0	2100	2100	2100	2100	2100	2100	2100	25	315	500	1340	5	1	5020000	110	2.97	0.52	12	0.00	736.00	4203.00	3590	20240329	-39.14	1530	20241219	42.81	2195	-0.46	20250221	1650	32.42	20250115	3590	-39.14	20240329	1530	42.81	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
11	20250227	151102	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	21000	10	1000.00	2100	2100	2100	2415	1785	2100	2100.00	0.00	0	0	2100	2100	2100	2100	2100	2100	2100	25	315	500	1340	5	1	5020000	105	2.85	0.50	12	0.00	736.00	4203.00	3590	20240329	-41.50	1530	20241219	37.25	2195	-4.33	20250221	1650	27.27	20250115	3590	-41.50	20240329	1530	37.25	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
12	20250227	141103	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2415	1785	2100	0.00	0.00	0	0	2100	2100	2100	2100	2100	2100	2100	25	315	500	1340	5	1	5020000	105	2.85	0.50	12	0.00	736.00	4203.00	3590	20240329	-41.50	1530	20241219	37.25	2195	-4.33	20250221	1650	27.27	20250115	3590	-41.50	20240329	1530	37.25	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
13	20250227	131101	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2415	1785	2100	0.00	0.00	0	0	2100	2100	2100	2100	2100	2100	2100	25	315	500	1340	5	1	5020000	105	2.85	0.50	12	0.00	736.00	4203.00	3590	20240329	-41.50	1530	20241219	37.25	2195	-4.33	20250221	1650	27.27	20250115	3590	-41.50	20240329	1530	37.25	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
14	20250227	121058	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2415	1785	2100	0.00	0.00	0	0	2100	2100	2100	2100	2100	2100	2100	25	315	500	1340	5	1	5020000	105	2.85	0.50	12	0.00	736.00	4203.00	3590	20240329	-41.50	1530	20241219	37.25	2195	-4.33	20250221	1650	27.27	20250115	3590	-41.50	20240329	1530	37.25	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
15	20250227	111107	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2415	1785	2100	0.00	0.00	0	0	2100	2100	2100	2100	2100	2100	2100	25	315	500	1340	5	1	5020000	105	2.85	0.50	12	0.00	736.00	4203.00	3590	20240329	-41.50	1530	20241219	37.25	2195	-4.33	20250221	1650	27.27	20250115	3590	-41.50	20240329	1530	37.25	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
16	20250227	101134	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2415	1785	2100	0.00	0.00	0	0	2100	2100	2100	2100	2100	2100	2100	25	315	500	1340	5	1	5020000	105	2.85	0.50	12	0.00	736.00	4203.00	3590	20240329	-41.50	1530	20241219	37.25	2195	-4.33	20250221	1650	27.27	20250115	3590	-41.50	20240329	1530	37.25	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
17	20250227	091145	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2415	1785	2100	0.00	0.00	0	0	2100	2100	2100	2100	2100	2100	2100	25	315	500	1340	5	1	5020000	105	2.85	0.50	12	0.00	736.00	4203.00	3590	20240329	-41.50	1530	20241219	37.25	2195	-4.33	20250221	1650	27.27	20250115	3590	-41.50	20240329	1530	37.25	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
18	20250226	161100	57	100.00	KONEX			N	N	N	N		N	2100	20	2	0.96	2100	1	0.17	2100	2100	2100	2390	1770	2080	2100.00	0.00	0	0	2192	2135	2023	1966	1854	2164	1995	25	310	500	1330	5	1	5020000	105	2.85	0.50	12	0.00	736.00	4203.00	3590	20240329	-41.50	1530	20241219	37.25	2195	-4.33	20250221	1650	27.27	20250115	3590	-41.50	20240329	1530	37.25	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
19	20250226	151105	57	100.00	KONEX			N	N	N	N		N	2100	20	2	0.96	2100	1	0.17	2100	2100	2100	2390	1770	2080	2100.00	0.00	0	0	2192	2135	2023	1966	1854	2164	1995	25	310	500	1330	5	1	5020000	105	2.85	0.50	12	0.00	736.00	4203.00	3590	20240329	-41.50	1530	20241219	37.25	2195	-4.33	20250221	1650	27.27	20250115	3590	-41.50	20240329	1530	37.25	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
20	20250226	141103	57	100.00	KONEX			N	N	N	N		N	2100	20	2	0.96	2100	1	0.17	2100	2100	2100	2390	1770	2080	2100.00	0.00	0	0	2192	2135	2023	1966	1854	2164	1995	25	310	500	1330	5	1	5020000	105	2.85	0.50	12	0.00	736.00	4203.00	3590	20240329	-41.50	1530	20241219	37.25	2195	-4.33	20250221	1650	27.27	20250115	3590	-41.50	20240329	1530	37.25	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
21	20250226	131101	57	100.00	KONEX			N	N	N	N		N	2100	20	2	0.96	2100	1	0.17	2100	2100	2100	2390	1770	2080	2100.00	0.00	0	0	2192	2135	2023	1966	1854	2164	1995	25	310	500	1330	5	1	5020000	105	2.85	0.50	12	0.00	736.00	4203.00	3590	20240329	-41.50	1530	20241219	37.25	2195	-4.33	20250221	1650	27.27	20250115	3590	-41.50	20240329	1530	37.25	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
22	20250226	121101	57	100.00	KONEX			N	N	N	N		N	2100	20	2	0.96	2100	1	0.17	2100	2100	2100	2390	1770	2080	2100.00	0.00	0	0	2192	2135	2023	1966	1854	2164	1995	25	310	500	1330	5	1	5020000	105	2.85	0.50	12	0.00	736.00	4203.00	3590	20240329	-41.50	1530	20241219	37.25	2195	-4.33	20250221	1650	27.27	20250115	3590	-41.50	20240329	1530	37.25	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
23	20250226	111100	57	100.00	KONEX			N	N	N	N		N	2100	20	2	0.96	2100	1	0.17	2100	2100	2100	2390	1770	2080	2100.00	0.00	0	0	2192	2135	2023	1966	1854	2164	1995	25	310	500	1330	5	1	5020000	105	2.85	0.50	12	0.00	736.00	4203.00	3590	20240329	-41.50	1530	20241219	37.25	2195	-4.33	20250221	1650	27.27	20250115	3590	-41.50	20240329	1530	37.25	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
24	20250226	101057	57	100.00	KONEX			N	N	N	N		N	2100	20	2	0.96	2100	1	0.17	2100	2100	2100	2390	1770	2080	2100.00	0.00	0	0	2192	2135	2023	1966	1854	2164	1995	25	310	500	1330	5	1	5020000	105	2.85	0.50	12	0.00	736.00	4203.00	3590	20240329	-41.50	1530	20241219	37.25	2195	-4.33	20250221	1650	27.27	20250115	3590	-41.50	20240329	1530	37.25	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
25	20250226	091108	57	100.00	KONEX			N	N	N	N		N	2100	20	2	0.96	2100	1	0.17	2100	2100	2100	2390	1770	2080	2100.00	0.00	0	0	2192	2135	2023	1966	1854	2164	1995	25	310	500	1330	5	1	5020000	105	2.85	0.50	12	0.00	736.00	4203.00	3590	20240329	-41.50	1530	20241219	37.25	2195	-4.33	20250221	1650	27.27	20250115	3590	-41.50	20240329	1530	37.25	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
26	20250225	161053	57	100.00	KONEX			N	N	N	N		N	2080	-20	5	-0.95	1205210	595	381.41	1921	2080	1911	2415	1785	2100	2025.56	0.00	0	0	2352	2225	2063	1936	1774	2145	1856	25	315	500	1340	5	1	5020000	104	2.83	0.49	12	0.01	736.00	4203.00	3590	20240329	-42.06	1530	20241219	35.95	2195	-5.24	20250221	1650	26.06	20250115	3590	-42.06	20240329	1530	35.95	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
27	20250225	151053	57	100.00	KONEX			N	N	N	N		N	2080	-20	5	-0.95	389850	203	130.13	1921	2080	1911	2415	1785	2100	1920.44	0.00	0	0	2352	2225	2063	1936	1774	2145	1856	25	315	500	1340	5	1	5020000	104	2.83	0.49	12	0.00	736.00	4203.00	3590	20240329	-42.06	1530	20241219	35.95	2195	-5.24	20250221	1650	26.06	20250115	3590	-42.06	20240329	1530	35.95	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
28	20250225	141051	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2415	1785	2100	0.00	0.00	0	0	2352	2225	2063	1936	1774	2145	1856	25	315	500	1340	5	1	5020000	105	2.85	0.50	12	0.00	736.00	4203.00	3590	20240329	-41.50	1530	20241219	37.25	2195	-4.33	20250221	1650	27.27	20250115	3590	-41.50	20240329	1530	37.25	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
29	20250225	131057	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2415	1785	2100	0.00	0.00	0	0	2352	2225	2063	1936	1774	2145	1856	25	315	500	1340	5	1	5020000	105	2.85	0.50	12	0.00	736.00	4203.00	3590	20240329	-41.50	1530	20241219	37.25	2195	-4.33	20250221	1650	27.27	20250115	3590	-41.50	20240329	1530	37.25	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
30	20250225	121054	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2415	1785	2100	0.00	0.00	0	0	2352	2225	2063	1936	1774	2145	1856	25	315	500	1340	5	1	5020000	105	2.85	0.50	12	0.00	736.00	4203.00	3590	20240329	-41.50	1530	20241219	37.25	2195	-4.33	20250221	1650	27.27	20250115	3590	-41.50	20240329	1530	37.25	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
31	20250225	111052	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2415	1785	2100	0.00	0.00	0	0	2352	2225	2063	1936	1774	2145	1856	25	315	500	1340	5	1	5020000	105	2.85	0.50	12	0.00	736.00	4203.00	3590	20240329	-41.50	1530	20241219	37.25	2195	-4.33	20250221	1650	27.27	20250115	3590	-41.50	20240329	1530	37.25	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
32	20250225	101050	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2415	1785	2100	0.00	0.00	0	0	2352	2225	2063	1936	1774	2145	1856	25	315	500	1340	5	1	5020000	105	2.85	0.50	12	0.00	736.00	4203.00	3590	20240329	-41.50	1530	20241219	37.25	2195	-4.33	20250221	1650	27.27	20250115	3590	-41.50	20240329	1530	37.25	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
33	20250225	091057	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2415	1785	2100	0.00	0.00	0	0	2352	2225	2063	1936	1774	2145	1856	25	315	500	1340	5	1	5020000	105	2.85	0.50	12	0.00	736.00	4203.00	3590	20240329	-41.50	1530	20241219	37.25	2195	-4.33	20250221	1650	27.27	20250115	3590	-41.50	20240329	1530	37.25	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
34	20250224	161044	57	100.00	KONEX			N	N	N	N		N	2100	-90	5	-4.11	310382	156	98.11	2190	2190	1901	2515	1865	2190	1989.63	0.00	0	0	2323	2256	2128	2061	1933	2192	1997	25	325	500	1400	5	1	5020000	105	2.85	0.50	12	0.00	736.00	4203.00	3590	20240329	-41.50	1530	20241219	37.25	2195	-4.33	20250221	1650	27.27	20250115	3590	-41.50	20240329	1530	37.25	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
35	20250224	151044	57	100.00	KONEX			N	N	N	N		N	2000	-190	5	-8.68	308282	155	97.48	2190	2190	1901	2515	1865	2190	1988.92	0.00	0	0	2323	2256	2128	2061	1933	2192	1997	25	325	500	1400	5	1	5020000	100	2.72	0.48	12	0.00	736.00	4203.00	3590	20240329	-44.29	1530	20241219	30.72	2195	-8.88	20250221	1650	21.21	20250115	3590	-44.29	20240329	1530	30.72	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
36	20250224	141042	57	100.00	KONEX			N	N	N	N		N	2150	-40	5	-1.83	28380	13	8.18	2190	2190	2150	2515	1865	2190	2183.08	0.00	0	0	2323	2256	2128	2061	1933	2192	1997	25	325	500	1400	5	1	5020000	108	2.92	0.51	12	0.00	736.00	4203.00	3590	20240329	-40.11	1530	20241219	40.52	2195	-2.05	20250221	1650	30.30	20250115	3590	-40.11	20240329	1530	40.52	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
37	20250224	131044	57	100.00	KONEX			N	N	N	N		N	2150	-40	5	-1.83	28380	13	8.18	2190	2190	2150	2515	1865	2190	2183.08	0.00	0	0	2323	2256	2128	2061	1933	2192	1997	25	325	500	1400	5	1	5020000	108	2.92	0.51	12	0.00	736.00	4203.00	3590	20240329	-40.11	1530	20241219	40.52	2195	-2.05	20250221	1650	30.30	20250115	3590	-40.11	20240329	1530	40.52	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
38	20250224	121041	57	100.00	KONEX			N	N	N	N		N	2165	-25	5	-1.14	26230	12	7.55	2190	2190	2165	2515	1865	2190	2185.83	0.00	0	0	2323	2256	2128	2061	1933	2192	1997	25	325	500	1400	5	1	5020000	109	2.94	0.52	12	0.00	736.00	4203.00	3590	20240329	-39.69	1530	20241219	41.50	2195	-1.37	20250221	1650	31.21	20250115	3590	-39.69	20240329	1530	41.50	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
39	20250224	111038	57	100.00	KONEX			N	N	N	N		N	2190	0	3	0.00	0	0	0.00	0	0	0	2515	1865	2190	0.00	0.00	0	0	2323	2256	2128	2061	1933	2192	1997	25	325	500	1400	5	1	5020000	110	2.98	0.52	12	0.00	736.00	4203.00	3590	20240329	-39.00	1530	20241219	43.14	2195	-0.23	20250221	1650	32.73	20250115	3590	-39.00	20240329	1530	43.14	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
40	20250224	101038	57	100.00	KONEX			N	N	N	N		N	2190	0	3	0.00	0	0	0.00	0	0	0	2515	1865	2190	0.00	0.00	0	0	2323	2256	2128	2061	1933	2192	1997	25	325	500	1400	5	1	5020000	110	2.98	0.52	12	0.00	736.00	4203.00	3590	20240329	-39.00	1530	20241219	43.14	2195	-0.23	20250221	1650	32.73	20250115	3590	-39.00	20240329	1530	43.14	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
41	20250224	091045	57	100.00	KONEX			N	N	N	N		N	2190	0	3	0.00	0	0	0.00	0	0	0	2515	1865	2190	0.00	0.00	0	0	2323	2256	2128	2061	1933	2192	1997	25	325	500	1400	5	1	5020000	110	2.98	0.52	12	0.00	736.00	4203.00	3590	20240329	-39.00	1530	20241219	43.14	2195	-0.23	20250221	1650	32.73	20250115	3590	-39.00	20240329	1530	43.14	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
42	20250221	161035	57	100.00	KONEX			N	N	N	N		N	2190	45	2	2.10	320415	159	13.92	2195	2195	2000	2465	1825	2145	2015.19	0.00	0	0	2231	2187	2141	2097	2051	2210	2120	25	320	500	1370	5	1	5020000	110	2.98	0.52	12	0.00	736.00	4203.00	3590	20240329	-39.00	1530	20241219	43.14	2195	-0.23	20250221	1650	32.73	20250115	3590	-39.00	20240329	1530	43.14	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
43	20250221	151039	57	100.00	KONEX			N	N	N	N		N	2190	45	2	2.10	320415	159	13.92	2195	2195	2000	2465	1825	2145	2015.19	0.00	0	0	2231	2187	2141	2097	2051	2210	2120	25	320	500	1370	5	1	5020000	110	2.98	0.52	12	0.00	736.00	4203.00	3590	20240329	-39.00	1530	20241219	43.14	2195	-0.23	20250221	1650	32.73	20250115	3590	-39.00	20240329	1530	43.14	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
44	20250221	141039	57	100.00	KONEX			N	N	N	N		N	2190	45	2	2.10	85460	42	3.68	2195	2195	2000	2465	1825	2145	2034.76	0.00	0	0	2231	2187	2141	2097	2051	2210	2120	25	320	500	1370	5	1	5020000	110	2.98	0.52	12	0.00	736.00	4203.00	3590	20240329	-39.00	1530	20241219	43.14	2195	-0.23	20250221	1650	32.73	20250115	3590	-39.00	20240329	1530	43.14	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
45	20250221	131038	57	100.00	KONEX			N	N	N	N		N	2100	-45	5	-2.10	34295	17	1.49	2195	2195	2000	2465	1825	2145	2017.35	0.00	0	0	2231	2187	2141	2097	2051	2210	2120	25	320	500	1370	5	1	5020000	105	2.85	0.50	12	0.00	736.00	4203.00	3590	20240329	-41.50	1530	20241219	37.25	2195	-4.33	20250221	1650	27.27	20250115	3590	-41.50	20240329	1530	37.25	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
46	20250221	121039	57	100.00	KONEX			N	N	N	N		N	2195	50	2	2.33	2195	1	0.09	2195	2195	2195	2465	1825	2145	2195.00	0.00	0	0	2231	2187	2141	2097	2051	2210	2120	25	320	500	1370	5	1	5020000	110	2.98	0.52	12	0.00	736.00	4203.00	3590	20240329	-38.86	1530	20241219	43.46	2195	0.00	20250221	1650	33.03	20250115	3590	-38.86	20240329	1530	43.46	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
47	20250221	111035	57	100.00	KONEX			N	N	N	N		N	2195	50	2	2.33	2195	1	0.09	2195	2195	2195	2465	1825	2145	2195.00	0.00	0	0	2231	2187	2141	2097	2051	2210	2120	25	320	500	1370	5	1	5020000	110	2.98	0.52	12	0.00	736.00	4203.00	3590	20240329	-38.86	1530	20241219	43.46	2195	0.00	20250221	1650	33.03	20250115	3590	-38.86	20240329	1530	43.46	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
48	20250221	101037	57	100.00	KONEX			N	N	N	N		N	2195	50	2	2.33	2195	1	0.09	2195	2195	2195	2465	1825	2145	2195.00	0.00	0	0	2231	2187	2141	2097	2051	2210	2120	25	320	500	1370	5	1	5020000	110	2.98	0.52	12	0.00	736.00	4203.00	3590	20240329	-38.86	1530	20241219	43.46	2195	0.00	20250221	1650	33.03	20250115	3590	-38.86	20240329	1530	43.46	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
49	20250221	091040	57	100.00	KONEX			N	N	N	N		N	2195	50	2	2.33	2195	1	0.09	2195	2195	2195	2465	1825	2145	2195.00	0.00	0	0	2231	2187	2141	2097	2051	2210	2120	25	320	500	1370	5	1	5020000	110	2.98	0.52	12	0.00	736.00	4203.00	3590	20240329	-38.86	1530	20241219	43.46	2195	0.00	20250221	1650	33.03	20250115	3590	-38.86	20240329	1530	43.46	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
50	20250220	161032	57	100.00	KONEX			N	N	N	N		N	2145	50	2	2.39	2453580	1142	19033.33	2095	2185	2095	2405	1785	2095	2148.49	0.00	0	0	2095	2095	2095	2095	2095	2095	2095	25	310	500	1340	5	1	5020000	108	2.91	0.51	12	0.02	736.00	4203.00	3590	20240329	-40.25	1530	20241219	40.20	2185	-1.83	20250220	1650	30.00	20250115	3590	-40.25	20240329	1530	40.20	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
51	20250220	151035	57	100.00	KONEX			N	N	N	N		N	2145	50	2	2.39	2453580	1142	19033.33	2095	2185	2095	2405	1785	2095	2148.49	0.00	0	0	2095	2095	2095	2095	2095	2095	2095	25	310	500	1340	5	1	5020000	108	2.91	0.51	12	0.02	736.00	4203.00	3590	20240329	-40.25	1530	20241219	40.20	2185	-1.83	20250220	1650	30.00	20250115	3590	-40.25	20240329	1530	40.20	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
52	20250220	141035	57	100.00	KONEX			N	N	N	N		N	2145	50	2	2.39	2440710	1136	18933.33	2095	2185	2095	2405	1785	2095	2148.51	0.00	0	0	2095	2095	2095	2095	2095	2095	2095	25	310	500	1340	5	1	5020000	108	2.91	0.51	12	0.02	736.00	4203.00	3590	20240329	-40.25	1530	20241219	40.20	2185	-1.83	20250220	1650	30.00	20250115	3590	-40.25	20240329	1530	40.20	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
53	20250220	131031	57	100.00	KONEX			N	N	N	N		N	2185	90	2	4.30	2151135	1001	16683.33	2095	2185	2095	2405	1785	2095	2148.99	0.00	0	0	2095	2095	2095	2095	2095	2095	2095	25	310	500	1340	5	1	5020000	110	2.97	0.52	12	0.02	736.00	4203.00	3590	20240329	-39.14	1530	20241219	42.81	2185	0.00	20250220	1650	32.42	20250115	3590	-39.14	20240329	1530	42.81	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
54	20250220	121033	57	100.00	KONEX			N	N	N	N		N	2185	90	2	4.30	2151135	1001	16683.33	2095	2185	2095	2405	1785	2095	2148.99	0.00	0	0	2095	2095	2095	2095	2095	2095	2095	25	310	500	1340	5	1	5020000	110	2.97	0.52	12	0.02	736.00	4203.00	3590	20240329	-39.14	1530	20241219	42.81	2185	0.00	20250220	1650	32.42	20250115	3590	-39.14	20240329	1530	42.81	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
55	20250220	111032	57	100.00	KONEX			N	N	N	N		N	2185	90	2	4.30	2151135	1001	16683.33	2095	2185	2095	2405	1785	2095	2148.99	0.00	0	0	2095	2095	2095	2095	2095	2095	2095	25	310	500	1340	5	1	5020000	110	2.97	0.52	12	0.02	736.00	4203.00	3590	20240329	-39.14	1530	20241219	42.81	2185	0.00	20250220	1650	32.42	20250115	3590	-39.14	20240329	1530	42.81	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
56	20250220	101033	57	100.00	KONEX			N	N	N	N		N	2185	90	2	4.30	2151135	1001	16683.33	2095	2185	2095	2405	1785	2095	2148.99	0.00	0	0	2095	2095	2095	2095	2095	2095	2095	25	310	500	1340	5	1	5020000	110	2.97	0.52	12	0.02	736.00	4203.00	3590	20240329	-39.14	1530	20241219	42.81	2185	0.00	20250220	1650	32.42	20250115	3590	-39.14	20240329	1530	42.81	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
57	20250220	091036	57	100.00	KONEX			N	N	N	N		N	2150	55	2	2.63	2148950	1000	16666.67	2095	2150	2095	2405	1785	2095	2148.95	0.00	0	0	2095	2095	2095	2095	2095	2095	2095	25	310	500	1340	5	1	5020000	108	2.92	0.51	12	0.02	736.00	4203.00	3590	20240329	-40.11	1530	20241219	40.52	2150	0.00	20250220	1650	30.30	20250115	3590	-40.11	20240329	1530	40.52	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
58	20250219	161028	57	100.00	KONEX			N	N	N	N		N	2095	-5	5	-0.24	12570	6	600.00	2095	2095	2095	2415	1785	2100	2095.00	0.00	0	0	2100	2100	2100	2100	2100	2100	2100	25	315	500	1340	5	1	5020000	105	2.85	0.50	12	0.00	736.00	4203.00	3590	20240329	-41.64	1530	20241219	36.93	2100	-0.24	20250218	1650	26.97	20250115	3590	-41.64	20240329	1530	36.93	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
59	20250219	151032	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2415	1785	2100	0.00	0.00	0	0	2100	2100	2100	2100	2100	2100	2100	25	315	500	1340	5	1	5020000	105	2.85	0.50	12	0.00	736.00	4203.00	3590	20240329	-41.50	1530	20241219	37.25	2100	0.00	20250218	1650	27.27	20250115	3590	-41.50	20240329	1530	37.25	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
60	20250219	141028	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2415	1785	2100	0.00	0.00	0	0	2100	2100	2100	2100	2100	2100	2100	25	315	500	1340	5	1	5020000	105	2.85	0.50	12	0.00	736.00	4203.00	3590	20240329	-41.50	1530	20241219	37.25	2100	0.00	20250218	1650	27.27	20250115	3590	-41.50	20240329	1530	37.25	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
61	20250219	131029	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2415	1785	2100	0.00	0.00	0	0	2100	2100	2100	2100	2100	2100	2100	25	315	500	1340	5	1	5020000	105	2.85	0.50	12	0.00	736.00	4203.00	3590	20240329	-41.50	1530	20241219	37.25	2100	0.00	20250218	1650	27.27	20250115	3590	-41.50	20240329	1530	37.25	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
62	20250219	121028	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2415	1785	2100	0.00	0.00	0	0	2100	2100	2100	2100	2100	2100	2100	25	315	500	1340	5	1	5020000	105	2.85	0.50	12	0.00	736.00	4203.00	3590	20240329	-41.50	1530	20241219	37.25	2100	0.00	20250218	1650	27.27	20250115	3590	-41.50	20240329	1530	37.25	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
63	20250219	111029	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2415	1785	2100	0.00	0.00	0	0	2100	2100	2100	2100	2100	2100	2100	25	315	500	1340	5	1	5020000	105	2.85	0.50	12	0.00	736.00	4203.00	3590	20240329	-41.50	1530	20241219	37.25	2100	0.00	20250218	1650	27.27	20250115	3590	-41.50	20240329	1530	37.25	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
64	20250219	101030	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2415	1785	2100	0.00	0.00	0	0	2100	2100	2100	2100	2100	2100	2100	25	315	500	1340	5	1	5020000	105	2.85	0.50	12	0.00	736.00	4203.00	3590	20240329	-41.50	1530	20241219	37.25	2100	0.00	20250218	1650	27.27	20250115	3590	-41.50	20240329	1530	37.25	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
65	20250219	091030	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2415	1785	2100	0.00	0.00	0	0	2100	2100	2100	2100	2100	2100	2100	25	315	500	1340	5	1	5020000	105	2.85	0.50	12	0.00	736.00	4203.00	3590	20240329	-41.50	1530	20241219	37.25	2100	0.00	20250218	1650	27.27	20250115	3590	-41.50	20240329	1530	37.25	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
66	20250218	161025	57	100.00	KONEX			N	N	N	N		N	2100	5	2	0.24	2100	1	0.14	2100	2100	2100	2405	1785	2095	2100.00	0.00	0	0	2163	2129	2061	2027	1959	2146	2044	25	310	500	1340	5	1	5020000	105	2.85	0.50	12	0.00	736.00	4203.00	3590	20240329	-41.50	1530	20241219	37.25	2100	0.00	20250218	1650	27.27	20250115	3590	-41.50	20240329	1530	37.25	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
67	20250218	151027	57	100.00	KONEX			N	N	N	N		N	2100	5	2	0.24	2100	1	0.14	2100	2100	2100	2405	1785	2095	2100.00	0.00	0	0	2163	2129	2061	2027	1959	2146	2044	25	310	500	1340	5	1	5020000	105	2.85	0.50	12	0.00	736.00	4203.00	3590	20240329	-41.50	1530	20241219	37.25	2100	0.00	20250218	1650	27.27	20250115	3590	-41.50	20240329	1530	37.25	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
68	20250218	141028	57	100.00	KONEX			N	N	N	N		N	2100	5	2	0.24	2100	1	0.14	2100	2100	2100	2405	1785	2095	2100.00	0.00	0	0	2163	2129	2061	2027	1959	2146	2044	25	310	500	1340	5	1	5020000	105	2.85	0.50	12	0.00	736.00	4203.00	3590	20240329	-41.50	1530	20241219	37.25	2100	0.00	20250218	1650	27.27	20250115	3590	-41.50	20240329	1530	37.25	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
69	20250218	131025	57	100.00	KONEX			N	N	N	N		N	2100	5	2	0.24	2100	1	0.14	2100	2100	2100	2405	1785	2095	2100.00	0.00	0	0	2163	2129	2061	2027	1959	2146	2044	25	310	500	1340	5	1	5020000	105	2.85	0.50	12	0.00	736.00	4203.00	3590	20240329	-41.50	1530	20241219	37.25	2100	0.00	20250218	1650	27.27	20250115	3590	-41.50	20240329	1530	37.25	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
70	20250218	121028	57	100.00	KONEX			N	N	N	N		N	2100	5	2	0.24	2100	1	0.14	2100	2100	2100	2405	1785	2095	2100.00	0.00	0	0	2163	2129	2061	2027	1959	2146	2044	25	310	500	1340	5	1	5020000	105	2.85	0.50	12	0.00	736.00	4203.00	3590	20240329	-41.50	1530	20241219	37.25	2100	0.00	20250218	1650	27.27	20250115	3590	-41.50	20240329	1530	37.25	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
71	20250218	111025	57	100.00	KONEX			N	N	N	N		N	2100	5	2	0.24	2100	1	0.14	2100	2100	2100	2405	1785	2095	2100.00	0.00	0	0	2163	2129	2061	2027	1959	2146	2044	25	310	500	1340	5	1	5020000	105	2.85	0.50	12	0.00	736.00	4203.00	3590	20240329	-41.50	1530	20241219	37.25	2100	0.00	20250218	1650	27.27	20250115	3590	-41.50	20240329	1530	37.25	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
72	20250218	101025	57	100.00	KONEX			N	N	N	N		N	2100	5	2	0.24	2100	1	0.14	2100	2100	2100	2405	1785	2095	2100.00	0.00	0	0	2163	2129	2061	2027	1959	2146	2044	25	310	500	1340	5	1	5020000	105	2.85	0.50	12	0.00	736.00	4203.00	3590	20240329	-41.50	1530	20241219	37.25	2100	0.00	20250218	1650	27.27	20250115	3590	-41.50	20240329	1530	37.25	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
73	20250218	091028	57	100.00	KONEX			N	N	N	N		N	2100	5	2	0.24	2100	1	0.14	2100	2100	2100	2405	1785	2095	2100.00	0.00	0	0	2163	2129	2061	2027	1959	2146	2044	25	310	500	1340	5	1	5020000	105	2.85	0.50	12	0.00	736.00	4203.00	3590	20240329	-41.50	1530	20241219	37.25	2100	0.00	20250218	1650	27.27	20250115	3590	-41.50	20240329	1530	37.25	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
74	20250217	161025	57	100.00	KONEX			N	N	N	N		N	2095	99	2	4.96	1469676	735	73500.00	1999	2095	1993	2295	1697	1996	1999.56	0.00	0	0	1996	1996	1996	1996	1996	1996	1996	25	299	500	1270	5	1	5020000	105	2.85	0.50	12	0.01	736.00	4203.00	3590	20240329	-41.64	1530	20241219	36.93	2095	0.00	20250217	1650	26.97	20250115	3590	-41.64	20240329	1530	36.93	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
75	20250217	151024	57	100.00	KONEX			N	N	N	N		N	2095	99	2	4.96	1469676	735	73500.00	1999	2095	1993	2295	1697	1996	1999.56	0.00	0	0	1996	1996	1996	1996	1996	1996	1996	25	299	500	1270	5	1	5020000	105	2.85	0.50	12	0.01	736.00	4203.00	3590	20240329	-41.64	1530	20241219	36.93	2095	0.00	20250217	1650	26.97	20250115	3590	-41.64	20240329	1530	36.93	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
76	20250217	141021	57	100.00	KONEX			N	N	N	N		N	2095	99	2	4.96	1469676	735	73500.00	1999	2095	1993	2295	1697	1996	1999.56	0.00	0	0	1996	1996	1996	1996	1996	1996	1996	25	299	500	1270	5	1	5020000	105	2.85	0.50	12	0.01	736.00	4203.00	3590	20240329	-41.64	1530	20241219	36.93	2095	0.00	20250217	1650	26.97	20250115	3590	-41.64	20240329	1530	36.93	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
77	20250217	131026	57	100.00	KONEX			N	N	N	N		N	1999	3	2	0.15	1062131	532	53200.00	1999	2000	1993	2295	1697	1996	1996.49	0.00	0	0	1996	1996	1996	1996	1996	1996	1996	25	299	500	1270	1	1	5020000	100	2.72	0.48	12	0.01	736.00	4203.00	3590	20240329	-44.32	1530	20241219	30.65	2000	0.00	20250211	1650	21.15	20250115	3590	-44.32	20240329	1530	30.65	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
78	20250217	121026	57	100.00	KONEX			N	N	N	N		N	2000	4	2	0.20	544390	273	27300.00	1999	2000	1993	2295	1697	1996	1994.10	0.00	0	0	1996	1996	1996	1996	1996	1996	1996	25	299	500	1270	5	1	5020000	100	2.72	0.48	12	0.01	736.00	4203.00	3590	20240329	-44.29	1530	20241219	30.72	2000	0.00	20250211	1650	21.21	20250115	3590	-44.29	20240329	1530	30.72	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
79	20250217	111024	57	100.00	KONEX			N	N	N	N		N	1999	3	2	0.15	3998	2	200.00	1999	1999	1999	2295	1697	1996	1999.00	0.00	0	0	1996	1996	1996	1996	1996	1996	1996	25	299	500	1270	1	1	5020000	100	2.72	0.48	12	0.00	736.00	4203.00	3590	20240329	-44.32	1530	20241219	30.65	2000	-0.05	20250211	1650	21.15	20250115	3590	-44.32	20240329	1530	30.65	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
80	20250217	101022	57	100.00	KONEX			N	N	N	N		N	1999	3	2	0.15	3998	2	200.00	1999	1999	1999	2295	1697	1996	1999.00	0.00	0	0	1996	1996	1996	1996	1996	1996	1996	25	299	500	1270	1	1	5020000	100	2.72	0.48	12	0.00	736.00	4203.00	3590	20240329	-44.32	1530	20241219	30.65	2000	-0.05	20250211	1650	21.15	20250115	3590	-44.32	20240329	1530	30.65	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
81	20250217	091024	57	100.00	KONEX			N	N	N	N		N	1999	3	2	0.15	3998	2	200.00	1999	1999	1999	2295	1697	1996	1999.00	0.00	0	0	1996	1996	1996	1996	1996	1996	1996	25	299	500	1270	1	1	5020000	100	2.72	0.48	12	0.00	736.00	4203.00	3590	20240329	-44.32	1530	20241219	30.65	2000	-0.05	20250211	1650	21.15	20250115	3590	-44.32	20240329	1530	30.65	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
82	20250214	161017	57	100.00	KONEX			N	N	N	N		N	1996	-1	5	-0.05	1996	1	0.02	1996	1996	1996	2295	1698	1997	1996.00	0.00	0	0	2128	2062	1931	1865	1734	2095	1898	25	298	500	1270	1	1	5020000	100	2.71	0.47	12	0.00	736.00	4203.00	3590	20240329	-44.40	1530	20241219	30.46	2000	-0.20	20250211	1650	20.97	20250115	3590	-44.40	20240329	1530	30.46	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
83	20250214	151016	57	100.00	KONEX			N	N	N	N		N	1997	0	3	0.00	0	0	0.00	0	0	0	2295	1698	1997	0.00	0.00	0	0	2128	2062	1931	1865	1734	2095	1898	25	298	500	1270	1	1	5020000	100	2.71	0.48	12	0.00	736.00	4203.00	3590	20240329	-44.37	1530	20241219	30.52	2000	-0.15	20250211	1650	21.03	20250115	3590	-44.37	20240329	1530	30.52	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
84	20250214	141017	57	100.00	KONEX			N	N	N	N		N	1997	0	3	0.00	0	0	0.00	0	0	0	2295	1698	1997	0.00	0.00	0	0	2128	2062	1931	1865	1734	2095	1898	25	298	500	1270	1	1	5020000	100	2.71	0.48	12	0.00	736.00	4203.00	3590	20240329	-44.37	1530	20241219	30.52	2000	-0.15	20250211	1650	21.03	20250115	3590	-44.37	20240329	1530	30.52	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
85	20250214	131020	57	100.00	KONEX			N	N	N	N		N	1997	0	3	0.00	0	0	0.00	0	0	0	2295	1698	1997	0.00	0.00	0	0	2128	2062	1931	1865	1734	2095	1898	25	298	500	1270	1	1	5020000	100	2.71	0.48	12	0.00	736.00	4203.00	3590	20240329	-44.37	1530	20241219	30.52	2000	-0.15	20250211	1650	21.03	20250115	3590	-44.37	20240329	1530	30.52	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
86	20250214	121016	57	100.00	KONEX			N	N	N	N		N	1997	0	3	0.00	0	0	0.00	0	0	0	2295	1698	1997	0.00	0.00	0	0	2128	2062	1931	1865	1734	2095	1898	25	298	500	1270	1	1	5020000	100	2.71	0.48	12	0.00	736.00	4203.00	3590	20240329	-44.37	1530	20241219	30.52	2000	-0.15	20250211	1650	21.03	20250115	3590	-44.37	20240329	1530	30.52	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
87	20250214	111013	57	100.00	KONEX			N	N	N	N		N	1997	0	3	0.00	0	0	0.00	0	0	0	2295	1698	1997	0.00	0.00	0	0	2128	2062	1931	1865	1734	2095	1898	25	298	500	1270	1	1	5020000	100	2.71	0.48	12	0.00	736.00	4203.00	3590	20240329	-44.37	1530	20241219	30.52	2000	-0.15	20250211	1650	21.03	20250115	3590	-44.37	20240329	1530	30.52	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
88	20250214	101014	57	100.00	KONEX			N	N	N	N		N	1997	0	3	0.00	0	0	0.00	0	0	0	2295	1698	1997	0.00	0.00	0	0	2128	2062	1931	1865	1734	2095	1898	25	298	500	1270	1	1	5020000	100	2.71	0.48	12	0.00	736.00	4203.00	3590	20240329	-44.37	1530	20241219	30.52	2000	-0.15	20250211	1650	21.03	20250115	3590	-44.37	20240329	1530	30.52	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
89	20250214	091019	57	100.00	KONEX			N	N	N	N		N	1997	0	3	0.00	0	0	0.00	0	0	0	2295	1698	1997	0.00	0.00	0	0	2128	2062	1931	1865	1734	2095	1898	25	298	500	1270	1	1	5020000	100	2.71	0.48	12	0.00	736.00	4203.00	3590	20240329	-44.37	1530	20241219	30.52	2000	-0.15	20250211	1650	21.03	20250115	3590	-44.37	20240329	1530	30.52	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
90	20250213	161009	57	100.00	KONEX			N	N	N	N		N	1997	-1	5	-0.05	9349058	5103	520.71	1877	1997	1800	2295	1699	1998	1832.07	0.00	0	0	2090	2044	1952	1906	1814	2067	1929	25	297	500	1270	1	1	5020000	100	2.71	0.48	12	0.10	736.00	4203.00	3590	20240329	-44.37	1530	20241219	30.52	2000	-0.15	20250211	1650	21.03	20250115	3590	-44.37	20240329	1530	30.52	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
91	20250213	151009	57	100.00	KONEX			N	N	N	N		N	1801	-197	5	-9.86	9326064	5091	519.49	1877	1877	1800	2295	1699	1998	1831.87	0.00	0	0	2090	2044	1952	1906	1814	2067	1929	25	297	500	1270	1	1	5020000	90	2.45	0.43	12	0.10	736.00	4203.00	3590	20240329	-49.83	1530	20241219	17.71	2000	-9.95	20250211	1650	9.15	20250115	3590	-49.83	20240329	1530	17.71	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
92	20250213	141006	57	100.00	KONEX			N	N	N	N		N	1998	0	3	0.00	0	0	0.00	0	0	0	2295	1699	1998	0.00	0.00	0	0	2090	2044	1952	1906	1814	2067	1929	25	297	500	1270	1	1	5020000	100	2.71	0.48	12	0.00	736.00	4203.00	3590	20240329	-44.35	1530	20241219	30.59	2000	-0.10	20250211	1650	21.09	20250115	3590	-44.35	20240329	1530	30.59	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
93	20250213	131008	57	100.00	KONEX			N	N	N	N		N	1998	0	3	0.00	0	0	0.00	0	0	0	2295	1699	1998	0.00	0.00	0	0	2090	2044	1952	1906	1814	2067	1929	25	297	500	1270	1	1	5020000	100	2.71	0.48	12	0.00	736.00	4203.00	3590	20240329	-44.35	1530	20241219	30.59	2000	-0.10	20250211	1650	21.09	20250115	3590	-44.35	20240329	1530	30.59	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
94	20250213	121006	57	100.00	KONEX			N	N	N	N		N	1998	0	3	0.00	0	0	0.00	0	0	0	2295	1699	1998	0.00	0.00	0	0	2090	2044	1952	1906	1814	2067	1929	25	297	500	1270	1	1	5020000	100	2.71	0.48	12	0.00	736.00	4203.00	3590	20240329	-44.35	1530	20241219	30.59	2000	-0.10	20250211	1650	21.09	20250115	3590	-44.35	20240329	1530	30.59	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
95	20250213	111006	57	100.00	KONEX			N	N	N	N		N	1998	0	3	0.00	0	0	0.00	0	0	0	2295	1699	1998	0.00	0.00	0	0	2090	2044	1952	1906	1814	2067	1929	25	297	500	1270	1	1	5020000	100	2.71	0.48	12	0.00	736.00	4203.00	3590	20240329	-44.35	1530	20241219	30.59	2000	-0.10	20250211	1650	21.09	20250115	3590	-44.35	20240329	1530	30.59	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
96	20250213	101007	57	100.00	KONEX			N	N	N	N		N	1998	0	3	0.00	0	0	0.00	0	0	0	2295	1699	1998	0.00	0.00	0	0	2090	2044	1952	1906	1814	2067	1929	25	297	500	1270	1	1	5020000	100	2.71	0.48	12	0.00	736.00	4203.00	3590	20240329	-44.35	1530	20241219	30.59	2000	-0.10	20250211	1650	21.09	20250115	3590	-44.35	20240329	1530	30.59	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
97	20250213	091002	57	100.00	KONEX			N	N	N	N		N	1998	0	3	0.00	0	0	0.00	0	0	0	2295	1699	1998	0.00	0.00	0	0	2090	2044	1952	1906	1814	2067	1929	25	297	500	1270	1	1	5020000	100	2.71	0.48	12	0.00	736.00	4203.00	3590	20240329	-44.35	1530	20241219	30.59	2000	-0.10	20250211	1650	21.09	20250115	3590	-44.35	20240329	1530	30.59	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
98	20250212	161000	57	100.00	KONEX			N	N	N	N		N	1998	-2	5	-0.10	1822938	980	166.38	1860	1998	1860	2300	1700	2000	1860.14	0.00	0	0	2069	2034	1965	1930	1861	2052	1948	25	300	500	1280	1	1	5020000	100	2.71	0.48	12	0.02	736.00	4203.00	3590	20240329	-44.35	1530	20241219	30.59	2000	-0.10	20250211	1650	21.09	20250115	3590	-44.35	20240329	1530	30.59	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
99	20250212	150957	57	100.00	KONEX			N	N	N	N		N	1998	-2	5	-0.10	1822938	980	166.38	1860	1998	1860	2300	1700	2000	1860.14	0.00	0	0	2069	2034	1965	1930	1861	2052	1948	25	300	500	1280	1	1	5020000	100	2.71	0.48	12	0.02	736.00	4203.00	3590	20240329	-44.35	1530	20241219	30.59	2000	-0.10	20250211	1650	21.09	20250115	3590	-44.35	20240329	1530	30.59	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
100	20250212	141000	57	100.00	KONEX			N	N	N	N		N	1998	-2	5	-0.10	1822938	980	166.38	1860	1998	1860	2300	1700	2000	1860.14	0.00	0	0	2069	2034	1965	1930	1861	2052	1948	25	300	500	1280	1	1	5020000	100	2.71	0.48	12	0.02	736.00	4203.00	3590	20240329	-44.35	1530	20241219	30.59	2000	-0.10	20250211	1650	21.09	20250115	3590	-44.35	20240329	1530	30.59	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
101	20250212	131002	57	100.00	KONEX			N	N	N	N		N	1998	-2	5	-0.10	1822938	980	166.38	1860	1998	1860	2300	1700	2000	1860.14	0.00	0	0	2069	2034	1965	1930	1861	2052	1948	25	300	500	1280	1	1	5020000	100	2.71	0.48	12	0.02	736.00	4203.00	3590	20240329	-44.35	1530	20241219	30.59	2000	-0.10	20250211	1650	21.09	20250115	3590	-44.35	20240329	1530	30.59	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
102	20250212	120958	57	100.00	KONEX			N	N	N	N		N	1998	-2	5	-0.10	1822938	980	166.38	1860	1998	1860	2300	1700	2000	1860.14	0.00	0	0	2069	2034	1965	1930	1861	2052	1948	25	300	500	1280	1	1	5020000	100	2.71	0.48	12	0.02	736.00	4203.00	3590	20240329	-44.35	1530	20241219	30.59	2000	-0.10	20250211	1650	21.09	20250115	3590	-44.35	20240329	1530	30.59	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
103	20250212	110957	57	100.00	KONEX			N	N	N	N		N	1998	-2	5	-0.10	1822938	980	166.38	1860	1998	1860	2300	1700	2000	1860.14	0.00	0	0	2069	2034	1965	1930	1861	2052	1948	25	300	500	1280	1	1	5020000	100	2.71	0.48	12	0.02	736.00	4203.00	3590	20240329	-44.35	1530	20241219	30.59	2000	-0.10	20250211	1650	21.09	20250115	3590	-44.35	20240329	1530	30.59	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
104	20250212	100951	57	100.00	KONEX			N	N	N	N		N	1860	-140	5	-7.00	1820940	979	166.21	1860	1860	1860	2300	1700	2000	1860.00	0.00	0	0	2069	2034	1965	1930	1861	2052	1948	25	300	500	1280	1	1	5020000	93	2.53	0.44	12	0.02	736.00	4203.00	3590	20240329	-48.19	1530	20241219	21.57	2000	-7.00	20250211	1650	12.73	20250115	3590	-48.19	20240329	1530	21.57	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
105	20250212	090927	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	0	0	0.00	0	0	0	2300	1700	2000	0.00	0.00	0	0	2069	2034	1965	1930	1861	2052	1948	25	300	500	1280	5	1	5020000	100	2.72	0.48	12	0.00	736.00	4203.00	3590	20240329	-44.29	1530	20241219	30.72	2000	0.00	20250211	1650	21.21	20250115	3590	-44.29	20240329	1530	30.72	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
106	20250211	161002	57	100.00	KONEX			N	N	N	N		N	2000	101	2	5.32	1117180	589	58900.00	1896	2000	1896	2180	1615	1899	1896.74	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	25	281	500	1210	5	1	5020000	100	2.72	0.48	12	0.01	736.00	4203.00	3590	20240329	-44.29	1530	20241219	30.72	2000	0.00	20250211	1650	21.21	20250115	3590	-44.29	20240329	1530	30.72	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
107	20250211	151001	57	100.00	KONEX			N	N	N	N		N	1900	1	2	0.05	1115180	588	58800.00	1896	1900	1896	2180	1615	1899	1896.56	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	25	281	500	1210	1	1	5020000	95	2.58	0.45	12	0.01	736.00	4203.00	3590	20240329	-47.08	1530	20241219	24.18	1983	-4.19	20250120	1650	15.15	20250115	3590	-47.08	20240329	1530	24.18	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
108	20250211	141001	57	100.00	KONEX			N	N	N	N		N	1897	-2	5	-0.11	1075313	567	56700.00	1896	1897	1896	2180	1615	1899	1896.50	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	25	281	500	1210	1	1	5020000	95	2.58	0.45	12	0.01	736.00	4203.00	3590	20240329	-47.16	1530	20241219	23.99	1983	-4.34	20250120	1650	14.97	20250115	3590	-47.16	20240329	1530	23.99	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
109	20250211	131001	57	100.00	KONEX			N	N	N	N		N	1897	-2	5	-0.11	1075313	567	56700.00	1896	1897	1896	2180	1615	1899	1896.50	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	25	281	500	1210	1	1	5020000	95	2.58	0.45	12	0.01	736.00	4203.00	3590	20240329	-47.16	1530	20241219	23.99	1983	-4.34	20250120	1650	14.97	20250115	3590	-47.16	20240329	1530	23.99	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
110	20250211	121000	57	100.00	KONEX			N	N	N	N		N	1897	-2	5	-0.11	1075313	567	56700.00	1896	1897	1896	2180	1615	1899	1896.50	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	25	281	500	1210	1	1	5020000	95	2.58	0.45	12	0.01	736.00	4203.00	3590	20240329	-47.16	1530	20241219	23.99	1983	-4.34	20250120	1650	14.97	20250115	3590	-47.16	20240329	1530	23.99	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
111	20250211	111001	57	100.00	KONEX			N	N	N	N		N	1897	-2	5	-0.11	1075313	567	56700.00	1896	1897	1896	2180	1615	1899	1896.50	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	25	281	500	1210	1	1	5020000	95	2.58	0.45	12	0.01	736.00	4203.00	3590	20240329	-47.16	1530	20241219	23.99	1983	-4.34	20250120	1650	14.97	20250115	3590	-47.16	20240329	1530	23.99	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
112	20250211	101001	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	0	0	0.00	0	0	0	2180	1615	1899	0.00	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	25	281	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.10	1530	20241219	24.12	1983	-4.24	20250120	1650	15.09	20250115	3590	-47.10	20240329	1530	24.12	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
113	20250211	091005	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	0	0	0.00	0	0	0	2180	1615	1899	0.00	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	25	281	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.10	1530	20241219	24.12	1983	-4.24	20250120	1650	15.09	20250115	3590	-47.10	20240329	1530	24.12	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
114	20250210	160955	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	1899	1	1.96	1899	1899	1899	2180	1615	1899	1899.00	0.00	0	0	1967	1933	1865	1831	1763	1950	1848	25	281	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.10	1530	20241219	24.12	1983	-4.24	20250120	1650	15.09	20250115	3590	-47.10	20240329	1530	24.12	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
115	20250210	150954	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	1899	1	1.96	1899	1899	1899	2180	1615	1899	1899.00	0.00	0	0	1967	1933	1865	1831	1763	1950	1848	25	281	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.10	1530	20241219	24.12	1983	-4.24	20250120	1650	15.09	20250115	3590	-47.10	20240329	1530	24.12	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
116	20250210	140953	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	1899	1	1.96	1899	1899	1899	2180	1615	1899	1899.00	0.00	0	0	1967	1933	1865	1831	1763	1950	1848	25	281	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.10	1530	20241219	24.12	1983	-4.24	20250120	1650	15.09	20250115	3590	-47.10	20240329	1530	24.12	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
117	20250210	130957	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	0	0	0.00	0	0	0	2180	1615	1899	0.00	0.00	0	0	1967	1933	1865	1831	1763	1950	1848	25	281	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.10	1530	20241219	24.12	1983	-4.24	20250120	1650	15.09	20250115	3590	-47.10	20240329	1530	24.12	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
118	20250210	120952	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	0	0	0.00	0	0	0	2180	1615	1899	0.00	0.00	0	0	1967	1933	1865	1831	1763	1950	1848	25	281	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.10	1530	20241219	24.12	1983	-4.24	20250120	1650	15.09	20250115	3590	-47.10	20240329	1530	24.12	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
119	20250210	110948	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	0	0	0.00	0	0	0	2180	1615	1899	0.00	0.00	0	0	1967	1933	1865	1831	1763	1950	1848	25	281	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.10	1530	20241219	24.12	1983	-4.24	20250120	1650	15.09	20250115	3590	-47.10	20240329	1530	24.12	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
120	20250210	100948	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	0	0	0.00	0	0	0	2180	1615	1899	0.00	0.00	0	0	1967	1933	1865	1831	1763	1950	1848	25	281	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.10	1530	20241219	24.12	1983	-4.24	20250120	1650	15.09	20250115	3590	-47.10	20240329	1530	24.12	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
121	20250210	090945	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	0	0	0.00	0	0	0	2180	1615	1899	0.00	0.00	0	0	1967	1933	1865	1831	1763	1950	1848	25	281	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.10	1530	20241219	24.12	1983	-4.24	20250120	1650	15.09	20250115	3590	-47.10	20240329	1530	24.12	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
122	20250207	160937	57	100.00	KONEX			N	N	N	N		N	1899	100	2	5.56	91859	51	5100.00	1797	1899	1797	2065	1530	1799	1801.16	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	25	266	500	1150	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.10	1530	20241219	24.12	1983	-4.24	20250120	1650	15.09	20250115	3590	-47.10	20240329	1530	24.12	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
123	20250207	150939	57	100.00	KONEX			N	N	N	N		N	1800	1	2	0.06	89960	50	5000.00	1797	1800	1797	2065	1530	1799	1799.20	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	25	266	500	1150	1	1	5020000	90	2.45	0.43	12	0.00	736.00	4203.00	3590	20240329	-49.86	1530	20241219	17.65	1983	-9.23	20250120	1650	9.09	20250115	3590	-49.86	20240329	1530	17.65	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
124	20250207	140939	57	100.00	KONEX			N	N	N	N		N	1797	-2	5	-0.11	3594	2	200.00	1797	1797	1797	2065	1530	1799	1797.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	25	266	500	1150	1	1	5020000	90	2.44	0.43	12	0.00	736.00	4203.00	3590	20240329	-49.94	1530	20241219	17.45	1983	-9.38	20250120	1650	8.91	20250115	3590	-49.94	20240329	1530	17.45	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
125	20250207	130936	57	100.00	KONEX			N	N	N	N		N	1797	-2	5	-0.11	3594	2	200.00	1797	1797	1797	2065	1530	1799	1797.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	25	266	500	1150	1	1	5020000	90	2.44	0.43	12	0.00	736.00	4203.00	3590	20240329	-49.94	1530	20241219	17.45	1983	-9.38	20250120	1650	8.91	20250115	3590	-49.94	20240329	1530	17.45	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
126	20250207	120935	57	100.00	KONEX			N	N	N	N		N	1797	-2	5	-0.11	1797	1	100.00	1797	1797	1797	2065	1530	1799	1797.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	25	266	500	1150	1	1	5020000	90	2.44	0.43	12	0.00	736.00	4203.00	3590	20240329	-49.94	1530	20241219	17.45	1983	-9.38	20250120	1650	8.91	20250115	3590	-49.94	20240329	1530	17.45	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
127	20250207	110933	57	100.00	KONEX			N	N	N	N		N	1797	-2	5	-0.11	1797	1	100.00	1797	1797	1797	2065	1530	1799	1797.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	25	266	500	1150	1	1	5020000	90	2.44	0.43	12	0.00	736.00	4203.00	3590	20240329	-49.94	1530	20241219	17.45	1983	-9.38	20250120	1650	8.91	20250115	3590	-49.94	20240329	1530	17.45	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
128	20250207	100937	57	100.00	KONEX			N	N	N	N		N	1799	0	3	0.00	0	0	0.00	0	0	0	2065	1530	1799	0.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	25	266	500	1150	1	1	5020000	90	2.44	0.43	12	0.00	736.00	4203.00	3590	20240329	-49.89	1530	20241219	17.58	1983	-9.28	20250120	1650	9.03	20250115	3590	-49.89	20240329	1530	17.58	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
129	20250207	090943	57	100.00	KONEX			N	N	N	N		N	1799	0	3	0.00	0	0	0.00	0	0	0	2065	1530	1799	0.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	25	266	500	1150	1	1	5020000	90	2.44	0.43	12	0.00	736.00	4203.00	3590	20240329	-49.89	1530	20241219	17.58	1983	-9.28	20250120	1650	9.03	20250115	3590	-49.89	20240329	1530	17.58	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
130	20250206	160913	57	100.00	KONEX			N	N	N	N		N	1799	9	2	0.50	1799	1	0.17	1799	1799	1799	2055	1522	1790	1799.00	0.00	0	0	1790	1790	1790	1790	1790	1790	1790	25	265	500	1140	1	1	5020000	90	2.44	0.43	12	0.00	736.00	4203.00	3590	20240329	-49.89	1530	20241219	17.58	1983	-9.28	20250120	1650	9.03	20250115	3590	-49.89	20240329	1530	17.58	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
131	20250206	150917	57	100.00	KONEX			N	N	N	N		N	1799	9	2	0.50	1799	1	0.17	1799	1799	1799	2055	1522	1790	1799.00	0.00	0	0	1790	1790	1790	1790	1790	1790	1790	25	265	500	1140	1	1	5020000	90	2.44	0.43	12	0.00	736.00	4203.00	3590	20240329	-49.89	1530	20241219	17.58	1983	-9.28	20250120	1650	9.03	20250115	3590	-49.89	20240329	1530	17.58	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
132	20250206	140918	57	100.00	KONEX			N	N	N	N		N	1799	9	2	0.50	1799	1	0.17	1799	1799	1799	2055	1522	1790	1799.00	0.00	0	0	1790	1790	1790	1790	1790	1790	1790	25	265	500	1140	1	1	5020000	90	2.44	0.43	12	0.00	736.00	4203.00	3590	20240329	-49.89	1530	20241219	17.58	1983	-9.28	20250120	1650	9.03	20250115	3590	-49.89	20240329	1530	17.58	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
133	20250206	130914	57	100.00	KONEX			N	N	N	N		N	1799	9	2	0.50	1799	1	0.17	1799	1799	1799	2055	1522	1790	1799.00	0.00	0	0	1790	1790	1790	1790	1790	1790	1790	25	265	500	1140	1	1	5020000	90	2.44	0.43	12	0.00	736.00	4203.00	3590	20240329	-49.89	1530	20241219	17.58	1983	-9.28	20250120	1650	9.03	20250115	3590	-49.89	20240329	1530	17.58	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
134	20250206	120912	57	100.00	KONEX			N	N	N	N		N	1799	9	2	0.50	1799	1	0.17	1799	1799	1799	2055	1522	1790	1799.00	0.00	0	0	1790	1790	1790	1790	1790	1790	1790	25	265	500	1140	1	1	5020000	90	2.44	0.43	12	0.00	736.00	4203.00	3590	20240329	-49.89	1530	20241219	17.58	1983	-9.28	20250120	1650	9.03	20250115	3590	-49.89	20240329	1530	17.58	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
135	20250206	110906	57	100.00	KONEX			N	N	N	N		N	1790	0	3	0.00	0	0	0.00	0	0	0	2055	1522	1790	0.00	0.00	0	0	1790	1790	1790	1790	1790	1790	1790	25	265	500	1140	1	1	5020000	90	2.43	0.43	12	0.00	736.00	4203.00	3590	20240329	-50.14	1530	20241219	16.99	1983	-9.73	20250120	1650	8.48	20250115	3590	-50.14	20240329	1530	16.99	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
136	20250206	100908	57	100.00	KONEX			N	N	N	N		N	1790	0	3	0.00	0	0	0.00	0	0	0	2055	1522	1790	0.00	0.00	0	0	1790	1790	1790	1790	1790	1790	1790	25	265	500	1140	1	1	5020000	90	2.43	0.43	12	0.00	736.00	4203.00	3590	20240329	-50.14	1530	20241219	16.99	1983	-9.73	20250120	1650	8.48	20250115	3590	-50.14	20240329	1530	16.99	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
137	20250206	090919	57	100.00	KONEX			N	N	N	N		N	1790	0	3	0.00	0	0	0.00	0	0	0	2055	1522	1790	0.00	0.00	0	0	1790	1790	1790	1790	1790	1790	1790	25	265	500	1140	1	1	5020000	90	2.43	0.43	12	0.00	736.00	4203.00	3590	20240329	-50.14	1530	20241219	16.99	1983	-9.73	20250120	1650	8.48	20250115	3590	-50.14	20240329	1530	16.99	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
138	20250205	160904	57	100.00	KONEX			N	N	N	N		N	1790	-9	5	-0.50	1061470	593	29650.00	1790	1790	1790	2065	1530	1799	1790.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	25	266	500	1150	1	1	5020000	90	2.43	0.43	12	0.01	736.00	4203.00	3590	20240329	-50.14	1530	20241219	16.99	1983	-9.73	20250120	1650	8.48	20250115	3590	-50.14	20240329	1530	16.99	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
139	20250205	150906	57	100.00	KONEX			N	N	N	N		N	1790	-9	5	-0.50	776860	434	21700.00	1790	1790	1790	2065	1530	1799	1790.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	25	266	500	1150	1	1	5020000	90	2.43	0.43	12	0.01	736.00	4203.00	3590	20240329	-50.14	1530	20241219	16.99	1983	-9.73	20250120	1650	8.48	20250115	3590	-50.14	20240329	1530	16.99	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
140	20250205	140907	57	100.00	KONEX			N	N	N	N		N	1799	0	3	0.00	0	0	0.00	0	0	0	2065	1530	1799	0.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	25	266	500	1150	1	1	5020000	90	2.44	0.43	12	0.00	736.00	4203.00	3590	20240329	-49.89	1530	20241219	17.58	1983	-9.28	20250120	1650	9.03	20250115	3590	-49.89	20240329	1530	17.58	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
141	20250205	130904	57	100.00	KONEX			N	N	N	N		N	1799	0	3	0.00	0	0	0.00	0	0	0	2065	1530	1799	0.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	25	266	500	1150	1	1	5020000	90	2.44	0.43	12	0.00	736.00	4203.00	3590	20240329	-49.89	1530	20241219	17.58	1983	-9.28	20250120	1650	9.03	20250115	3590	-49.89	20240329	1530	17.58	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
142	20250205	120909	57	100.00	KONEX			N	N	N	N		N	1799	0	3	0.00	0	0	0.00	0	0	0	2065	1530	1799	0.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	25	266	500	1150	1	1	5020000	90	2.44	0.43	12	0.00	736.00	4203.00	3590	20240329	-49.89	1530	20241219	17.58	1983	-9.28	20250120	1650	9.03	20250115	3590	-49.89	20240329	1530	17.58	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
143	20250205	110903	57	100.00	KONEX			N	N	N	N		N	1799	0	3	0.00	0	0	0.00	0	0	0	2065	1530	1799	0.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	25	266	500	1150	1	1	5020000	90	2.44	0.43	12	0.00	736.00	4203.00	3590	20240329	-49.89	1530	20241219	17.58	1983	-9.28	20250120	1650	9.03	20250115	3590	-49.89	20240329	1530	17.58	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
144	20250205	100915	57	100.00	KONEX			N	N	N	N		N	1799	0	3	0.00	0	0	0.00	0	0	0	2065	1530	1799	0.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	25	266	500	1150	1	1	5020000	90	2.44	0.43	12	0.00	736.00	4203.00	3590	20240329	-49.89	1530	20241219	17.58	1983	-9.28	20250120	1650	9.03	20250115	3590	-49.89	20240329	1530	17.58	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
145	20250205	090919	57	100.00	KONEX			N	N	N	N		N	1799	0	3	0.00	0	0	0.00	0	0	0	2065	1530	1799	0.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	25	266	500	1150	1	1	5020000	90	2.44	0.43	12	0.00	736.00	4203.00	3590	20240329	-49.89	1530	20241219	17.58	1983	-9.28	20250120	1650	9.03	20250115	3590	-49.89	20240329	1530	17.58	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
146	20250204	160845	57	100.00	KONEX			N	N	N	N		N	1799	9	2	0.50	3598	2	0.16	1799	1799	1799	2055	1522	1790	1799.00	0.00	0	0	1857	1823	1756	1722	1655	1840	1739	25	265	500	1140	1	1	5020000	90	2.44	0.43	12	0.00	736.00	4203.00	3590	20240329	-49.89	1530	20241219	17.58	1983	-9.28	20250120	1650	9.03	20250115	3590	-49.89	20240329	1530	17.58	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
147	20250204	150857	57	100.00	KONEX			N	N	N	N		N	1799	9	2	0.50	3598	2	0.16	1799	1799	1799	2055	1522	1790	1799.00	0.00	0	0	1857	1823	1756	1722	1655	1840	1739	25	265	500	1140	1	1	5020000	90	2.44	0.43	12	0.00	736.00	4203.00	3590	20240329	-49.89	1530	20241219	17.58	1983	-9.28	20250120	1650	9.03	20250115	3590	-49.89	20240329	1530	17.58	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
148	20250204	140856	57	100.00	KONEX			N	N	N	N		N	1799	9	2	0.50	3598	2	0.16	1799	1799	1799	2055	1522	1790	1799.00	0.00	0	0	1857	1823	1756	1722	1655	1840	1739	25	265	500	1140	1	1	5020000	90	2.44	0.43	12	0.00	736.00	4203.00	3590	20240329	-49.89	1530	20241219	17.58	1983	-9.28	20250120	1650	9.03	20250115	3590	-49.89	20240329	1530	17.58	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
149	20250204	130859	57	100.00	KONEX			N	N	N	N		N	1799	9	2	0.50	1799	1	0.08	1799	1799	1799	2055	1522	1790	1799.00	0.00	0	0	1857	1823	1756	1722	1655	1840	1739	25	265	500	1140	1	1	5020000	90	2.44	0.43	12	0.00	736.00	4203.00	3590	20240329	-49.89	1530	20241219	17.58	1983	-9.28	20250120	1650	9.03	20250115	3590	-49.89	20240329	1530	17.58	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
150	20250204	120908	57	100.00	KONEX			N	N	N	N		N	1799	9	2	0.50	1799	1	0.08	1799	1799	1799	2055	1522	1790	1799.00	0.00	0	0	1857	1823	1756	1722	1655	1840	1739	25	265	500	1140	1	1	5020000	90	2.44	0.43	12	0.00	736.00	4203.00	3590	20240329	-49.89	1530	20241219	17.58	1983	-9.28	20250120	1650	9.03	20250115	3590	-49.89	20240329	1530	17.58	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
151	20250204	110849	57	100.00	KONEX			N	N	N	N		N	1799	9	2	0.50	1799	1	0.08	1799	1799	1799	2055	1522	1790	1799.00	0.00	0	0	1857	1823	1756	1722	1655	1840	1739	25	265	500	1140	1	1	5020000	90	2.44	0.43	12	0.00	736.00	4203.00	3590	20240329	-49.89	1530	20241219	17.58	1983	-9.28	20250120	1650	9.03	20250115	3590	-49.89	20240329	1530	17.58	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
152	20250204	100855	57	100.00	KONEX			N	N	N	N		N	1799	9	2	0.50	1799	1	0.08	1799	1799	1799	2055	1522	1790	1799.00	0.00	0	0	1857	1823	1756	1722	1655	1840	1739	25	265	500	1140	1	1	5020000	90	2.44	0.43	12	0.00	736.00	4203.00	3590	20240329	-49.89	1530	20241219	17.58	1983	-9.28	20250120	1650	9.03	20250115	3590	-49.89	20240329	1530	17.58	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
153	20250204	090855	57	100.00	KONEX			N	N	N	N		N	1799	9	2	0.50	1799	1	0.08	1799	1799	1799	2055	1522	1790	1799.00	0.00	0	0	1857	1823	1756	1722	1655	1840	1739	25	265	500	1140	1	1	5020000	90	2.44	0.43	12	0.00	736.00	4203.00	3590	20240329	-49.89	1530	20241219	17.58	1983	-9.28	20250120	1650	9.03	20250115	3590	-49.89	20240329	1530	17.58	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N