KissMeData/092590/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	160756	57	100.00	KONEX			N	N	N	N		N	940	-9	5	-0.95	1747	2	200.00	807	940	807	1091	807	949	873.50	0.00	0	0	949	949	949	949	949	949	949	36	142	500	560	1	1	7291098	69	-5.47	0.48	12	0.00	-172.00	1976.00	1247	20241024	-24.62	534	20250115	76.03	1199	-21.60	20250218	534	76.03	20250115	1247	-24.62	20241024	534	76.03	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
3	20250228	150800	57	100.00	KONEX			N	N	N	N		N	940	-9	5	-0.95	1747	2	200.00	807	940	807	1091	807	949	873.50	0.00	0	0	949	949	949	949	949	949	949	36	142	500	560	1	1	7291098	69	-5.47	0.48	12	0.00	-172.00	1976.00	1247	20241024	-24.62	534	20250115	76.03	1199	-21.60	20250218	534	76.03	20250115	1247	-24.62	20241024	534	76.03	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
4	20250228	140802	57	100.00	KONEX			N	N	N	N		N	940	-9	5	-0.95	1747	2	200.00	807	940	807	1091	807	949	873.50	0.00	0	0	949	949	949	949	949	949	949	36	142	500	560	1	1	7291098	69	-5.47	0.48	12	0.00	-172.00	1976.00	1247	20241024	-24.62	534	20250115	76.03	1199	-21.60	20250218	534	76.03	20250115	1247	-24.62	20241024	534	76.03	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
5	20250228	130757	57	100.00	KONEX			N	N	N	N		N	940	-9	5	-0.95	1747	2	200.00	807	940	807	1091	807	949	873.50	0.00	0	0	949	949	949	949	949	949	949	36	142	500	560	1	1	7291098	69	-5.47	0.48	12	0.00	-172.00	1976.00	1247	20241024	-24.62	534	20250115	76.03	1199	-21.60	20250218	534	76.03	20250115	1247	-24.62	20241024	534	76.03	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
6	20250228	120754	57	100.00	KONEX			N	N	N	N		N	940	-9	5	-0.95	1747	2	200.00	807	940	807	1091	807	949	873.50	0.00	0	0	949	949	949	949	949	949	949	36	142	500	560	1	1	7291098	69	-5.47	0.48	12	0.00	-172.00	1976.00	1247	20241024	-24.62	534	20250115	76.03	1199	-21.60	20250218	534	76.03	20250115	1247	-24.62	20241024	534	76.03	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
7	20250228	110755	57	100.00	KONEX			N	N	N	N		N	949	0	3	0.00	0	0	0.00	0	0	0	1091	807	949	0.00	0.00	0	0	949	949	949	949	949	949	949	36	142	500	560	1	1	7291098	69	-5.52	0.48	12	0.00	-172.00	1976.00	1247	20241024	-23.90	534	20250115	77.72	1199	-20.85	20250218	534	77.72	20250115	1247	-23.90	20241024	534	77.72	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
8	20250228	100753	57	100.00	KONEX			N	N	N	N		N	949	0	3	0.00	0	0	0.00	0	0	0	1091	807	949	0.00	0.00	0	0	949	949	949	949	949	949	949	36	142	500	560	1	1	7291098	69	-5.52	0.48	12	0.00	-172.00	1976.00	1247	20241024	-23.90	534	20250115	77.72	1199	-20.85	20250218	534	77.72	20250115	1247	-23.90	20241024	534	77.72	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
9	20250228	090756	57	100.00	KONEX			N	N	N	N		N	949	0	3	0.00	0	0	0.00	0	0	0	1091	807	949	0.00	0.00	0	0	949	949	949	949	949	949	949	36	142	500	560	1	1	7291098	69	-5.52	0.48	12	0.00	-172.00	1976.00	1247	20241024	-23.90	534	20250115	77.72	1199	-20.85	20250218	534	77.72	20250115	1247	-23.90	20241024	534	77.72	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
10	20250227	160749	57	100.00	KONEX			N	N	N	N		N	949	75	2	8.58	949	1	50.00	949	949	949	1005	743	874	949.00	0.00	0	0	904	889	859	844	814	896	851	36	131	500	520	1	1	7291098	69	-5.52	0.48	12	0.00	-172.00	1976.00	1247	20241024	-23.90	534	20250115	77.72	1199	-20.85	20250218	534	77.72	20250115	1247	-23.90	20241024	534	77.72	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
11	20250227	150748	57	100.00	KONEX			N	N	N	N		N	949	75	2	8.58	949	1	50.00	949	949	949	1005	743	874	949.00	0.00	0	0	904	889	859	844	814	896	851	36	131	500	520	1	1	7291098	69	-5.52	0.48	12	0.00	-172.00	1976.00	1247	20241024	-23.90	534	20250115	77.72	1199	-20.85	20250218	534	77.72	20250115	1247	-23.90	20241024	534	77.72	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
12	20250227	140751	57	100.00	KONEX			N	N	N	N		N	949	75	2	8.58	949	1	50.00	949	949	949	1005	743	874	949.00	0.00	0	0	904	889	859	844	814	896	851	36	131	500	520	1	1	7291098	69	-5.52	0.48	12	0.00	-172.00	1976.00	1247	20241024	-23.90	534	20250115	77.72	1199	-20.85	20250218	534	77.72	20250115	1247	-23.90	20241024	534	77.72	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
13	20250227	130749	57	100.00	KONEX			N	N	N	N		N	949	75	2	8.58	949	1	50.00	949	949	949	1005	743	874	949.00	0.00	0	0	904	889	859	844	814	896	851	36	131	500	520	1	1	7291098	69	-5.52	0.48	12	0.00	-172.00	1976.00	1247	20241024	-23.90	534	20250115	77.72	1199	-20.85	20250218	534	77.72	20250115	1247	-23.90	20241024	534	77.72	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
14	20250227	120746	57	100.00	KONEX			N	N	N	N		N	949	75	2	8.58	949	1	50.00	949	949	949	1005	743	874	949.00	0.00	0	0	904	889	859	844	814	896	851	36	131	500	520	1	1	7291098	69	-5.52	0.48	12	0.00	-172.00	1976.00	1247	20241024	-23.90	534	20250115	77.72	1199	-20.85	20250218	534	77.72	20250115	1247	-23.90	20241024	534	77.72	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
15	20250227	110753	57	100.00	KONEX			N	N	N	N		N	949	75	2	8.58	949	1	50.00	949	949	949	1005	743	874	949.00	0.00	0	0	904	889	859	844	814	896	851	36	131	500	520	1	1	7291098	69	-5.52	0.48	12	0.00	-172.00	1976.00	1247	20241024	-23.90	534	20250115	77.72	1199	-20.85	20250218	534	77.72	20250115	1247	-23.90	20241024	534	77.72	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
16	20250227	100813	57	100.00	KONEX			N	N	N	N		N	949	75	2	8.58	949	1	50.00	949	949	949	1005	743	874	949.00	0.00	0	0	904	889	859	844	814	896	851	36	131	500	520	1	1	7291098	69	-5.52	0.48	12	0.00	-172.00	1976.00	1247	20241024	-23.90	534	20250115	77.72	1199	-20.85	20250218	534	77.72	20250115	1247	-23.90	20241024	534	77.72	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
17	20250227	090817	57	100.00	KONEX			N	N	N	N		N	874	0	3	0.00	0	0	0.00	0	0	0	1005	743	874	0.00	0.00	0	0	904	889	859	844	814	896	851	36	131	500	520	1	1	7291098	64	-5.08	0.44	12	0.00	-172.00	1976.00	1247	20241024	-29.91	534	20250115	63.67	1199	-27.11	20250218	534	63.67	20250115	1247	-29.91	20241024	534	63.67	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
18	20250226	160749	57	100.00	KONEX			N	N	N	N		N	874	-101	5	-10.36	1703	2	200.00	829	874	829	1121	829	975	851.50	0.00	0	0	975	975	975	975	975	975	975	36	146	500	580	1	1	7291098	64	-5.08	0.44	12	0.00	-172.00	1976.00	1247	20241024	-29.91	534	20250115	63.67	1199	-27.11	20250218	534	63.67	20250115	1247	-29.91	20241024	534	63.67	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
19	20250226	150751	57	100.00	KONEX			N	N	N	N		N	829	-146	4	-14.97	829	1	100.00	829	829	829	1121	829	975	829.00	0.00	0	0	975	975	975	975	975	975	975	36	146	500	580	1	1	7291098	60	-4.82	0.42	12	0.00	-172.00	1976.00	1247	20241024	-33.52	534	20250115	55.24	1199	-30.86	20250218	534	55.24	20250115	1247	-33.52	20241024	534	55.24	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
20	20250226	140750	57	100.00	KONEX			N	N	N	N		N	975	0	3	0.00	0	0	0.00	0	0	0	1121	829	975	0.00	0.00	0	0	975	975	975	975	975	975	975	36	146	500	580	1	1	7291098	71	-5.67	0.49	12	0.00	-172.00	1976.00	1247	20241024	-21.81	534	20250115	82.58	1199	-18.68	20250218	534	82.58	20250115	1247	-21.81	20241024	534	82.58	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
21	20250226	130749	57	100.00	KONEX			N	N	N	N		N	975	0	3	0.00	0	0	0.00	0	0	0	1121	829	975	0.00	0.00	0	0	975	975	975	975	975	975	975	36	146	500	580	1	1	7291098	71	-5.67	0.49	12	0.00	-172.00	1976.00	1247	20241024	-21.81	534	20250115	82.58	1199	-18.68	20250218	534	82.58	20250115	1247	-21.81	20241024	534	82.58	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
22	20250226	120749	57	100.00	KONEX			N	N	N	N		N	975	0	3	0.00	0	0	0.00	0	0	0	1121	829	975	0.00	0.00	0	0	975	975	975	975	975	975	975	36	146	500	580	1	1	7291098	71	-5.67	0.49	12	0.00	-172.00	1976.00	1247	20241024	-21.81	534	20250115	82.58	1199	-18.68	20250218	534	82.58	20250115	1247	-21.81	20241024	534	82.58	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
23	20250226	110748	57	100.00	KONEX			N	N	N	N		N	975	0	3	0.00	0	0	0.00	0	0	0	1121	829	975	0.00	0.00	0	0	975	975	975	975	975	975	975	36	146	500	580	1	1	7291098	71	-5.67	0.49	12	0.00	-172.00	1976.00	1247	20241024	-21.81	534	20250115	82.58	1199	-18.68	20250218	534	82.58	20250115	1247	-21.81	20241024	534	82.58	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
24	20250226	100746	57	100.00	KONEX			N	N	N	N		N	975	0	3	0.00	0	0	0.00	0	0	0	1121	829	975	0.00	0.00	0	0	975	975	975	975	975	975	975	36	146	500	580	1	1	7291098	71	-5.67	0.49	12	0.00	-172.00	1976.00	1247	20241024	-21.81	534	20250115	82.58	1199	-18.68	20250218	534	82.58	20250115	1247	-21.81	20241024	534	82.58	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
25	20250226	090754	57	100.00	KONEX			N	N	N	N		N	975	0	3	0.00	0	0	0.00	0	0	0	1121	829	975	0.00	0.00	0	0	975	975	975	975	975	975	975	36	146	500	580	1	1	7291098	71	-5.67	0.49	12	0.00	-172.00	1976.00	1247	20241024	-21.81	534	20250115	82.58	1199	-18.68	20250218	534	82.58	20250115	1247	-21.81	20241024	534	82.58	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
26	20250225	160743	57	100.00	KONEX			N	N	N	N		N	975	125	2	14.71	975	1	4.35	975	975	975	977	723	850	975.00	0.00	0	0	884	866	832	814	780	876	824	36	127	500	510	1	1	7291098	71	-5.67	0.49	12	0.00	-172.00	1976.00	1247	20241024	-21.81	534	20250115	82.58	1199	-18.68	20250218	534	82.58	20250115	1247	-21.81	20241024	534	82.58	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
27	20250225	150744	57	100.00	KONEX			N	N	N	N		N	975	125	2	14.71	975	1	4.35	975	975	975	977	723	850	975.00	0.00	0	0	884	866	832	814	780	876	824	36	127	500	510	1	1	7291098	71	-5.67	0.49	12	0.00	-172.00	1976.00	1247	20241024	-21.81	534	20250115	82.58	1199	-18.68	20250218	534	82.58	20250115	1247	-21.81	20241024	534	82.58	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
28	20250225	140743	57	100.00	KONEX			N	N	N	N		N	975	125	2	14.71	975	1	4.35	975	975	975	977	723	850	975.00	0.00	0	0	884	866	832	814	780	876	824	36	127	500	510	1	1	7291098	71	-5.67	0.49	12	0.00	-172.00	1976.00	1247	20241024	-21.81	534	20250115	82.58	1199	-18.68	20250218	534	82.58	20250115	1247	-21.81	20241024	534	82.58	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
29	20250225	130747	57	100.00	KONEX			N	N	N	N		N	975	125	2	14.71	975	1	4.35	975	975	975	977	723	850	975.00	0.00	0	0	884	866	832	814	780	876	824	36	127	500	510	1	1	7291098	71	-5.67	0.49	12	0.00	-172.00	1976.00	1247	20241024	-21.81	534	20250115	82.58	1199	-18.68	20250218	534	82.58	20250115	1247	-21.81	20241024	534	82.58	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
30	20250225	120742	57	100.00	KONEX			N	N	N	N		N	975	125	2	14.71	975	1	4.35	975	975	975	977	723	850	975.00	0.00	0	0	884	866	832	814	780	876	824	36	127	500	510	1	1	7291098	71	-5.67	0.49	12	0.00	-172.00	1976.00	1247	20241024	-21.81	534	20250115	82.58	1199	-18.68	20250218	534	82.58	20250115	1247	-21.81	20241024	534	82.58	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
31	20250225	110743	57	100.00	KONEX			N	N	N	N		N	975	125	2	14.71	975	1	4.35	975	975	975	977	723	850	975.00	0.00	0	0	884	866	832	814	780	876	824	36	127	500	510	1	1	7291098	71	-5.67	0.49	12	0.00	-172.00	1976.00	1247	20241024	-21.81	534	20250115	82.58	1199	-18.68	20250218	534	82.58	20250115	1247	-21.81	20241024	534	82.58	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
32	20250225	100741	57	100.00	KONEX			N	N	N	N		N	975	125	2	14.71	975	1	4.35	975	975	975	977	723	850	975.00	0.00	0	0	884	866	832	814	780	876	824	36	127	500	510	1	1	7291098	71	-5.67	0.49	12	0.00	-172.00	1976.00	1247	20241024	-21.81	534	20250115	82.58	1199	-18.68	20250218	534	82.58	20250115	1247	-21.81	20241024	534	82.58	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
33	20250225	090747	57	100.00	KONEX			N	N	N	N		N	850	0	3	0.00	0	0	0.00	0	0	0	977	723	850	0.00	0.00	0	0	884	866	832	814	780	876	824	36	127	500	510	1	1	7291098	62	-4.94	0.43	12	0.00	-172.00	1976.00	1247	20241024	-31.84	534	20250115	59.18	1199	-29.11	20250218	534	59.18	20250115	1247	-31.84	20241024	534	59.18	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
34	20250224	160738	57	100.00	KONEX			N	N	N	N		N	850	-88	5	-9.38	18406	23	1150.00	798	850	798	1078	798	938	800.26	0.00	0	0	1008	973	903	868	798	990	885	36	140	500	560	1	1	7291098	62	-4.94	0.43	12	0.00	-172.00	1976.00	1247	20241024	-31.84	534	20250115	59.18	1199	-29.11	20250218	534	59.18	20250115	1247	-31.84	20241024	534	59.18	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
35	20250224	150737	57	100.00	KONEX			N	N	N	N		N	850	-88	5	-9.38	18406	23	1150.00	798	850	798	1078	798	938	800.26	0.00	0	0	1008	973	903	868	798	990	885	36	140	500	560	1	1	7291098	62	-4.94	0.43	12	0.00	-172.00	1976.00	1247	20241024	-31.84	534	20250115	59.18	1199	-29.11	20250218	534	59.18	20250115	1247	-31.84	20241024	534	59.18	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
36	20250224	140736	57	100.00	KONEX			N	N	N	N		N	850	-88	5	-9.38	18406	23	1150.00	798	850	798	1078	798	938	800.26	0.00	0	0	1008	973	903	868	798	990	885	36	140	500	560	1	1	7291098	62	-4.94	0.43	12	0.00	-172.00	1976.00	1247	20241024	-31.84	534	20250115	59.18	1199	-29.11	20250218	534	59.18	20250115	1247	-31.84	20241024	534	59.18	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
37	20250224	130738	57	100.00	KONEX			N	N	N	N		N	938	0	3	0.00	0	0	0.00	0	0	0	1078	798	938	0.00	0.00	0	0	1008	973	903	868	798	990	885	36	140	500	560	1	1	7291098	68	-5.45	0.47	12	0.00	-172.00	1976.00	1247	20241024	-24.78	534	20250115	75.66	1199	-21.77	20250218	534	75.66	20250115	1247	-24.78	20241024	534	75.66	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
38	20250224	120735	57	100.00	KONEX			N	N	N	N		N	938	0	3	0.00	0	0	0.00	0	0	0	1078	798	938	0.00	0.00	0	0	1008	973	903	868	798	990	885	36	140	500	560	1	1	7291098	68	-5.45	0.47	12	0.00	-172.00	1976.00	1247	20241024	-24.78	534	20250115	75.66	1199	-21.77	20250218	534	75.66	20250115	1247	-24.78	20241024	534	75.66	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
39	20250224	110733	57	100.00	KONEX			N	N	N	N		N	938	0	3	0.00	0	0	0.00	0	0	0	1078	798	938	0.00	0.00	0	0	1008	973	903	868	798	990	885	36	140	500	560	1	1	7291098	68	-5.45	0.47	12	0.00	-172.00	1976.00	1247	20241024	-24.78	534	20250115	75.66	1199	-21.77	20250218	534	75.66	20250115	1247	-24.78	20241024	534	75.66	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
40	20250224	100733	57	100.00	KONEX			N	N	N	N		N	938	0	3	0.00	0	0	0.00	0	0	0	1078	798	938	0.00	0.00	0	0	1008	973	903	868	798	990	885	36	140	500	560	1	1	7291098	68	-5.45	0.47	12	0.00	-172.00	1976.00	1247	20241024	-24.78	534	20250115	75.66	1199	-21.77	20250218	534	75.66	20250115	1247	-24.78	20241024	534	75.66	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
41	20250224	090739	57	100.00	KONEX			N	N	N	N		N	938	0	3	0.00	0	0	0.00	0	0	0	1078	798	938	0.00	0.00	0	0	1008	973	903	868	798	990	885	36	140	500	560	1	1	7291098	68	-5.45	0.47	12	0.00	-172.00	1976.00	1247	20241024	-24.78	534	20250115	75.66	1199	-21.77	20250218	534	75.66	20250115	1247	-24.78	20241024	534	75.66	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
42	20250221	160732	57	100.00	KONEX			N	N	N	N		N	938	-42	5	-4.29	1771	2	100.00	833	938	833	1127	833	980	885.50	0.00	0	0	1055	1017	942	904	829	1036	923	36	147	500	580	1	1	7291098	68	-5.45	0.47	12	0.00	-172.00	1976.00	1247	20241024	-24.78	534	20250115	75.66	1199	-21.77	20250218	534	75.66	20250115	1247	-24.78	20241024	534	75.66	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
43	20250221	150735	57	100.00	KONEX			N	N	N	N		N	938	-42	5	-4.29	1771	2	100.00	833	938	833	1127	833	980	885.50	0.00	0	0	1055	1017	942	904	829	1036	923	36	147	500	580	1	1	7291098	68	-5.45	0.47	12	0.00	-172.00	1976.00	1247	20241024	-24.78	534	20250115	75.66	1199	-21.77	20250218	534	75.66	20250115	1247	-24.78	20241024	534	75.66	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
44	20250221	140734	57	100.00	KONEX			N	N	N	N		N	938	-42	5	-4.29	1771	2	100.00	833	938	833	1127	833	980	885.50	0.00	0	0	1055	1017	942	904	829	1036	923	36	147	500	580	1	1	7291098	68	-5.45	0.47	12	0.00	-172.00	1976.00	1247	20241024	-24.78	534	20250115	75.66	1199	-21.77	20250218	534	75.66	20250115	1247	-24.78	20241024	534	75.66	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
45	20250221	130733	57	100.00	KONEX			N	N	N	N		N	938	-42	5	-4.29	1771	2	100.00	833	938	833	1127	833	980	885.50	0.00	0	0	1055	1017	942	904	829	1036	923	36	147	500	580	1	1	7291098	68	-5.45	0.47	12	0.00	-172.00	1976.00	1247	20241024	-24.78	534	20250115	75.66	1199	-21.77	20250218	534	75.66	20250115	1247	-24.78	20241024	534	75.66	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
46	20250221	120734	57	100.00	KONEX			N	N	N	N		N	938	-42	5	-4.29	1771	2	100.00	833	938	833	1127	833	980	885.50	0.00	0	0	1055	1017	942	904	829	1036	923	36	147	500	580	1	1	7291098	68	-5.45	0.47	12	0.00	-172.00	1976.00	1247	20241024	-24.78	534	20250115	75.66	1199	-21.77	20250218	534	75.66	20250115	1247	-24.78	20241024	534	75.66	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
47	20250221	110731	57	100.00	KONEX			N	N	N	N		N	938	-42	5	-4.29	1771	2	100.00	833	938	833	1127	833	980	885.50	0.00	0	0	1055	1017	942	904	829	1036	923	36	147	500	580	1	1	7291098	68	-5.45	0.47	12	0.00	-172.00	1976.00	1247	20241024	-24.78	534	20250115	75.66	1199	-21.77	20250218	534	75.66	20250115	1247	-24.78	20241024	534	75.66	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
48	20250221	100732	57	100.00	KONEX			N	N	N	N		N	833	-147	4	-15.00	833	1	50.00	833	833	833	1127	833	980	833.00	0.00	0	0	1055	1017	942	904	829	1036	923	36	147	500	580	1	1	7291098	61	-4.84	0.42	12	0.00	-172.00	1976.00	1247	20241024	-33.20	534	20250115	55.99	1199	-30.53	20250218	534	55.99	20250115	1247	-33.20	20241024	534	55.99	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
49	20250221	090734	57	100.00	KONEX			N	N	N	N		N	980	0	3	0.00	0	0	0.00	0	0	0	1127	833	980	0.00	0.00	0	0	1055	1017	942	904	829	1036	923	36	147	500	580	1	1	7291098	71	-5.70	0.50	12	0.00	-172.00	1976.00	1247	20241024	-21.41	534	20250115	83.52	1199	-18.27	20250218	534	83.52	20250115	1247	-21.41	20241024	534	83.52	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
50	20250220	160729	57	100.00	KONEX			N	N	N	N		N	980	-40	5	-3.92	1847	2	200.00	867	980	867	1173	867	1020	923.50	0.00	0	0	1020	1020	1020	1020	1020	1020	1020	36	153	500	610	1	1	7291098	71	-5.70	0.50	12	0.00	-172.00	1976.00	1247	20241024	-21.41	534	20250115	83.52	1199	-18.27	20250218	534	83.52	20250115	1247	-21.41	20241024	534	83.52	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
51	20250220	150731	57	100.00	KONEX			N	N	N	N		N	980	-40	5	-3.92	1847	2	200.00	867	980	867	1173	867	1020	923.50	0.00	0	0	1020	1020	1020	1020	1020	1020	1020	36	153	500	610	1	1	7291098	71	-5.70	0.50	12	0.00	-172.00	1976.00	1247	20241024	-21.41	534	20250115	83.52	1199	-18.27	20250218	534	83.52	20250115	1247	-21.41	20241024	534	83.52	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
52	20250220	140731	57	100.00	KONEX			N	N	N	N		N	980	-40	5	-3.92	1847	2	200.00	867	980	867	1173	867	1020	923.50	0.00	0	0	1020	1020	1020	1020	1020	1020	1020	36	153	500	610	1	1	7291098	71	-5.70	0.50	12	0.00	-172.00	1976.00	1247	20241024	-21.41	534	20250115	83.52	1199	-18.27	20250218	534	83.52	20250115	1247	-21.41	20241024	534	83.52	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
53	20250220	130729	57	100.00	KONEX			N	N	N	N		N	980	-40	5	-3.92	1847	2	200.00	867	980	867	1173	867	1020	923.50	0.00	0	0	1020	1020	1020	1020	1020	1020	1020	36	153	500	610	1	1	7291098	71	-5.70	0.50	12	0.00	-172.00	1976.00	1247	20241024	-21.41	534	20250115	83.52	1199	-18.27	20250218	534	83.52	20250115	1247	-21.41	20241024	534	83.52	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
54	20250220	120730	57	100.00	KONEX			N	N	N	N		N	980	-40	5	-3.92	1847	2	200.00	867	980	867	1173	867	1020	923.50	0.00	0	0	1020	1020	1020	1020	1020	1020	1020	36	153	500	610	1	1	7291098	71	-5.70	0.50	12	0.00	-172.00	1976.00	1247	20241024	-21.41	534	20250115	83.52	1199	-18.27	20250218	534	83.52	20250115	1247	-21.41	20241024	534	83.52	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
55	20250220	110730	57	100.00	KONEX			N	N	N	N		N	980	-40	5	-3.92	1847	2	200.00	867	980	867	1173	867	1020	923.50	0.00	0	0	1020	1020	1020	1020	1020	1020	1020	36	153	500	610	1	1	7291098	71	-5.70	0.50	12	0.00	-172.00	1976.00	1247	20241024	-21.41	534	20250115	83.52	1199	-18.27	20250218	534	83.52	20250115	1247	-21.41	20241024	534	83.52	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
56	20250220	100729	57	100.00	KONEX			N	N	N	N		N	1020	0	3	0.00	0	0	0.00	0	0	0	1173	867	1020	0.00	0.00	0	0	1020	1020	1020	1020	1020	1020	1020	36	153	500	610	1	1	7291098	74	-5.93	0.52	12	0.00	-172.00	1976.00	1247	20241024	-18.20	534	20250115	91.01	1199	-14.93	20250218	534	91.01	20250115	1247	-18.20	20241024	534	91.01	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
57	20250220	090733	57	100.00	KONEX			N	N	N	N		N	1020	0	3	0.00	0	0	0.00	0	0	0	1173	867	1020	0.00	0.00	0	0	1020	1020	1020	1020	1020	1020	1020	36	153	500	610	1	1	7291098	74	-5.93	0.52	12	0.00	-172.00	1976.00	1247	20241024	-18.20	534	20250115	91.01	1199	-14.93	20250218	534	91.01	20250115	1247	-18.20	20241024	534	91.01	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
58	20250219	160727	57	100.00	KONEX			N	N	N	N		N	1020	-179	4	-14.93	1020	1	100.00	1020	1020	1020	1378	1020	1199	1020.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	36	179	500	710	1	1	7291098	74	-5.93	0.52	12	0.00	-172.00	1976.00	1247	20241024	-18.20	534	20250115	91.01	1199	-14.93	20250218	534	91.01	20250115	1247	-18.20	20241024	534	91.01	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
59	20250219	150729	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	36	179	500	710	1	1	7291098	87	-6.97	0.61	12	0.00	-172.00	1976.00	1247	20241024	-3.85	534	20250115	124.53	1199	0.00	20250218	534	124.53	20250115	1247	-3.85	20241024	534	124.53	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
60	20250219	140726	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	36	179	500	710	1	1	7291098	87	-6.97	0.61	12	0.00	-172.00	1976.00	1247	20241024	-3.85	534	20250115	124.53	1199	0.00	20250218	534	124.53	20250115	1247	-3.85	20241024	534	124.53	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
61	20250219	130727	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	36	179	500	710	1	1	7291098	87	-6.97	0.61	12	0.00	-172.00	1976.00	1247	20241024	-3.85	534	20250115	124.53	1199	0.00	20250218	534	124.53	20250115	1247	-3.85	20241024	534	124.53	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
62	20250219	120726	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	36	179	500	710	1	1	7291098	87	-6.97	0.61	12	0.00	-172.00	1976.00	1247	20241024	-3.85	534	20250115	124.53	1199	0.00	20250218	534	124.53	20250115	1247	-3.85	20241024	534	124.53	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
63	20250219	110727	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	36	179	500	710	1	1	7291098	87	-6.97	0.61	12	0.00	-172.00	1976.00	1247	20241024	-3.85	534	20250115	124.53	1199	0.00	20250218	534	124.53	20250115	1247	-3.85	20241024	534	124.53	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
64	20250219	100727	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	36	179	500	710	1	1	7291098	87	-6.97	0.61	12	0.00	-172.00	1976.00	1247	20241024	-3.85	534	20250115	124.53	1199	0.00	20250218	534	124.53	20250115	1247	-3.85	20241024	534	124.53	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
65	20250219	090728	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	36	179	500	710	1	1	7291098	87	-6.97	0.61	12	0.00	-172.00	1976.00	1247	20241024	-3.85	534	20250115	124.53	1199	0.00	20250218	534	124.53	20250115	1247	-3.85	20241024	534	124.53	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
66	20250218	160725	57	100.00	KONEX			N	N	N	N		N	1199	111	2	10.20	1199	1	100.00	1199	1199	1199	1251	925	1088	1199.00	0.00	0	0	1088	1088	1088	1088	1088	1088	1088	36	163	500	650	1	1	7291098	87	-6.97	0.61	12	0.00	-172.00	1976.00	1247	20241024	-3.85	534	20250115	124.53	1199	0.00	20250218	534	124.53	20250115	1247	-3.85	20241024	534	124.53	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
67	20250218	150726	57	100.00	KONEX			N	N	N	N		N	1199	111	2	10.20	1199	1	100.00	1199	1199	1199	1251	925	1088	1199.00	0.00	0	0	1088	1088	1088	1088	1088	1088	1088	36	163	500	650	1	1	7291098	87	-6.97	0.61	12	0.00	-172.00	1976.00	1247	20241024	-3.85	534	20250115	124.53	1199	0.00	20250218	534	124.53	20250115	1247	-3.85	20241024	534	124.53	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
68	20250218	140727	57	100.00	KONEX			N	N	N	N		N	1199	111	2	10.20	1199	1	100.00	1199	1199	1199	1251	925	1088	1199.00	0.00	0	0	1088	1088	1088	1088	1088	1088	1088	36	163	500	650	1	1	7291098	87	-6.97	0.61	12	0.00	-172.00	1976.00	1247	20241024	-3.85	534	20250115	124.53	1199	0.00	20250218	534	124.53	20250115	1247	-3.85	20241024	534	124.53	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
69	20250218	130724	57	100.00	KONEX			N	N	N	N		N	1199	111	2	10.20	1199	1	100.00	1199	1199	1199	1251	925	1088	1199.00	0.00	0	0	1088	1088	1088	1088	1088	1088	1088	36	163	500	650	1	1	7291098	87	-6.97	0.61	12	0.00	-172.00	1976.00	1247	20241024	-3.85	534	20250115	124.53	1199	0.00	20250218	534	124.53	20250115	1247	-3.85	20241024	534	124.53	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
70	20250218	120726	57	100.00	KONEX			N	N	N	N		N	1199	111	2	10.20	1199	1	100.00	1199	1199	1199	1251	925	1088	1199.00	0.00	0	0	1088	1088	1088	1088	1088	1088	1088	36	163	500	650	1	1	7291098	87	-6.97	0.61	12	0.00	-172.00	1976.00	1247	20241024	-3.85	534	20250115	124.53	1199	0.00	20250218	534	124.53	20250115	1247	-3.85	20241024	534	124.53	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
71	20250218	110724	57	100.00	KONEX			N	N	N	N		N	1199	111	2	10.20	1199	1	100.00	1199	1199	1199	1251	925	1088	1199.00	0.00	0	0	1088	1088	1088	1088	1088	1088	1088	36	163	500	650	1	1	7291098	87	-6.97	0.61	12	0.00	-172.00	1976.00	1247	20241024	-3.85	534	20250115	124.53	1199	0.00	20250218	534	124.53	20250115	1247	-3.85	20241024	534	124.53	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
72	20250218	100724	57	100.00	KONEX			N	N	N	N		N	1199	111	2	10.20	1199	1	100.00	1199	1199	1199	1251	925	1088	1199.00	0.00	0	0	1088	1088	1088	1088	1088	1088	1088	36	163	500	650	1	1	7291098	87	-6.97	0.61	12	0.00	-172.00	1976.00	1247	20241024	-3.85	534	20250115	124.53	1199	0.00	20250218	534	124.53	20250115	1247	-3.85	20241024	534	124.53	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
73	20250218	090726	57	100.00	KONEX			N	N	N	N		N	1088	0	3	0.00	0	0	0.00	0	0	0	1251	925	1088	0.00	0.00	0	0	1088	1088	1088	1088	1088	1088	1088	36	163	500	650	1	1	7291098	79	-6.33	0.55	12	0.00	-172.00	1976.00	1247	20241024	-12.75	534	20250115	103.75	1173	-7.25	20250131	534	103.75	20250115	1247	-12.75	20241024	534	103.75	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
74	20250217	160724	57	100.00	KONEX			N	N	N	N		N	1088	137	2	14.41	1088	1	1.03	1088	1088	1088	1093	809	951	1088.00	0.00	0	0	1109	1029	875	795	641	953	719	36	142	500	570	1	1	7291098	79	-6.33	0.55	12	0.00	-172.00	1976.00	1247	20241024	-12.75	534	20250115	103.75	1173	-7.25	20250131	534	103.75	20250115	1247	-12.75	20241024	534	103.75	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
75	20250217	150723	57	100.00	KONEX			N	N	N	N		N	1088	137	2	14.41	1088	1	1.03	1088	1088	1088	1093	809	951	1088.00	0.00	0	0	1109	1029	875	795	641	953	719	36	142	500	570	1	1	7291098	79	-6.33	0.55	12	0.00	-172.00	1976.00	1247	20241024	-12.75	534	20250115	103.75	1173	-7.25	20250131	534	103.75	20250115	1247	-12.75	20241024	534	103.75	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
76	20250217	140723	57	100.00	KONEX			N	N	N	N		N	1088	137	2	14.41	1088	1	1.03	1088	1088	1088	1093	809	951	1088.00	0.00	0	0	1109	1029	875	795	641	953	719	36	142	500	570	1	1	7291098	79	-6.33	0.55	12	0.00	-172.00	1976.00	1247	20241024	-12.75	534	20250115	103.75	1173	-7.25	20250131	534	103.75	20250115	1247	-12.75	20241024	534	103.75	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
77	20250217	130724	57	100.00	KONEX			N	N	N	N		N	1088	137	2	14.41	1088	1	1.03	1088	1088	1088	1093	809	951	1088.00	0.00	0	0	1109	1029	875	795	641	953	719	36	142	500	570	1	1	7291098	79	-6.33	0.55	12	0.00	-172.00	1976.00	1247	20241024	-12.75	534	20250115	103.75	1173	-7.25	20250131	534	103.75	20250115	1247	-12.75	20241024	534	103.75	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
78	20250217	120725	57	100.00	KONEX			N	N	N	N		N	1088	137	2	14.41	1088	1	1.03	1088	1088	1088	1093	809	951	1088.00	0.00	0	0	1109	1029	875	795	641	953	719	36	142	500	570	1	1	7291098	79	-6.33	0.55	12	0.00	-172.00	1976.00	1247	20241024	-12.75	534	20250115	103.75	1173	-7.25	20250131	534	103.75	20250115	1247	-12.75	20241024	534	103.75	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
79	20250217	110724	57	100.00	KONEX			N	N	N	N		N	1088	137	2	14.41	1088	1	1.03	1088	1088	1088	1093	809	951	1088.00	0.00	0	0	1109	1029	875	795	641	953	719	36	142	500	570	1	1	7291098	79	-6.33	0.55	12	0.00	-172.00	1976.00	1247	20241024	-12.75	534	20250115	103.75	1173	-7.25	20250131	534	103.75	20250115	1247	-12.75	20241024	534	103.75	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
80	20250217	100721	57	100.00	KONEX			N	N	N	N		N	951	0	3	0.00	0	0	0.00	0	0	0	1093	809	951	0.00	0.00	0	0	1109	1029	875	795	641	953	719	36	142	500	570	1	1	7291098	69	-5.53	0.48	12	0.00	-172.00	1976.00	1247	20241024	-23.74	534	20250115	78.09	1173	-18.93	20250131	534	78.09	20250115	1247	-23.74	20241024	534	78.09	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
81	20250217	090723	57	100.00	KONEX			N	N	N	N		N	951	0	3	0.00	0	0	0.00	0	0	0	1093	809	951	0.00	0.00	0	0	1109	1029	875	795	641	953	719	36	142	500	570	1	1	7291098	69	-5.53	0.48	12	0.00	-172.00	1976.00	1247	20241024	-23.74	534	20250115	78.09	1173	-18.93	20250131	534	78.09	20250115	1247	-23.74	20241024	534	78.09	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
82	20250214	160719	57	100.00	KONEX			N	N	N	N		N	951	106	2	12.54	70401	97	127.63	955	955	721	971	719	845	725.78	0.00	0	0	1091	968	841	718	591	904	654	36	126	500	500	1	1	7291098	69	-5.53	0.48	12	0.00	-172.00	1976.00	1247	20241024	-23.74	534	20250115	78.09	1173	-18.93	20250131	534	78.09	20250115	1247	-23.74	20241024	534	78.09	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
83	20250214	150718	57	100.00	KONEX			N	N	N	N		N	951	106	2	12.54	70401	97	127.63	955	955	721	971	719	845	725.78	0.00	0	0	1091	968	841	718	591	904	654	36	126	500	500	1	1	7291098	69	-5.53	0.48	12	0.00	-172.00	1976.00	1247	20241024	-23.74	534	20250115	78.09	1173	-18.93	20250131	534	78.09	20250115	1247	-23.74	20241024	534	78.09	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
84	20250214	140719	57	100.00	KONEX			N	N	N	N		N	951	106	2	12.54	70401	97	127.63	955	955	721	971	719	845	725.78	0.00	0	0	1091	968	841	718	591	904	654	36	126	500	500	1	1	7291098	69	-5.53	0.48	12	0.00	-172.00	1976.00	1247	20241024	-23.74	534	20250115	78.09	1173	-18.93	20250131	534	78.09	20250115	1247	-23.74	20241024	534	78.09	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
85	20250214	130722	57	100.00	KONEX			N	N	N	N		N	951	106	2	12.54	70401	97	127.63	955	955	721	971	719	845	725.78	0.00	0	0	1091	968	841	718	591	904	654	36	126	500	500	1	1	7291098	69	-5.53	0.48	12	0.00	-172.00	1976.00	1247	20241024	-23.74	534	20250115	78.09	1173	-18.93	20250131	534	78.09	20250115	1247	-23.74	20241024	534	78.09	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
86	20250214	120719	57	100.00	KONEX			N	N	N	N		N	955	110	2	13.02	955	1	1.32	955	955	955	971	719	845	955.00	0.00	0	0	1091	968	841	718	591	904	654	36	126	500	500	1	1	7291098	70	-5.55	0.48	12	0.00	-172.00	1976.00	1247	20241024	-23.42	534	20250115	78.84	1173	-18.58	20250131	534	78.84	20250115	1247	-23.42	20241024	534	78.84	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
87	20250214	110715	57	100.00	KONEX			N	N	N	N		N	955	110	2	13.02	955	1	1.32	955	955	955	971	719	845	955.00	0.00	0	0	1091	968	841	718	591	904	654	36	126	500	500	1	1	7291098	70	-5.55	0.48	12	0.00	-172.00	1976.00	1247	20241024	-23.42	534	20250115	78.84	1173	-18.58	20250131	534	78.84	20250115	1247	-23.42	20241024	534	78.84	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
88	20250214	100717	57	100.00	KONEX			N	N	N	N		N	845	0	3	0.00	0	0	0.00	0	0	0	971	719	845	0.00	0.00	0	0	1091	968	841	718	591	904	654	36	126	500	500	1	1	7291098	62	-4.91	0.43	12	0.00	-172.00	1976.00	1247	20241024	-32.24	534	20250115	58.24	1173	-27.96	20250131	534	58.24	20250115	1247	-32.24	20241024	534	58.24	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
89	20250214	090721	57	100.00	KONEX			N	N	N	N		N	845	0	3	0.00	0	0	0.00	0	0	0	971	719	845	0.00	0.00	0	0	1091	968	841	718	591	904	654	36	126	500	500	1	1	7291098	62	-4.91	0.43	12	0.00	-172.00	1976.00	1247	20241024	-32.24	534	20250115	58.24	1173	-27.96	20250131	534	58.24	20250115	1247	-32.24	20241024	534	58.24	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
90	20250213	160713	57	100.00	KONEX			N	N	N	N		N	845	5	2	0.60	54942	76	26.57	964	964	714	966	714	840	722.92	0.00	0	0	902	870	818	786	734	845	761	36	126	500	500	1	1	7291098	62	-4.91	0.43	12	0.00	-172.00	1976.00	1247	20241024	-32.24	534	20250115	58.24	1173	-27.96	20250131	534	58.24	20250115	1247	-32.24	20241024	534	58.24	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
91	20250213	150713	57	100.00	KONEX			N	N	N	N		N	845	5	2	0.60	54942	76	26.57	964	964	714	966	714	840	722.92	0.00	0	0	902	870	818	786	734	845	761	36	126	500	500	1	1	7291098	62	-4.91	0.43	12	0.00	-172.00	1976.00	1247	20241024	-32.24	534	20250115	58.24	1173	-27.96	20250131	534	58.24	20250115	1247	-32.24	20241024	534	58.24	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
92	20250213	140712	57	100.00	KONEX			N	N	N	N		N	714	-126	4	-15.00	54097	75	26.22	964	964	714	966	714	840	721.29	0.00	0	0	902	870	818	786	734	845	761	36	126	500	500	1	1	7291098	52	-4.15	0.36	12	0.00	-172.00	1976.00	1247	20241024	-42.74	534	20250115	33.71	1173	-39.13	20250131	534	33.71	20250115	1247	-42.74	20241024	534	33.71	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
93	20250213	130712	57	100.00	KONEX			N	N	N	N		N	962	122	2	14.52	2647	3	1.05	964	964	721	966	714	840	882.33	0.00	0	0	902	870	818	786	734	845	761	36	126	500	500	1	1	7291098	70	-5.59	0.49	12	0.00	-172.00	1976.00	1247	20241024	-22.85	534	20250115	80.15	1173	-17.99	20250131	534	80.15	20250115	1247	-22.85	20241024	534	80.15	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
94	20250213	120712	57	100.00	KONEX			N	N	N	N		N	962	122	2	14.52	2647	3	1.05	964	964	721	966	714	840	882.33	0.00	0	0	902	870	818	786	734	845	761	36	126	500	500	1	1	7291098	70	-5.59	0.49	12	0.00	-172.00	1976.00	1247	20241024	-22.85	534	20250115	80.15	1173	-17.99	20250131	534	80.15	20250115	1247	-22.85	20241024	534	80.15	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
95	20250213	110709	57	100.00	KONEX			N	N	N	N		N	964	124	2	14.76	964	1	0.35	964	964	964	966	714	840	964.00	0.00	0	0	902	870	818	786	734	845	761	36	126	500	500	1	1	7291098	70	-5.60	0.49	12	0.00	-172.00	1976.00	1247	20241024	-22.69	534	20250115	80.52	1173	-17.82	20250131	534	80.52	20250115	1247	-22.69	20241024	534	80.52	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
96	20250213	100713	57	100.00	KONEX			N	N	N	N		N	964	124	2	14.76	964	1	0.35	964	964	964	966	714	840	964.00	0.00	0	0	902	870	818	786	734	845	761	36	126	500	500	1	1	7291098	70	-5.60	0.49	12	0.00	-172.00	1976.00	1247	20241024	-22.69	534	20250115	80.52	1173	-17.82	20250131	534	80.52	20250115	1247	-22.69	20241024	534	80.52	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
97	20250213	090709	57	100.00	KONEX			N	N	N	N		N	840	0	3	0.00	0	0	0.00	0	0	0	966	714	840	0.00	0.00	0	0	902	870	818	786	734	845	761	36	126	500	500	1	1	7291098	61	-4.88	0.43	12	0.00	-172.00	1976.00	1247	20241024	-32.64	534	20250115	57.30	1173	-28.39	20250131	534	57.30	20250115	1247	-32.64	20241024	534	57.30	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
98	20250212	160707	57	100.00	KONEX			N	N	N	N		N	840	-59	5	-6.56	240175	286	5720.00	850	850	766	1033	765	899	839.77	0.00	0	0	985	941	920	876	855	931	866	36	134	500	530	1	1	7291098	61	-4.88	0.43	12	0.00	-172.00	1976.00	1247	20241024	-32.64	531	20240130	58.19	1173	-28.39	20250131	534	57.30	20250115	1247	-32.64	20241024	534	57.30	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
99	20250212	150707	57	100.00	KONEX			N	N	N	N		N	840	-59	5	-6.56	240175	286	5720.00	850	850	766	1033	765	899	839.77	0.00	0	0	985	941	920	876	855	931	866	36	134	500	530	1	1	7291098	61	-4.88	0.43	12	0.00	-172.00	1976.00	1247	20241024	-32.64	531	20240130	58.19	1173	-28.39	20250131	534	57.30	20250115	1247	-32.64	20241024	534	57.30	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
100	20250212	140708	57	100.00	KONEX			N	N	N	N		N	840	-59	5	-6.56	2456	3	60.00	850	850	766	1033	765	899	818.67	0.00	0	0	985	941	920	876	855	931	866	36	134	500	530	1	1	7291098	61	-4.88	0.43	12	0.00	-172.00	1976.00	1247	20241024	-32.64	531	20240130	58.19	1173	-28.39	20250131	534	57.30	20250115	1247	-32.64	20241024	534	57.30	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
101	20250212	130710	57	100.00	KONEX			N	N	N	N		N	850	-49	5	-5.45	850	1	20.00	850	850	850	1033	765	899	850.00	0.00	0	0	985	941	920	876	855	931	866	36	134	500	530	1	1	7291098	62	-4.94	0.43	12	0.00	-172.00	1976.00	1247	20241024	-31.84	531	20240130	60.08	1173	-27.54	20250131	534	59.18	20250115	1247	-31.84	20241024	534	59.18	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
102	20250212	120707	57	100.00	KONEX			N	N	N	N		N	850	-49	5	-5.45	850	1	20.00	850	850	850	1033	765	899	850.00	0.00	0	0	985	941	920	876	855	931	866	36	134	500	530	1	1	7291098	62	-4.94	0.43	12	0.00	-172.00	1976.00	1247	20241024	-31.84	531	20240130	60.08	1173	-27.54	20250131	534	59.18	20250115	1247	-31.84	20241024	534	59.18	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
103	20250212	110705	57	100.00	KONEX			N	N	N	N		N	850	-49	5	-5.45	850	1	20.00	850	850	850	1033	765	899	850.00	0.00	0	0	985	941	920	876	855	931	866	36	134	500	530	1	1	7291098	62	-4.94	0.43	12	0.00	-172.00	1976.00	1247	20241024	-31.84	531	20240130	60.08	1173	-27.54	20250131	534	59.18	20250115	1247	-31.84	20241024	534	59.18	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
104	20250212	100702	57	100.00	KONEX			N	N	N	N		N	850	-49	5	-5.45	850	1	20.00	850	850	850	1033	765	899	850.00	0.00	0	0	985	941	920	876	855	931	866	36	134	500	530	1	1	7291098	62	-4.94	0.43	12	0.00	-172.00	1976.00	1247	20241024	-31.84	531	20240130	60.08	1173	-27.54	20250131	534	59.18	20250115	1247	-31.84	20241024	534	59.18	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
105	20250212	090710	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	985	941	920	876	855	931	866	36	134	500	530	1	1	7291098	66	-5.23	0.45	12	0.00	-172.00	1976.00	1247	20241024	-27.91	531	20240130	69.30	1173	-23.36	20250131	534	68.35	20250115	1247	-27.91	20241024	534	68.35	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
106	20250211	160709	57	100.00	KONEX			N	N	N	N		N	899	49	2	5.76	4561	5	62.50	964	964	899	977	723	850	912.20	0.00	0	0	1124	987	908	771	692	1055	839	36	127	500	510	1	1	7291098	66	-5.23	0.45	12	0.00	-172.00	1976.00	1247	20241024	-27.91	531	20240130	69.30	1173	-23.36	20250131	534	68.35	20250115	1247	-27.91	20241024	534	68.35	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
107	20250211	150708	57	100.00	KONEX			N	N	N	N		N	900	50	2	5.88	2763	3	37.50	964	964	899	977	723	850	921.00	0.00	0	0	1124	987	908	771	692	1055	839	36	127	500	510	1	1	7291098	66	-5.23	0.46	12	0.00	-172.00	1976.00	1247	20241024	-27.83	531	20240130	69.49	1173	-23.27	20250131	534	68.54	20250115	1247	-27.83	20241024	534	68.54	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
108	20250211	140709	57	100.00	KONEX			N	N	N	N		N	900	50	2	5.88	2763	3	37.50	964	964	899	977	723	850	921.00	0.00	0	0	1124	987	908	771	692	1055	839	36	127	500	510	1	1	7291098	66	-5.23	0.46	12	0.00	-172.00	1976.00	1247	20241024	-27.83	531	20240130	69.49	1173	-23.27	20250131	534	68.54	20250115	1247	-27.83	20241024	534	68.54	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
109	20250211	130708	57	100.00	KONEX			N	N	N	N		N	900	50	2	5.88	2763	3	37.50	964	964	899	977	723	850	921.00	0.00	0	0	1124	987	908	771	692	1055	839	36	127	500	510	1	1	7291098	66	-5.23	0.46	12	0.00	-172.00	1976.00	1247	20241024	-27.83	531	20240130	69.49	1173	-23.27	20250131	534	68.54	20250115	1247	-27.83	20241024	534	68.54	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
110	20250211	120707	57	100.00	KONEX			N	N	N	N		N	899	49	2	5.76	1863	2	25.00	964	964	899	977	723	850	931.50	0.00	0	0	1124	987	908	771	692	1055	839	36	127	500	510	1	1	7291098	66	-5.23	0.45	12	0.00	-172.00	1976.00	1247	20241024	-27.91	531	20240130	69.30	1173	-23.36	20250131	534	68.35	20250115	1247	-27.91	20241024	534	68.35	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
111	20250211	110708	57	100.00	KONEX			N	N	N	N		N	964	114	2	13.41	964	1	12.50	964	964	964	977	723	850	964.00	0.00	0	0	1124	987	908	771	692	1055	839	36	127	500	510	1	1	7291098	70	-5.60	0.49	12	0.00	-172.00	1976.00	1247	20241024	-22.69	531	20240130	81.54	1173	-17.82	20250131	534	80.52	20250115	1247	-22.69	20241024	534	80.52	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
112	20250211	100709	57	100.00	KONEX			N	N	N	N		N	964	114	2	13.41	964	1	12.50	964	964	964	977	723	850	964.00	0.00	0	0	1124	987	908	771	692	1055	839	36	127	500	510	1	1	7291098	70	-5.60	0.49	12	0.00	-172.00	1976.00	1247	20241024	-22.69	531	20240130	81.54	1173	-17.82	20250131	534	80.52	20250115	1247	-22.69	20241024	534	80.52	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
113	20250211	090711	57	100.00	KONEX			N	N	N	N		N	850	0	3	0.00	0	0	0.00	0	0	0	977	723	850	0.00	0.00	0	0	1124	987	908	771	692	1055	839	36	127	500	510	1	1	7291098	62	-4.94	0.43	12	0.00	-172.00	1976.00	1247	20241024	-31.84	531	20240130	60.08	1173	-27.54	20250131	534	59.18	20250115	1247	-31.84	20241024	534	59.18	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
114	20250210	160704	57	100.00	KONEX			N	N	N	N		N	850	-125	5	-12.82	6890	8	160.00	829	1045	829	1121	829	975	861.25	0.00	0	0	1061	1018	932	889	803	1039	910	36	146	500	580	1	1	7291098	62	-4.94	0.43	12	0.00	-172.00	1976.00	1247	20241024	-31.84	531	20240130	60.08	1173	-27.54	20250131	534	59.18	20250115	1247	-31.84	20241024	534	59.18	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
115	20250210	150704	57	100.00	KONEX			N	N	N	N		N	1045	70	2	7.18	5190	6	120.00	829	1045	829	1121	829	975	865.00	0.00	0	0	1061	1018	932	889	803	1039	910	36	146	500	580	1	1	7291098	76	-6.08	0.53	12	0.00	-172.00	1976.00	1247	20241024	-16.20	531	20240130	96.80	1173	-10.91	20250131	534	95.69	20250115	1247	-16.20	20241024	534	95.69	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
116	20250210	140703	57	100.00	KONEX			N	N	N	N		N	1045	70	2	7.18	5190	6	120.00	829	1045	829	1121	829	975	865.00	0.00	0	0	1061	1018	932	889	803	1039	910	36	146	500	580	1	1	7291098	76	-6.08	0.53	12	0.00	-172.00	1976.00	1247	20241024	-16.20	531	20240130	96.80	1173	-10.91	20250131	534	95.69	20250115	1247	-16.20	20241024	534	95.69	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
117	20250210	130705	57	100.00	KONEX			N	N	N	N		N	1045	70	2	7.18	5190	6	120.00	829	1045	829	1121	829	975	865.00	0.00	0	0	1061	1018	932	889	803	1039	910	36	146	500	580	1	1	7291098	76	-6.08	0.53	12	0.00	-172.00	1976.00	1247	20241024	-16.20	531	20240130	96.80	1173	-10.91	20250131	534	95.69	20250115	1247	-16.20	20241024	534	95.69	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
118	20250210	120702	57	100.00	KONEX			N	N	N	N		N	1045	70	2	7.18	5190	6	120.00	829	1045	829	1121	829	975	865.00	0.00	0	0	1061	1018	932	889	803	1039	910	36	146	500	580	1	1	7291098	76	-6.08	0.53	12	0.00	-172.00	1976.00	1247	20241024	-16.20	531	20240130	96.80	1173	-10.91	20250131	534	95.69	20250115	1247	-16.20	20241024	534	95.69	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
119	20250210	110659	57	100.00	KONEX			N	N	N	N		N	1045	70	2	7.18	5190	6	120.00	829	1045	829	1121	829	975	865.00	0.00	0	0	1061	1018	932	889	803	1039	910	36	146	500	580	1	1	7291098	76	-6.08	0.53	12	0.00	-172.00	1976.00	1247	20241024	-16.20	531	20240130	96.80	1173	-10.91	20250131	534	95.69	20250115	1247	-16.20	20241024	534	95.69	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
120	20250210	100700	57	100.00	KONEX			N	N	N	N		N	1045	70	2	7.18	5190	6	120.00	829	1045	829	1121	829	975	865.00	0.00	0	0	1061	1018	932	889	803	1039	910	36	146	500	580	1	1	7291098	76	-6.08	0.53	12	0.00	-172.00	1976.00	1247	20241024	-16.20	531	20240130	96.80	1173	-10.91	20250131	534	95.69	20250115	1247	-16.20	20241024	534	95.69	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
121	20250210	090657	57	100.00	KONEX			N	N	N	N		N	1045	70	2	7.18	5190	6	120.00	829	1045	829	1121	829	975	865.00	0.00	0	0	1061	1018	932	889	803	1039	910	36	146	500	580	1	1	7291098	76	-6.08	0.53	12	0.00	-172.00	1976.00	1247	20241024	-16.20	531	20240130	96.80	1173	-10.91	20250131	534	95.69	20250115	1247	-16.20	20241024	534	95.69	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
122	20250207	160652	57	100.00	KONEX			N	N	N	N		N	975	-20	5	-2.01	4359	5	166.67	846	975	846	1144	846	995	871.80	0.00	0	0	1286	1140	994	848	702	1067	775	36	149	500	590	1	1	7291098	71	-5.67	0.49	12	0.00	-172.00	1976.00	1247	20241024	-21.81	521	20240125	87.14	1173	-16.88	20250131	534	82.58	20250115	1247	-21.81	20241024	534	82.58	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
123	20250207	150654	57	100.00	KONEX			N	N	N	N		N	975	-20	5	-2.01	4359	5	166.67	846	975	846	1144	846	995	871.80	0.00	0	0	1286	1140	994	848	702	1067	775	36	149	500	590	1	1	7291098	71	-5.67	0.49	12	0.00	-172.00	1976.00	1247	20241024	-21.81	521	20240125	87.14	1173	-16.88	20250131	534	82.58	20250115	1247	-21.81	20241024	534	82.58	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
124	20250207	140653	57	100.00	KONEX			N	N	N	N		N	975	-20	5	-2.01	4359	5	166.67	846	975	846	1144	846	995	871.80	0.00	0	0	1286	1140	994	848	702	1067	775	36	149	500	590	1	1	7291098	71	-5.67	0.49	12	0.00	-172.00	1976.00	1247	20241024	-21.81	521	20240125	87.14	1173	-16.88	20250131	534	82.58	20250115	1247	-21.81	20241024	534	82.58	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
125	20250207	130651	57	100.00	KONEX			N	N	N	N		N	975	-20	5	-2.01	4359	5	166.67	846	975	846	1144	846	995	871.80	0.00	0	0	1286	1140	994	848	702	1067	775	36	149	500	590	1	1	7291098	71	-5.67	0.49	12	0.00	-172.00	1976.00	1247	20241024	-21.81	521	20240125	87.14	1173	-16.88	20250131	534	82.58	20250115	1247	-21.81	20241024	534	82.58	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
126	20250207	120652	57	100.00	KONEX			N	N	N	N		N	995	0	3	0.00	0	0	0.00	0	0	0	1144	846	995	0.00	0.00	0	0	1286	1140	994	848	702	1067	775	36	149	500	590	1	1	7291098	73	-5.78	0.50	12	0.00	-172.00	1976.00	1247	20241024	-20.21	521	20240125	90.98	1173	-15.17	20250131	534	86.33	20250115	1247	-20.21	20241024	534	86.33	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
127	20250207	110650	57	100.00	KONEX			N	N	N	N		N	995	0	3	0.00	0	0	0.00	0	0	0	1144	846	995	0.00	0.00	0	0	1286	1140	994	848	702	1067	775	36	149	500	590	1	1	7291098	73	-5.78	0.50	12	0.00	-172.00	1976.00	1247	20241024	-20.21	521	20240125	90.98	1173	-15.17	20250131	534	86.33	20250115	1247	-20.21	20241024	534	86.33	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
128	20250207	100651	57	100.00	KONEX			N	N	N	N		N	995	0	3	0.00	0	0	0.00	0	0	0	1144	846	995	0.00	0.00	0	0	1286	1140	994	848	702	1067	775	36	149	500	590	1	1	7291098	73	-5.78	0.50	12	0.00	-172.00	1976.00	1247	20241024	-20.21	521	20240125	90.98	1173	-15.17	20250131	534	86.33	20250115	1247	-20.21	20241024	534	86.33	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
129	20250207	090655	57	100.00	KONEX			N	N	N	N		N	995	0	3	0.00	0	0	0.00	0	0	0	1144	846	995	0.00	0.00	0	0	1286	1140	994	848	702	1067	775	36	149	500	590	1	1	7291098	73	-5.78	0.50	12	0.00	-172.00	1976.00	1247	20241024	-20.21	521	20240125	90.98	1173	-15.17	20250131	534	86.33	20250115	1247	-20.21	20241024	534	86.33	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
130	20250206	160635	57	100.00	KONEX			N	N	N	N		N	995	-2	5	-0.20	2983	3	150.00	1140	1140	848	1146	848	997	994.33	0.00	0	0	1095	1045	947	897	799	1071	923	36	149	500	590	1	1	7291098	73	-5.78	0.50	12	0.00	-172.00	1976.00	1247	20241024	-20.21	515	20240124	93.20	1173	-15.17	20250131	534	86.33	20250115	1247	-20.21	20241024	534	86.33	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
131	20250206	150639	57	100.00	KONEX			N	N	N	N		N	995	-2	5	-0.20	2983	3	150.00	1140	1140	848	1146	848	997	994.33	0.00	0	0	1095	1045	947	897	799	1071	923	36	149	500	590	1	1	7291098	73	-5.78	0.50	12	0.00	-172.00	1976.00	1247	20241024	-20.21	515	20240124	93.20	1173	-15.17	20250131	534	86.33	20250115	1247	-20.21	20241024	534	86.33	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
132	20250206	140640	57	100.00	KONEX			N	N	N	N		N	995	-2	5	-0.20	2983	3	150.00	1140	1140	848	1146	848	997	994.33	0.00	0	0	1095	1045	947	897	799	1071	923	36	149	500	590	1	1	7291098	73	-5.78	0.50	12	0.00	-172.00	1976.00	1247	20241024	-20.21	515	20240124	93.20	1173	-15.17	20250131	534	86.33	20250115	1247	-20.21	20241024	534	86.33	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
133	20250206	130637	57	100.00	KONEX			N	N	N	N		N	995	-2	5	-0.20	2983	3	150.00	1140	1140	848	1146	848	997	994.33	0.00	0	0	1095	1045	947	897	799	1071	923	36	149	500	590	1	1	7291098	73	-5.78	0.50	12	0.00	-172.00	1976.00	1247	20241024	-20.21	515	20240124	93.20	1173	-15.17	20250131	534	86.33	20250115	1247	-20.21	20241024	534	86.33	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
134	20250206	120635	57	100.00	KONEX			N	N	N	N		N	995	-2	5	-0.20	2983	3	150.00	1140	1140	848	1146	848	997	994.33	0.00	0	0	1095	1045	947	897	799	1071	923	36	149	500	590	1	1	7291098	73	-5.78	0.50	12	0.00	-172.00	1976.00	1247	20241024	-20.21	515	20240124	93.20	1173	-15.17	20250131	534	86.33	20250115	1247	-20.21	20241024	534	86.33	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
135	20250206	110629	57	100.00	KONEX			N	N	N	N		N	995	-2	5	-0.20	2983	3	150.00	1140	1140	848	1146	848	997	994.33	0.00	0	0	1095	1045	947	897	799	1071	923	36	149	500	590	1	1	7291098	73	-5.78	0.50	12	0.00	-172.00	1976.00	1247	20241024	-20.21	515	20240124	93.20	1173	-15.17	20250131	534	86.33	20250115	1247	-20.21	20241024	534	86.33	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
136	20250206	100632	57	100.00	KONEX			N	N	N	N		N	995	-2	5	-0.20	2983	3	150.00	1140	1140	848	1146	848	997	994.33	0.00	0	0	1095	1045	947	897	799	1071	923	36	149	500	590	1	1	7291098	73	-5.78	0.50	12	0.00	-172.00	1976.00	1247	20241024	-20.21	515	20240124	93.20	1173	-15.17	20250131	534	86.33	20250115	1247	-20.21	20241024	534	86.33	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
137	20250206	090639	57	100.00	KONEX			N	N	N	N		N	995	-2	5	-0.20	2983	3	150.00	1140	1140	848	1146	848	997	994.33	0.00	0	0	1095	1045	947	897	799	1071	923	36	149	500	590	1	1	7291098	73	-5.78	0.50	12	0.00	-172.00	1976.00	1247	20241024	-20.21	515	20240124	93.20	1173	-15.17	20250131	534	86.33	20250115	1247	-20.21	20241024	534	86.33	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
138	20250205	160629	57	100.00	KONEX			N	N	N	N		N	997	-1	5	-0.10	1846	2	200.00	849	997	849	1147	849	998	923.00	0.00	0	0	998	998	998	998	998	998	998	36	149	500	590	1	1	7291098	73	-5.80	0.50	12	0.00	-172.00	1976.00	1247	20241024	-20.05	515	20240124	93.59	1173	-15.00	20250131	534	86.70	20250115	1247	-20.05	20241024	534	86.70	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
139	20250205	150632	57	100.00	KONEX			N	N	N	N		N	997	-1	5	-0.10	1846	2	200.00	849	997	849	1147	849	998	923.00	0.00	0	0	998	998	998	998	998	998	998	36	149	500	590	1	1	7291098	73	-5.80	0.50	12	0.00	-172.00	1976.00	1247	20241024	-20.05	515	20240124	93.59	1173	-15.00	20250131	534	86.70	20250115	1247	-20.05	20241024	534	86.70	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
140	20250205	140631	57	100.00	KONEX			N	N	N	N		N	997	-1	5	-0.10	1846	2	200.00	849	997	849	1147	849	998	923.00	0.00	0	0	998	998	998	998	998	998	998	36	149	500	590	1	1	7291098	73	-5.80	0.50	12	0.00	-172.00	1976.00	1247	20241024	-20.05	515	20240124	93.59	1173	-15.00	20250131	534	86.70	20250115	1247	-20.05	20241024	534	86.70	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
141	20250205	130630	57	100.00	KONEX			N	N	N	N		N	997	-1	5	-0.10	1846	2	200.00	849	997	849	1147	849	998	923.00	0.00	0	0	998	998	998	998	998	998	998	36	149	500	590	1	1	7291098	73	-5.80	0.50	12	0.00	-172.00	1976.00	1247	20241024	-20.05	515	20240124	93.59	1173	-15.00	20250131	534	86.70	20250115	1247	-20.05	20241024	534	86.70	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
142	20250205	120631	57	100.00	KONEX			N	N	N	N		N	997	-1	5	-0.10	1846	2	200.00	849	997	849	1147	849	998	923.00	0.00	0	0	998	998	998	998	998	998	998	36	149	500	590	1	1	7291098	73	-5.80	0.50	12	0.00	-172.00	1976.00	1247	20241024	-20.05	515	20240124	93.59	1173	-15.00	20250131	534	86.70	20250115	1247	-20.05	20241024	534	86.70	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
143	20250205	110631	57	100.00	KONEX			N	N	N	N		N	997	-1	5	-0.10	1846	2	200.00	849	997	849	1147	849	998	923.00	0.00	0	0	998	998	998	998	998	998	998	36	149	500	590	1	1	7291098	73	-5.80	0.50	12	0.00	-172.00	1976.00	1247	20241024	-20.05	515	20240124	93.59	1173	-15.00	20250131	534	86.70	20250115	1247	-20.05	20241024	534	86.70	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
144	20250205	100636	57	100.00	KONEX			N	N	N	N		N	998	0	3	0.00	0	0	0.00	0	0	0	1147	849	998	0.00	0.00	0	0	998	998	998	998	998	998	998	36	149	500	590	1	1	7291098	73	-5.80	0.51	12	0.00	-172.00	1976.00	1247	20241024	-19.97	515	20240124	93.79	1173	-14.92	20250131	534	86.89	20250115	1247	-19.97	20241024	534	86.89	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
145	20250205	090641	57	100.00	KONEX			N	N	N	N		N	998	0	3	0.00	0	0	0.00	0	0	0	1147	849	998	0.00	0.00	0	0	998	998	998	998	998	998	998	36	149	500	590	1	1	7291098	73	-5.80	0.51	12	0.00	-172.00	1976.00	1247	20241024	-19.97	515	20240124	93.79	1173	-14.92	20250131	534	86.89	20250115	1247	-19.97	20241024	534	86.89	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
146	20250204	160617	57	100.00	KONEX			N	N	N	N		N	998	-175	4	-14.92	998	1	0.59	998	998	998	1348	998	1173	998.00	0.00	0	0	1173	1173	1173	1173	1173	1173	1173	36	175	500	700	1	1	7291098	73	-5.80	0.51	12	0.00	-172.00	1976.00	1247	20241024	-19.97	515	20240124	93.79	1173	-14.92	20250131	534	86.89	20250115	1247	-19.97	20241024	534	86.89	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
147	20250204	150625	57	100.00	KONEX			N	N	N	N		N	998	-175	4	-14.92	998	1	0.59	998	998	998	1348	998	1173	998.00	0.00	0	0	1173	1173	1173	1173	1173	1173	1173	36	175	500	700	1	1	7291098	73	-5.80	0.51	12	0.00	-172.00	1976.00	1247	20241024	-19.97	515	20240124	93.79	1173	-14.92	20250131	534	86.89	20250115	1247	-19.97	20241024	534	86.89	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
148	20250204	140624	57	100.00	KONEX			N	N	N	N		N	998	-175	4	-14.92	998	1	0.59	998	998	998	1348	998	1173	998.00	0.00	0	0	1173	1173	1173	1173	1173	1173	1173	36	175	500	700	1	1	7291098	73	-5.80	0.51	12	0.00	-172.00	1976.00	1247	20241024	-19.97	515	20240124	93.79	1173	-14.92	20250131	534	86.89	20250115	1247	-19.97	20241024	534	86.89	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
149	20250204	130626	57	100.00	KONEX			N	N	N	N		N	998	-175	4	-14.92	998	1	0.59	998	998	998	1348	998	1173	998.00	0.00	0	0	1173	1173	1173	1173	1173	1173	1173	36	175	500	700	1	1	7291098	73	-5.80	0.51	12	0.00	-172.00	1976.00	1247	20241024	-19.97	515	20240124	93.79	1173	-14.92	20250131	534	86.89	20250115	1247	-19.97	20241024	534	86.89	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
150	20250204	120631	57	100.00	KONEX			N	N	N	N		N	998	-175	4	-14.92	998	1	0.59	998	998	998	1348	998	1173	998.00	0.00	0	0	1173	1173	1173	1173	1173	1173	1173	36	175	500	700	1	1	7291098	73	-5.80	0.51	12	0.00	-172.00	1976.00	1247	20241024	-19.97	515	20240124	93.79	1173	-14.92	20250131	534	86.89	20250115	1247	-19.97	20241024	534	86.89	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
151	20250204	110617	57	100.00	KONEX			N	N	N	N		N	998	-175	4	-14.92	998	1	0.59	998	998	998	1348	998	1173	998.00	0.00	0	0	1173	1173	1173	1173	1173	1173	1173	36	175	500	700	1	1	7291098	73	-5.80	0.51	12	0.00	-172.00	1976.00	1247	20241024	-19.97	515	20240124	93.79	1173	-14.92	20250131	534	86.89	20250115	1247	-19.97	20241024	534	86.89	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
152	20250204	100623	57	100.00	KONEX			N	N	N	N		N	1173	0	3	0.00	0	0	0.00	0	0	0	1348	998	1173	0.00	0.00	0	0	1173	1173	1173	1173	1173	1173	1173	36	175	500	700	1	1	7291098	86	-6.82	0.59	12	0.00	-172.00	1976.00	1247	20241024	-5.93	515	20240124	127.77	1173	0.00	20250131	534	119.66	20250115	1247	-5.93	20241024	534	119.66	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
153	20250204	090623	57	100.00	KONEX			N	N	N	N		N	1173	0	3	0.00	0	0	0.00	0	0	0	1348	998	1173	0.00	0.00	0	0	1173	1173	1173	1173	1173	1173	1173	36	175	500	700	1	1	7291098	86	-6.82	0.59	12	0.00	-172.00	1976.00	1247	20241024	-5.93	515	20240124	127.77	1173	0.00	20250131	534	119.66	20250115	1247	-5.93	20241024	534	119.66	20250115	0.00	N	092590	500	36 억		0	N	N	0	N	00	N