KissMeData/233990/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	161100	57	100.00	KONEX			N	N	N	N		N	679	-11	5	-1.59	2045	3	300.00	687	687	679	793	587	690	681.67	0.00	0	0	690	690	690	690	690	690	690	15	103	100	410	1	1	14764898	100	-29.52	4.65	12	0.00	-23.00	146.00	907	20241230	-25.14	336	20240628	102.08	890	-23.71	20250103	540	25.74	20250218	907	-25.14	20241230	336	102.08	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
3	20250228	151105	57	100.00	KONEX			N	N	N	N		N	679	-11	5	-1.59	2045	3	300.00	687	687	679	793	587	690	681.67	0.00	0	0	690	690	690	690	690	690	690	15	103	100	410	1	1	14764898	100	-29.52	4.65	12	0.00	-23.00	146.00	907	20241230	-25.14	336	20240628	102.08	890	-23.71	20250103	540	25.74	20250218	907	-25.14	20241230	336	102.08	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
4	20250228	141106	57	100.00	KONEX			N	N	N	N		N	679	-11	5	-1.59	2045	3	300.00	687	687	679	793	587	690	681.67	0.00	0	0	690	690	690	690	690	690	690	15	103	100	410	1	1	14764898	100	-29.52	4.65	12	0.00	-23.00	146.00	907	20241230	-25.14	336	20240628	102.08	890	-23.71	20250103	540	25.74	20250218	907	-25.14	20241230	336	102.08	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
5	20250228	131059	57	100.00	KONEX			N	N	N	N		N	679	-11	5	-1.59	2045	3	300.00	687	687	679	793	587	690	681.67	0.00	0	0	690	690	690	690	690	690	690	15	103	100	410	1	1	14764898	100	-29.52	4.65	12	0.00	-23.00	146.00	907	20241230	-25.14	336	20240628	102.08	890	-23.71	20250103	540	25.74	20250218	907	-25.14	20241230	336	102.08	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
6	20250228	121055	57	100.00	KONEX			N	N	N	N		N	679	-11	5	-1.59	2045	3	300.00	687	687	679	793	587	690	681.67	0.00	0	0	690	690	690	690	690	690	690	15	103	100	410	1	1	14764898	100	-29.52	4.65	12	0.00	-23.00	146.00	907	20241230	-25.14	336	20240628	102.08	890	-23.71	20250103	540	25.74	20250218	907	-25.14	20241230	336	102.08	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
7	20250228	111057	57	100.00	KONEX			N	N	N	N		N	679	-11	5	-1.59	1366	2	200.00	687	687	679	793	587	690	683.00	0.00	0	0	690	690	690	690	690	690	690	15	103	100	410	1	1	14764898	100	-29.52	4.65	12	0.00	-23.00	146.00	907	20241230	-25.14	336	20240628	102.08	890	-23.71	20250103	540	25.74	20250218	907	-25.14	20241230	336	102.08	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
8	20250228	101056	57	100.00	KONEX			N	N	N	N		N	679	-11	5	-1.59	1366	2	200.00	687	687	679	793	587	690	683.00	0.00	0	0	690	690	690	690	690	690	690	15	103	100	410	1	1	14764898	100	-29.52	4.65	12	0.00	-23.00	146.00	907	20241230	-25.14	336	20240628	102.08	890	-23.71	20250103	540	25.74	20250218	907	-25.14	20241230	336	102.08	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
9	20250228	091100	57	100.00	KONEX			N	N	N	N		N	690	0	3	0.00	0	0	0.00	0	0	0	793	587	690	0.00	0.00	0	0	690	690	690	690	690	690	690	15	103	100	410	1	1	14764898	102	-30.00	4.73	12	0.00	-23.00	146.00	907	20241230	-23.93	336	20240628	105.36	890	-22.47	20250103	540	27.78	20250218	907	-23.93	20241230	336	105.36	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
10	20250227	161047	57	100.00	KONEX			N	N	N	N		N	690	1	2	0.15	690	1	0.04	690	690	690	792	586	689	690.00	0.00	0	0	778	733	645	600	512	756	623	15	103	100	410	1	1	14764898	102	-30.00	4.73	12	0.00	-23.00	146.00	907	20241230	-23.93	336	20240628	105.36	890	-22.47	20250103	540	27.78	20250218	907	-23.93	20241230	336	105.36	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
11	20250227	151049	57	100.00	KONEX			N	N	N	N		N	690	1	2	0.15	690	1	0.04	690	690	690	792	586	689	690.00	0.00	0	0	778	733	645	600	512	756	623	15	103	100	410	1	1	14764898	102	-30.00	4.73	12	0.00	-23.00	146.00	907	20241230	-23.93	336	20240628	105.36	890	-22.47	20250103	540	27.78	20250218	907	-23.93	20241230	336	105.36	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
12	20250227	141051	57	100.00	KONEX			N	N	N	N		N	690	1	2	0.15	690	1	0.04	690	690	690	792	586	689	690.00	0.00	0	0	778	733	645	600	512	756	623	15	103	100	410	1	1	14764898	102	-30.00	4.73	12	0.00	-23.00	146.00	907	20241230	-23.93	336	20240628	105.36	890	-22.47	20250103	540	27.78	20250218	907	-23.93	20241230	336	105.36	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
13	20250227	131048	57	100.00	KONEX			N	N	N	N		N	690	1	2	0.15	690	1	0.04	690	690	690	792	586	689	690.00	0.00	0	0	778	733	645	600	512	756	623	15	103	100	410	1	1	14764898	102	-30.00	4.73	12	0.00	-23.00	146.00	907	20241230	-23.93	336	20240628	105.36	890	-22.47	20250103	540	27.78	20250218	907	-23.93	20241230	336	105.36	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
14	20250227	121045	57	100.00	KONEX			N	N	N	N		N	690	1	2	0.15	690	1	0.04	690	690	690	792	586	689	690.00	0.00	0	0	778	733	645	600	512	756	623	15	103	100	410	1	1	14764898	102	-30.00	4.73	12	0.00	-23.00	146.00	907	20241230	-23.93	336	20240628	105.36	890	-22.47	20250103	540	27.78	20250218	907	-23.93	20241230	336	105.36	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
15	20250227	111054	57	100.00	KONEX			N	N	N	N		N	690	1	2	0.15	690	1	0.04	690	690	690	792	586	689	690.00	0.00	0	0	778	733	645	600	512	756	623	15	103	100	410	1	1	14764898	102	-30.00	4.73	12	0.00	-23.00	146.00	907	20241230	-23.93	336	20240628	105.36	890	-22.47	20250103	540	27.78	20250218	907	-23.93	20241230	336	105.36	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
16	20250227	101121	57	100.00	KONEX			N	N	N	N		N	690	1	2	0.15	690	1	0.04	690	690	690	792	586	689	690.00	0.00	0	0	778	733	645	600	512	756	623	15	103	100	410	1	1	14764898	102	-30.00	4.73	12	0.00	-23.00	146.00	907	20241230	-23.93	336	20240628	105.36	890	-22.47	20250103	540	27.78	20250218	907	-23.93	20241230	336	105.36	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
17	20250227	091132	57	100.00	KONEX			N	N	N	N		N	690	1	2	0.15	690	1	0.04	690	690	690	792	586	689	690.00	0.00	0	0	778	733	645	600	512	756	623	15	103	100	410	1	1	14764898	102	-30.00	4.73	12	0.00	-23.00	146.00	907	20241230	-23.93	336	20240628	105.36	890	-22.47	20250103	540	27.78	20250218	907	-23.93	20241230	336	105.36	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
18	20250226	161047	57	100.00	KONEX			N	N	N	N		N	689	34	2	5.19	1659857	2793	306.92	680	690	557	753	557	655	594.29	0.00	0	0	713	683	668	638	623	676	631	15	98	100	390	1	1	14764898	102	-29.96	4.72	12	0.02	-23.00	146.00	907	20241230	-24.04	336	20240628	105.06	890	-22.58	20250103	540	27.59	20250218	907	-24.04	20241230	336	105.06	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
19	20250226	151052	57	100.00	KONEX			N	N	N	N		N	689	34	2	5.19	1659857	2793	306.92	680	690	557	753	557	655	594.29	0.00	0	0	713	683	668	638	623	676	631	15	98	100	390	1	1	14764898	102	-29.96	4.72	12	0.02	-23.00	146.00	907	20241230	-24.04	336	20240628	105.06	890	-22.58	20250103	540	27.59	20250218	907	-24.04	20241230	336	105.06	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
20	20250226	141050	57	100.00	KONEX			N	N	N	N		N	689	34	2	5.19	1659857	2793	306.92	680	690	557	753	557	655	594.29	0.00	0	0	713	683	668	638	623	676	631	15	98	100	390	1	1	14764898	102	-29.96	4.72	12	0.02	-23.00	146.00	907	20241230	-24.04	336	20240628	105.06	890	-22.58	20250103	540	27.59	20250218	907	-24.04	20241230	336	105.06	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
21	20250226	131048	57	100.00	KONEX			N	N	N	N		N	689	34	2	5.19	1659857	2793	306.92	680	690	557	753	557	655	594.29	0.00	0	0	713	683	668	638	623	676	631	15	98	100	390	1	1	14764898	102	-29.96	4.72	12	0.02	-23.00	146.00	907	20241230	-24.04	336	20240628	105.06	890	-22.58	20250103	540	27.59	20250218	907	-24.04	20241230	336	105.06	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
22	20250226	121048	57	100.00	KONEX			N	N	N	N		N	689	34	2	5.19	1659857	2793	306.92	680	690	557	753	557	655	594.29	0.00	0	0	713	683	668	638	623	676	631	15	98	100	390	1	1	14764898	102	-29.96	4.72	12	0.02	-23.00	146.00	907	20241230	-24.04	336	20240628	105.06	890	-22.58	20250103	540	27.59	20250218	907	-24.04	20241230	336	105.06	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
23	20250226	111047	57	100.00	KONEX			N	N	N	N		N	689	34	2	5.19	1659857	2793	306.92	680	690	557	753	557	655	594.29	0.00	0	0	713	683	668	638	623	676	631	15	98	100	390	1	1	14764898	102	-29.96	4.72	12	0.02	-23.00	146.00	907	20241230	-24.04	336	20240628	105.06	890	-22.58	20250103	540	27.59	20250218	907	-24.04	20241230	336	105.06	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
24	20250226	101045	57	100.00	KONEX			N	N	N	N		N	595	-60	5	-9.16	515472	749	82.31	680	690	558	753	557	655	688.21	0.00	0	0	713	683	668	638	623	676	631	15	98	100	390	1	1	14764898	88	-25.87	4.08	12	0.01	-23.00	146.00	907	20241230	-34.40	336	20240628	77.08	890	-33.15	20250103	540	10.19	20250218	907	-34.40	20241230	336	77.08	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
25	20250226	091055	57	100.00	KONEX			N	N	N	N		N	690	35	2	5.34	82010	119	13.08	680	690	680	753	557	655	689.16	0.00	0	0	713	683	668	638	623	676	631	15	98	100	390	1	1	14764898	102	-30.00	4.73	12	0.00	-23.00	146.00	907	20241230	-23.93	336	20240628	105.36	890	-22.47	20250103	540	27.78	20250218	907	-23.93	20241230	336	105.36	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
26	20250225	161040	57	100.00	KONEX			N	N	N	N		N	655	1	2	0.15	594992	910	45500.00	698	698	653	752	556	654	653.84	0.00	0	0	704	678	666	640	628	673	635	15	98	100	390	1	1	14764898	97	-28.48	4.49	12	0.01	-23.00	146.00	907	20241230	-27.78	336	20240628	94.94	890	-26.40	20250103	540	21.30	20250218	907	-27.78	20241230	336	94.94	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
27	20250225	151040	57	100.00	KONEX			N	N	N	N		N	655	1	2	0.15	594992	910	45500.00	698	698	653	752	556	654	653.84	0.00	0	0	704	678	666	640	628	673	635	15	98	100	390	1	1	14764898	97	-28.48	4.49	12	0.01	-23.00	146.00	907	20241230	-27.78	336	20240628	94.94	890	-26.40	20250103	540	21.30	20250218	907	-27.78	20241230	336	94.94	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
28	20250225	141038	57	100.00	KONEX			N	N	N	N		N	655	1	2	0.15	594992	910	45500.00	698	698	653	752	556	654	653.84	0.00	0	0	704	678	666	640	628	673	635	15	98	100	390	1	1	14764898	97	-28.48	4.49	12	0.01	-23.00	146.00	907	20241230	-27.78	336	20240628	94.94	890	-26.40	20250103	540	21.30	20250218	907	-27.78	20241230	336	94.94	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
29	20250225	131044	57	100.00	KONEX			N	N	N	N		N	655	1	2	0.15	594992	910	45500.00	698	698	653	752	556	654	653.84	0.00	0	0	704	678	666	640	628	673	635	15	98	100	390	1	1	14764898	97	-28.48	4.49	12	0.01	-23.00	146.00	907	20241230	-27.78	336	20240628	94.94	890	-26.40	20250103	540	21.30	20250218	907	-27.78	20241230	336	94.94	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
30	20250225	121041	57	100.00	KONEX			N	N	N	N		N	655	1	2	0.15	594992	910	45500.00	698	698	653	752	556	654	653.84	0.00	0	0	704	678	666	640	628	673	635	15	98	100	390	1	1	14764898	97	-28.48	4.49	12	0.01	-23.00	146.00	907	20241230	-27.78	336	20240628	94.94	890	-26.40	20250103	540	21.30	20250218	907	-27.78	20241230	336	94.94	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
31	20250225	111039	57	100.00	KONEX			N	N	N	N		N	654	0	3	0.00	483811	740	37000.00	698	698	653	752	556	654	653.80	0.00	0	0	704	678	666	640	628	673	635	15	98	100	390	1	1	14764898	97	-28.43	4.48	12	0.01	-23.00	146.00	907	20241230	-27.89	336	20240628	94.64	890	-26.52	20250103	540	21.11	20250218	907	-27.89	20241230	336	94.64	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
32	20250225	101037	57	100.00	KONEX			N	N	N	N		N	658	4	2	0.61	1356	2	100.00	698	698	658	752	556	654	678.00	0.00	0	0	704	678	666	640	628	673	635	15	98	100	390	1	1	14764898	97	-28.61	4.51	12	0.00	-23.00	146.00	907	20241230	-27.45	336	20240628	95.83	890	-26.07	20250103	540	21.85	20250218	907	-27.45	20241230	336	95.83	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
33	20250225	091044	57	100.00	KONEX			N	N	N	N		N	698	44	2	6.73	698	1	50.00	698	698	698	752	556	654	698.00	0.00	0	0	704	678	666	640	628	673	635	15	98	100	390	1	1	14764898	103	-30.35	4.78	12	0.00	-23.00	146.00	907	20241230	-23.04	336	20240628	107.74	890	-21.57	20250103	540	29.26	20250218	907	-23.04	20241230	336	107.74	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
34	20250224	161032	57	100.00	KONEX			N	N	N	N		N	654	0	3	0.00	1346	2	2.78	692	692	654	752	556	654	673.00	0.00	0	0	834	744	699	609	564	721	586	15	98	100	390	1	1	14764898	97	-28.43	4.48	12	0.00	-23.00	146.00	907	20241230	-27.89	336	20240628	94.64	890	-26.52	20250103	540	21.11	20250218	907	-27.89	20241230	336	94.64	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
35	20250224	151031	57	100.00	KONEX			N	N	N	N		N	654	0	3	0.00	1346	2	2.78	692	692	654	752	556	654	673.00	0.00	0	0	834	744	699	609	564	721	586	15	98	100	390	1	1	14764898	97	-28.43	4.48	12	0.00	-23.00	146.00	907	20241230	-27.89	336	20240628	94.64	890	-26.52	20250103	540	21.11	20250218	907	-27.89	20241230	336	94.64	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
36	20250224	141029	57	100.00	KONEX			N	N	N	N		N	654	0	3	0.00	1346	2	2.78	692	692	654	752	556	654	673.00	0.00	0	0	834	744	699	609	564	721	586	15	98	100	390	1	1	14764898	97	-28.43	4.48	12	0.00	-23.00	146.00	907	20241230	-27.89	336	20240628	94.64	890	-26.52	20250103	540	21.11	20250218	907	-27.89	20241230	336	94.64	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
37	20250224	131031	57	100.00	KONEX			N	N	N	N		N	654	0	3	0.00	1346	2	2.78	692	692	654	752	556	654	673.00	0.00	0	0	834	744	699	609	564	721	586	15	98	100	390	1	1	14764898	97	-28.43	4.48	12	0.00	-23.00	146.00	907	20241230	-27.89	336	20240628	94.64	890	-26.52	20250103	540	21.11	20250218	907	-27.89	20241230	336	94.64	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
38	20250224	121028	57	100.00	KONEX			N	N	N	N		N	654	0	3	0.00	1346	2	2.78	692	692	654	752	556	654	673.00	0.00	0	0	834	744	699	609	564	721	586	15	98	100	390	1	1	14764898	97	-28.43	4.48	12	0.00	-23.00	146.00	907	20241230	-27.89	336	20240628	94.64	890	-26.52	20250103	540	21.11	20250218	907	-27.89	20241230	336	94.64	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
39	20250224	111026	57	100.00	KONEX			N	N	N	N		N	654	0	3	0.00	1346	2	2.78	692	692	654	752	556	654	673.00	0.00	0	0	834	744	699	609	564	721	586	15	98	100	390	1	1	14764898	97	-28.43	4.48	12	0.00	-23.00	146.00	907	20241230	-27.89	336	20240628	94.64	890	-26.52	20250103	540	21.11	20250218	907	-27.89	20241230	336	94.64	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
40	20250224	101026	57	100.00	KONEX			N	N	N	N		N	654	0	3	0.00	1346	2	2.78	692	692	654	752	556	654	673.00	0.00	0	0	834	744	699	609	564	721	586	15	98	100	390	1	1	14764898	97	-28.43	4.48	12	0.00	-23.00	146.00	907	20241230	-27.89	336	20240628	94.64	890	-26.52	20250103	540	21.11	20250218	907	-27.89	20241230	336	94.64	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
41	20250224	091033	57	100.00	KONEX			N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	752	556	654	0.00	0.00	0	0	834	744	699	609	564	721	586	15	98	100	390	1	1	14764898	97	-28.43	4.48	12	0.00	-23.00	146.00	907	20241230	-27.89	336	20240628	94.64	890	-26.52	20250103	540	21.11	20250218	907	-27.89	20241230	336	94.64	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
42	20250221	161023	57	100.00	KONEX			N	N	N	N		N	654	-46	5	-6.57	52183	72	480.00	700	789	654	805	595	700	724.76	0.00	0	0	760	730	715	685	670	722	677	15	105	100	420	1	1	14764898	97	-28.43	4.48	12	0.00	-23.00	146.00	907	20241230	-27.89	336	20240628	94.64	890	-26.52	20250103	540	21.11	20250218	907	-27.89	20241230	336	94.64	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
43	20250221	151027	57	100.00	KONEX			N	N	N	N		N	654	-46	5	-6.57	52183	72	480.00	700	789	654	805	595	700	724.76	0.00	0	0	760	730	715	685	670	722	677	15	105	100	420	1	1	14764898	97	-28.43	4.48	12	0.00	-23.00	146.00	907	20241230	-27.89	336	20240628	94.64	890	-26.52	20250103	540	21.11	20250218	907	-27.89	20241230	336	94.64	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
44	20250221	141027	57	100.00	KONEX			N	N	N	N		N	654	-46	5	-6.57	52183	72	480.00	700	789	654	805	595	700	724.76	0.00	0	0	760	730	715	685	670	722	677	15	105	100	420	1	1	14764898	97	-28.43	4.48	12	0.00	-23.00	146.00	907	20241230	-27.89	336	20240628	94.64	890	-26.52	20250103	540	21.11	20250218	907	-27.89	20241230	336	94.64	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
45	20250221	131026	57	100.00	KONEX			N	N	N	N		N	654	-46	5	-6.57	52183	72	480.00	700	789	654	805	595	700	724.76	0.00	0	0	760	730	715	685	670	722	677	15	105	100	420	1	1	14764898	97	-28.43	4.48	12	0.00	-23.00	146.00	907	20241230	-27.89	336	20240628	94.64	890	-26.52	20250103	540	21.11	20250218	907	-27.89	20241230	336	94.64	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
46	20250221	121027	57	100.00	KONEX			N	N	N	N		N	787	87	2	12.43	51529	71	473.33	700	789	700	805	595	700	725.76	0.00	0	0	760	730	715	685	670	722	677	15	105	100	420	1	1	14764898	116	-34.22	5.39	12	0.00	-23.00	146.00	907	20241230	-13.23	336	20240628	134.23	890	-11.57	20250103	540	45.74	20250218	907	-13.23	20241230	336	134.23	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
47	20250221	111023	57	100.00	KONEX			N	N	N	N		N	787	87	2	12.43	51529	71	473.33	700	789	700	805	595	700	725.76	0.00	0	0	760	730	715	685	670	722	677	15	105	100	420	1	1	14764898	116	-34.22	5.39	12	0.00	-23.00	146.00	907	20241230	-13.23	336	20240628	134.23	890	-11.57	20250103	540	45.74	20250218	907	-13.23	20241230	336	134.23	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
48	20250221	101024	57	100.00	KONEX			N	N	N	N		N	787	87	2	12.43	51529	71	473.33	700	789	700	805	595	700	725.76	0.00	0	0	760	730	715	685	670	722	677	15	105	100	420	1	1	14764898	116	-34.22	5.39	12	0.00	-23.00	146.00	907	20241230	-13.23	336	20240628	134.23	890	-11.57	20250103	540	45.74	20250218	907	-13.23	20241230	336	134.23	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
49	20250221	091027	57	100.00	KONEX			N	N	N	N		N	787	87	2	12.43	51529	71	473.33	700	789	700	805	595	700	725.76	0.00	0	0	760	730	715	685	670	722	677	15	105	100	420	1	1	14764898	116	-34.22	5.39	12	0.00	-23.00	146.00	907	20241230	-13.23	336	20240628	134.23	890	-11.57	20250103	540	45.74	20250218	907	-13.23	20241230	336	134.23	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
50	20250220	161020	57	100.00	KONEX			N	N	N	N		N	700	41	2	6.22	10545	15	1500.00	745	745	700	757	561	659	703.00	0.00	0	0	659	659	659	659	659	659	659	15	98	100	390	1	1	14764898	103	-30.43	4.79	12	0.00	-23.00	146.00	907	20241230	-22.82	336	20240628	108.33	890	-21.35	20250103	540	29.63	20250218	907	-22.82	20241230	336	108.33	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
51	20250220	151022	57	100.00	KONEX			N	N	N	N		N	700	41	2	6.22	10545	15	1500.00	745	745	700	757	561	659	703.00	0.00	0	0	659	659	659	659	659	659	659	15	98	100	390	1	1	14764898	103	-30.43	4.79	12	0.00	-23.00	146.00	907	20241230	-22.82	336	20240628	108.33	890	-21.35	20250103	540	29.63	20250218	907	-22.82	20241230	336	108.33	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
52	20250220	141023	57	100.00	KONEX			N	N	N	N		N	700	41	2	6.22	10545	15	1500.00	745	745	700	757	561	659	703.00	0.00	0	0	659	659	659	659	659	659	659	15	98	100	390	1	1	14764898	103	-30.43	4.79	12	0.00	-23.00	146.00	907	20241230	-22.82	336	20240628	108.33	890	-21.35	20250103	540	29.63	20250218	907	-22.82	20241230	336	108.33	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
53	20250220	131019	57	100.00	KONEX			N	N	N	N		N	700	41	2	6.22	10545	15	1500.00	745	745	700	757	561	659	703.00	0.00	0	0	659	659	659	659	659	659	659	15	98	100	390	1	1	14764898	103	-30.43	4.79	12	0.00	-23.00	146.00	907	20241230	-22.82	336	20240628	108.33	890	-21.35	20250103	540	29.63	20250218	907	-22.82	20241230	336	108.33	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
54	20250220	121021	57	100.00	KONEX			N	N	N	N		N	700	41	2	6.22	10545	15	1500.00	745	745	700	757	561	659	703.00	0.00	0	0	659	659	659	659	659	659	659	15	98	100	390	1	1	14764898	103	-30.43	4.79	12	0.00	-23.00	146.00	907	20241230	-22.82	336	20240628	108.33	890	-21.35	20250103	540	29.63	20250218	907	-22.82	20241230	336	108.33	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
55	20250220	111020	57	100.00	KONEX			N	N	N	N		N	700	41	2	6.22	10545	15	1500.00	745	745	700	757	561	659	703.00	0.00	0	0	659	659	659	659	659	659	659	15	98	100	390	1	1	14764898	103	-30.43	4.79	12	0.00	-23.00	146.00	907	20241230	-22.82	336	20240628	108.33	890	-21.35	20250103	540	29.63	20250218	907	-22.82	20241230	336	108.33	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
56	20250220	101020	57	100.00	KONEX			N	N	N	N		N	700	41	2	6.22	10545	15	1500.00	745	745	700	757	561	659	703.00	0.00	0	0	659	659	659	659	659	659	659	15	98	100	390	1	1	14764898	103	-30.43	4.79	12	0.00	-23.00	146.00	907	20241230	-22.82	336	20240628	108.33	890	-21.35	20250103	540	29.63	20250218	907	-22.82	20241230	336	108.33	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
57	20250220	091024	57	100.00	KONEX			N	N	N	N		N	745	86	2	13.05	745	1	100.00	745	745	745	757	561	659	745.00	0.00	0	0	659	659	659	659	659	659	659	15	98	100	390	1	1	14764898	110	-32.39	5.10	12	0.00	-23.00	146.00	907	20241230	-17.86	336	20240628	121.73	890	-16.29	20250103	540	37.96	20250218	907	-17.86	20241230	336	121.73	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
58	20250219	161016	57	100.00	KONEX			N	N	N	N		N	659	80	2	13.82	659	1	0.02	659	659	659	665	493	579	659.00	0.00	0	0	762	670	605	513	448	638	481	15	86	100	340	1	1	14764898	97	-28.65	4.51	12	0.00	-23.00	146.00	907	20241230	-27.34	336	20240628	96.13	890	-25.96	20250103	540	22.04	20250218	907	-27.34	20241230	336	96.13	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
59	20250219	151020	57	100.00	KONEX			N	N	N	N		N	659	80	2	13.82	659	1	0.02	659	659	659	665	493	579	659.00	0.00	0	0	762	670	605	513	448	638	481	15	86	100	340	1	1	14764898	97	-28.65	4.51	12	0.00	-23.00	146.00	907	20241230	-27.34	336	20240628	96.13	890	-25.96	20250103	540	22.04	20250218	907	-27.34	20241230	336	96.13	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
60	20250219	141015	57	100.00	KONEX			N	N	N	N		N	659	80	2	13.82	659	1	0.02	659	659	659	665	493	579	659.00	0.00	0	0	762	670	605	513	448	638	481	15	86	100	340	1	1	14764898	97	-28.65	4.51	12	0.00	-23.00	146.00	907	20241230	-27.34	336	20240628	96.13	890	-25.96	20250103	540	22.04	20250218	907	-27.34	20241230	336	96.13	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
61	20250219	131017	57	100.00	KONEX			N	N	N	N		N	659	80	2	13.82	659	1	0.02	659	659	659	665	493	579	659.00	0.00	0	0	762	670	605	513	448	638	481	15	86	100	340	1	1	14764898	97	-28.65	4.51	12	0.00	-23.00	146.00	907	20241230	-27.34	336	20240628	96.13	890	-25.96	20250103	540	22.04	20250218	907	-27.34	20241230	336	96.13	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
62	20250219	121016	57	100.00	KONEX			N	N	N	N		N	659	80	2	13.82	659	1	0.02	659	659	659	665	493	579	659.00	0.00	0	0	762	670	605	513	448	638	481	15	86	100	340	1	1	14764898	97	-28.65	4.51	12	0.00	-23.00	146.00	907	20241230	-27.34	336	20240628	96.13	890	-25.96	20250103	540	22.04	20250218	907	-27.34	20241230	336	96.13	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
63	20250219	111017	57	100.00	KONEX			N	N	N	N		N	659	80	2	13.82	659	1	0.02	659	659	659	665	493	579	659.00	0.00	0	0	762	670	605	513	448	638	481	15	86	100	340	1	1	14764898	97	-28.65	4.51	12	0.00	-23.00	146.00	907	20241230	-27.34	336	20240628	96.13	890	-25.96	20250103	540	22.04	20250218	907	-27.34	20241230	336	96.13	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
64	20250219	101017	57	100.00	KONEX			N	N	N	N		N	659	80	2	13.82	659	1	0.02	659	659	659	665	493	579	659.00	0.00	0	0	762	670	605	513	448	638	481	15	86	100	340	1	1	14764898	97	-28.65	4.51	12	0.00	-23.00	146.00	907	20241230	-27.34	336	20240628	96.13	890	-25.96	20250103	540	22.04	20250218	907	-27.34	20241230	336	96.13	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
65	20250219	091018	57	100.00	KONEX			N	N	N	N		N	579	0	3	0.00	0	0	0.00	0	0	0	665	493	579	0.00	0.00	0	0	762	670	605	513	448	638	481	15	86	100	340	1	1	14764898	85	-25.17	3.97	12	0.00	-23.00	146.00	907	20241230	-36.16	336	20240628	72.32	890	-34.94	20250103	540	7.22	20250218	907	-36.16	20241230	336	72.32	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
66	20250218	161013	57	100.00	KONEX			N	N	N	N		N	579	-38	5	-6.16	3250176	6017	300850.00	697	697	540	709	525	617	540.17	0.00	0	0	702	659	638	595	574	649	585	15	92	100	370	1	1	14764898	85	-25.17	3.97	12	0.04	-23.00	146.00	907	20241230	-36.16	336	20240628	72.32	890	-34.94	20250103	540	7.22	20250218	907	-36.16	20241230	336	72.32	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
67	20250218	151015	57	100.00	KONEX			N	N	N	N		N	579	-38	5	-6.16	3250176	6017	300850.00	697	697	540	709	525	617	540.17	0.00	0	0	702	659	638	595	574	649	585	15	92	100	370	1	1	14764898	85	-25.17	3.97	12	0.04	-23.00	146.00	907	20241230	-36.16	336	20240628	72.32	890	-34.94	20250103	540	7.22	20250218	907	-36.16	20241230	336	72.32	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
68	20250218	141016	57	100.00	KONEX			N	N	N	N		N	540	-77	5	-12.48	514497	951	47550.00	697	697	540	709	525	617	541.01	0.00	0	0	702	659	638	595	574	649	585	15	92	100	370	1	1	14764898	80	-23.48	3.70	12	0.01	-23.00	146.00	907	20241230	-40.46	336	20240628	60.71	890	-39.33	20250103	540	0.00	20250218	907	-40.46	20241230	336	60.71	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
69	20250218	131013	57	100.00	KONEX			N	N	N	N		N	590	-27	5	-4.38	9597	16	800.00	697	697	590	709	525	617	599.81	0.00	0	0	702	659	638	595	574	649	585	15	92	100	370	1	1	14764898	87	-25.65	4.04	12	0.00	-23.00	146.00	907	20241230	-34.95	336	20240628	75.60	890	-33.71	20250103	570	3.51	20250121	907	-34.95	20241230	336	75.60	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
70	20250218	121016	57	100.00	KONEX			N	N	N	N		N	590	-27	5	-4.38	9597	16	800.00	697	697	590	709	525	617	599.81	0.00	0	0	702	659	638	595	574	649	585	15	92	100	370	1	1	14764898	87	-25.65	4.04	12	0.00	-23.00	146.00	907	20241230	-34.95	336	20240628	75.60	890	-33.71	20250103	570	3.51	20250121	907	-34.95	20241230	336	75.60	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
71	20250218	111013	57	100.00	KONEX			N	N	N	N		N	590	-27	5	-4.38	9597	16	800.00	697	697	590	709	525	617	599.81	0.00	0	0	702	659	638	595	574	649	585	15	92	100	370	1	1	14764898	87	-25.65	4.04	12	0.00	-23.00	146.00	907	20241230	-34.95	336	20240628	75.60	890	-33.71	20250103	570	3.51	20250121	907	-34.95	20241230	336	75.60	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
72	20250218	101013	57	100.00	KONEX			N	N	N	N		N	590	-27	5	-4.38	9597	16	800.00	697	697	590	709	525	617	599.81	0.00	0	0	702	659	638	595	574	649	585	15	92	100	370	1	1	14764898	87	-25.65	4.04	12	0.00	-23.00	146.00	907	20241230	-34.95	336	20240628	75.60	890	-33.71	20250103	570	3.51	20250121	907	-34.95	20241230	336	75.60	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
73	20250218	091016	57	100.00	KONEX			N	N	N	N		N	697	80	2	12.97	697	1	50.00	697	697	697	709	525	617	697.00	0.00	0	0	702	659	638	595	574	649	585	15	92	100	370	1	1	14764898	103	-30.30	4.77	12	0.00	-23.00	146.00	907	20241230	-23.15	336	20240628	107.44	890	-21.69	20250103	570	22.28	20250121	907	-23.15	20241230	336	107.44	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
74	20250217	161013	57	100.00	KONEX			N	N	N	N		N	617	24	2	4.05	1298	2	25.00	681	681	617	681	505	593	649.00	0.00	0	0	595	593	593	591	591	594	592	15	88	100	350	1	1	14764898	91	-26.83	4.23	12	0.00	-23.00	146.00	907	20241230	-31.97	336	20240628	83.63	890	-30.67	20250103	570	8.25	20250121	907	-31.97	20241230	336	83.63	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
75	20250217	151011	57	100.00	KONEX			N	N	N	N		N	617	24	2	4.05	1298	2	25.00	681	681	617	681	505	593	649.00	0.00	0	0	595	593	593	591	591	594	592	15	88	100	350	1	1	14764898	91	-26.83	4.23	12	0.00	-23.00	146.00	907	20241230	-31.97	336	20240628	83.63	890	-30.67	20250103	570	8.25	20250121	907	-31.97	20241230	336	83.63	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
76	20250217	141009	57	100.00	KONEX			N	N	N	N		N	617	24	2	4.05	1298	2	25.00	681	681	617	681	505	593	649.00	0.00	0	0	595	593	593	591	591	594	592	15	88	100	350	1	1	14764898	91	-26.83	4.23	12	0.00	-23.00	146.00	907	20241230	-31.97	336	20240628	83.63	890	-30.67	20250103	570	8.25	20250121	907	-31.97	20241230	336	83.63	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
77	20250217	131014	57	100.00	KONEX			N	N	N	N		N	617	24	2	4.05	1298	2	25.00	681	681	617	681	505	593	649.00	0.00	0	0	595	593	593	591	591	594	592	15	88	100	350	1	1	14764898	91	-26.83	4.23	12	0.00	-23.00	146.00	907	20241230	-31.97	336	20240628	83.63	890	-30.67	20250103	570	8.25	20250121	907	-31.97	20241230	336	83.63	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
78	20250217	121014	57	100.00	KONEX			N	N	N	N		N	681	88	1	14.84	681	1	12.50	681	681	681	681	505	593	681.00	0.00	0	0	595	593	593	591	591	594	592	15	88	100	350	1	1	14764898	101	-29.61	4.66	12	0.00	-23.00	146.00	907	20241230	-24.92	336	20240628	102.68	890	-23.48	20250103	570	19.47	20250121	907	-24.92	20241230	336	102.68	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
79	20250217	111012	57	100.00	KONEX			N	N	N	N		N	681	88	1	14.84	681	1	12.50	681	681	681	681	505	593	681.00	0.00	0	0	595	593	593	591	591	594	592	15	88	100	350	1	1	14764898	101	-29.61	4.66	12	0.00	-23.00	146.00	907	20241230	-24.92	336	20240628	102.68	890	-23.48	20250103	570	19.47	20250121	907	-24.92	20241230	336	102.68	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
80	20250217	101010	57	100.00	KONEX			N	N	N	N		N	681	88	1	14.84	681	1	12.50	681	681	681	681	505	593	681.00	0.00	0	0	595	593	593	591	591	594	592	15	88	100	350	1	1	14764898	101	-29.61	4.66	12	0.00	-23.00	146.00	907	20241230	-24.92	336	20240628	102.68	890	-23.48	20250103	570	19.47	20250121	907	-24.92	20241230	336	102.68	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
81	20250217	091011	57	100.00	KONEX			N	N	N	N		N	681	88	1	14.84	681	1	12.50	681	681	681	681	505	593	681.00	0.00	0	0	595	593	593	591	591	594	592	15	88	100	350	1	1	14764898	101	-29.61	4.66	12	0.00	-23.00	146.00	907	20241230	-24.92	336	20240628	102.68	890	-23.48	20250103	570	19.47	20250121	907	-24.92	20241230	336	102.68	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
82	20250214	161005	57	100.00	KONEX			N	N	N	N		N	593	-2	5	-0.34	4756	8	0.04	595	595	593	684	506	595	594.50	0.00	0	0	728	661	628	561	528	645	545	15	89	100	350	1	1	14764898	88	-25.78	4.06	12	0.00	-23.00	146.00	907	20241230	-34.62	336	20240628	76.49	890	-33.37	20250103	570	4.04	20250121	907	-34.62	20241230	336	76.49	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
83	20250214	151005	57	100.00	KONEX			N	N	N	N		N	593	-2	5	-0.34	4756	8	0.04	595	595	593	684	506	595	594.50	0.00	0	0	728	661	628	561	528	645	545	15	89	100	350	1	1	14764898	88	-25.78	4.06	12	0.00	-23.00	146.00	907	20241230	-34.62	336	20240628	76.49	890	-33.37	20250103	570	4.04	20250121	907	-34.62	20241230	336	76.49	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
84	20250214	141006	57	100.00	KONEX			N	N	N	N		N	593	-2	5	-0.34	4163	7	0.03	595	595	593	684	506	595	594.71	0.00	0	0	728	661	628	561	528	645	545	15	89	100	350	1	1	14764898	88	-25.78	4.06	12	0.00	-23.00	146.00	907	20241230	-34.62	336	20240628	76.49	890	-33.37	20250103	570	4.04	20250121	907	-34.62	20241230	336	76.49	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
85	20250214	131008	57	100.00	KONEX			N	N	N	N		N	593	-2	5	-0.34	4163	7	0.03	595	595	593	684	506	595	594.71	0.00	0	0	728	661	628	561	528	645	545	15	89	100	350	1	1	14764898	88	-25.78	4.06	12	0.00	-23.00	146.00	907	20241230	-34.62	336	20240628	76.49	890	-33.37	20250103	570	4.04	20250121	907	-34.62	20241230	336	76.49	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
86	20250214	121005	57	100.00	KONEX			N	N	N	N		N	593	-2	5	-0.34	4163	7	0.03	595	595	593	684	506	595	594.71	0.00	0	0	728	661	628	561	528	645	545	15	89	100	350	1	1	14764898	88	-25.78	4.06	12	0.00	-23.00	146.00	907	20241230	-34.62	336	20240628	76.49	890	-33.37	20250103	570	4.04	20250121	907	-34.62	20241230	336	76.49	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
87	20250214	111002	57	100.00	KONEX			N	N	N	N		N	595	0	3	0.00	3570	6	0.03	595	595	595	684	506	595	595.00	0.00	0	0	728	661	628	561	528	645	545	15	89	100	350	1	1	14764898	88	-25.87	4.08	12	0.00	-23.00	146.00	907	20241230	-34.40	336	20240628	77.08	890	-33.15	20250103	570	4.39	20250121	907	-34.40	20241230	336	77.08	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
88	20250214	101002	57	100.00	KONEX			N	N	N	N		N	595	0	3	0.00	0	0	0.00	0	0	0	684	506	595	0.00	0.00	0	0	728	661	628	561	528	645	545	15	89	100	350	1	1	14764898	88	-25.87	4.08	12	0.00	-23.00	146.00	907	20241230	-34.40	336	20240628	77.08	890	-33.15	20250103	570	4.39	20250121	907	-34.40	20241230	336	77.08	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
89	20250214	091007	57	100.00	KONEX			N	N	N	N		N	595	0	3	0.00	0	0	0.00	0	0	0	684	506	595	0.00	0.00	0	0	728	661	628	561	528	645	545	15	89	100	350	1	1	14764898	88	-25.87	4.08	12	0.00	-23.00	146.00	907	20241230	-34.40	336	20240628	77.08	890	-33.15	20250103	570	4.39	20250121	907	-34.40	20241230	336	77.08	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
90	20250213	160957	57	100.00	KONEX			N	N	N	N		N	595	-104	4	-14.88	12561155	21109	703633.38	690	695	595	803	595	699	595.06	0.00	0	0	777	737	660	620	543	699	582	15	104	100	410	1	1	14764898	88	-25.87	4.08	12	0.14	-23.00	146.00	907	20241230	-34.40	336	20240628	77.08	890	-33.15	20250103	570	4.39	20250121	907	-34.40	20241230	336	77.08	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
91	20250213	150958	57	100.00	KONEX			N	N	N	N		N	595	-104	4	-14.88	12561155	21109	703633.38	690	695	595	803	595	699	595.06	0.00	0	0	777	737	660	620	543	699	582	15	104	100	410	1	1	14764898	88	-25.87	4.08	12	0.14	-23.00	146.00	907	20241230	-34.40	336	20240628	77.08	890	-33.15	20250103	570	4.39	20250121	907	-34.40	20241230	336	77.08	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
92	20250213	140955	57	100.00	KONEX			N	N	N	N		N	595	-104	4	-14.88	5070700	8520	284000.00	690	695	595	803	595	699	595.15	0.00	0	0	777	737	660	620	543	699	582	15	104	100	410	1	1	14764898	88	-25.87	4.08	12	0.06	-23.00	146.00	907	20241230	-34.40	336	20240628	77.08	890	-33.15	20250103	570	4.39	20250121	907	-34.40	20241230	336	77.08	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
93	20250213	130956	57	100.00	KONEX			N	N	N	N		N	695	-4	5	-0.57	7595	11	366.67	690	695	690	803	595	699	690.45	0.00	0	0	777	737	660	620	543	699	582	15	104	100	410	1	1	14764898	103	-30.22	4.76	12	0.00	-23.00	146.00	907	20241230	-23.37	336	20240628	106.85	890	-21.91	20250103	570	21.93	20250121	907	-23.37	20241230	336	106.85	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
94	20250213	120955	57	100.00	KONEX			N	N	N	N		N	695	-4	5	-0.57	7595	11	366.67	690	695	690	803	595	699	690.45	0.00	0	0	777	737	660	620	543	699	582	15	104	100	410	1	1	14764898	103	-30.22	4.76	12	0.00	-23.00	146.00	907	20241230	-23.37	336	20240628	106.85	890	-21.91	20250103	570	21.93	20250121	907	-23.37	20241230	336	106.85	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
95	20250213	110954	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.00	0	0	777	737	660	620	543	699	582	15	104	100	410	1	1	14764898	103	-30.39	4.79	12	0.00	-23.00	146.00	907	20241230	-22.93	336	20240628	108.04	890	-21.46	20250103	570	22.63	20250121	907	-22.93	20241230	336	108.04	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
96	20250213	100955	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.00	0	0	777	737	660	620	543	699	582	15	104	100	410	1	1	14764898	103	-30.39	4.79	12	0.00	-23.00	146.00	907	20241230	-22.93	336	20240628	108.04	890	-21.46	20250103	570	22.63	20250121	907	-22.93	20241230	336	108.04	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
97	20250213	090951	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.00	0	0	777	737	660	620	543	699	582	15	104	100	410	1	1	14764898	103	-30.39	4.79	12	0.00	-23.00	146.00	907	20241230	-22.93	336	20240628	108.04	890	-21.46	20250103	570	22.63	20250121	907	-22.93	20241230	336	108.04	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
98	20250212	160949	57	100.00	KONEX			N	N	N	N		N	699	14	2	2.04	1982	3	23.08	700	700	583	787	583	685	660.67	0.00	0	0	712	698	684	670	656	705	677	15	102	100	410	1	1	14764898	103	-30.39	4.79	12	0.00	-23.00	146.00	907	20241230	-22.93	336	20240628	108.04	890	-21.46	20250103	570	22.63	20250121	907	-22.93	20241230	336	108.04	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
99	20250212	150946	57	100.00	KONEX			N	N	N	N		N	699	14	2	2.04	1982	3	23.08	700	700	583	787	583	685	660.67	0.00	0	0	712	698	684	670	656	705	677	15	102	100	410	1	1	14764898	103	-30.39	4.79	12	0.00	-23.00	146.00	907	20241230	-22.93	336	20240628	108.04	890	-21.46	20250103	570	22.63	20250121	907	-22.93	20241230	336	108.04	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
100	20250212	140948	57	100.00	KONEX			N	N	N	N		N	699	14	2	2.04	1982	3	23.08	700	700	583	787	583	685	660.67	0.00	0	0	712	698	684	670	656	705	677	15	102	100	410	1	1	14764898	103	-30.39	4.79	12	0.00	-23.00	146.00	907	20241230	-22.93	336	20240628	108.04	890	-21.46	20250103	570	22.63	20250121	907	-22.93	20241230	336	108.04	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
101	20250212	130951	57	100.00	KONEX			N	N	N	N		N	699	14	2	2.04	1982	3	23.08	700	700	583	787	583	685	660.67	0.00	0	0	712	698	684	670	656	705	677	15	102	100	410	1	1	14764898	103	-30.39	4.79	12	0.00	-23.00	146.00	907	20241230	-22.93	336	20240628	108.04	890	-21.46	20250103	570	22.63	20250121	907	-22.93	20241230	336	108.04	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
102	20250212	120946	57	100.00	KONEX			N	N	N	N		N	699	14	2	2.04	1982	3	23.08	700	700	583	787	583	685	660.67	0.00	0	0	712	698	684	670	656	705	677	15	102	100	410	1	1	14764898	103	-30.39	4.79	12	0.00	-23.00	146.00	907	20241230	-22.93	336	20240628	108.04	890	-21.46	20250103	570	22.63	20250121	907	-22.93	20241230	336	108.04	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
103	20250212	110946	57	100.00	KONEX			N	N	N	N		N	699	14	2	2.04	1982	3	23.08	700	700	583	787	583	685	660.67	0.00	0	0	712	698	684	670	656	705	677	15	102	100	410	1	1	14764898	103	-30.39	4.79	12	0.00	-23.00	146.00	907	20241230	-22.93	336	20240628	108.04	890	-21.46	20250103	570	22.63	20250121	907	-22.93	20241230	336	108.04	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
104	20250212	100940	57	100.00	KONEX			N	N	N	N		N	699	14	2	2.04	1982	3	23.08	700	700	583	787	583	685	660.67	0.00	0	0	712	698	684	670	656	705	677	15	102	100	410	1	1	14764898	103	-30.39	4.79	12	0.00	-23.00	146.00	907	20241230	-22.93	336	20240628	108.04	890	-21.46	20250103	570	22.63	20250121	907	-22.93	20241230	336	108.04	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
105	20250212	090918	57	100.00	KONEX			N	N	N	N		N	700	15	2	2.19	700	1	7.69	700	700	700	787	583	685	700.00	0.00	0	0	712	698	684	670	656	705	677	15	102	100	410	1	1	14764898	103	-30.43	4.79	12	0.00	-23.00	146.00	907	20241230	-22.82	336	20240628	108.33	890	-21.35	20250103	570	22.81	20250121	907	-22.82	20241230	336	108.33	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
106	20250211	160951	57	100.00	KONEX			N	N	N	N		N	685	7	2	1.03	8898	13	10.92	680	698	670	779	577	678	684.46	0.00	0	0	872	775	698	601	524	736	562	15	101	100	400	1	1	14764898	101	-29.78	4.69	12	0.00	-23.00	146.00	907	20241230	-24.48	336	20240628	103.87	890	-23.03	20250103	570	20.18	20250121	907	-24.48	20241230	336	103.87	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
107	20250211	150950	57	100.00	KONEX			N	N	N	N		N	670	-8	5	-1.18	2048	3	2.52	680	698	670	779	577	678	682.67	0.00	0	0	872	775	698	601	524	736	562	15	101	100	400	1	1	14764898	99	-29.13	4.59	12	0.00	-23.00	146.00	907	20241230	-26.13	336	20240628	99.40	890	-24.72	20250103	570	17.54	20250121	907	-26.13	20241230	336	99.40	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
108	20250211	140949	57	100.00	KONEX			N	N	N	N		N	670	-8	5	-1.18	2048	3	2.52	680	698	670	779	577	678	682.67	0.00	0	0	872	775	698	601	524	736	562	15	101	100	400	1	1	14764898	99	-29.13	4.59	12	0.00	-23.00	146.00	907	20241230	-26.13	336	20240628	99.40	890	-24.72	20250103	570	17.54	20250121	907	-26.13	20241230	336	99.40	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
109	20250211	130950	57	100.00	KONEX			N	N	N	N		N	670	-8	5	-1.18	2048	3	2.52	680	698	670	779	577	678	682.67	0.00	0	0	872	775	698	601	524	736	562	15	101	100	400	1	1	14764898	99	-29.13	4.59	12	0.00	-23.00	146.00	907	20241230	-26.13	336	20240628	99.40	890	-24.72	20250103	570	17.54	20250121	907	-26.13	20241230	336	99.40	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
110	20250211	120948	57	100.00	KONEX			N	N	N	N		N	670	-8	5	-1.18	2048	3	2.52	680	698	670	779	577	678	682.67	0.00	0	0	872	775	698	601	524	736	562	15	101	100	400	1	1	14764898	99	-29.13	4.59	12	0.00	-23.00	146.00	907	20241230	-26.13	336	20240628	99.40	890	-24.72	20250103	570	17.54	20250121	907	-26.13	20241230	336	99.40	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
111	20250211	110950	57	100.00	KONEX			N	N	N	N		N	698	20	2	2.95	1378	2	1.68	680	698	680	779	577	678	689.00	0.00	0	0	872	775	698	601	524	736	562	15	101	100	400	1	1	14764898	103	-30.35	4.78	12	0.00	-23.00	146.00	907	20241230	-23.04	336	20240628	107.74	890	-21.57	20250103	570	22.46	20250121	907	-23.04	20241230	336	107.74	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
112	20250211	100950	57	100.00	KONEX			N	N	N	N		N	698	20	2	2.95	1378	2	1.68	680	698	680	779	577	678	689.00	0.00	0	0	872	775	698	601	524	736	562	15	101	100	400	1	1	14764898	103	-30.35	4.78	12	0.00	-23.00	146.00	907	20241230	-23.04	336	20240628	107.74	890	-21.57	20250103	570	22.46	20250121	907	-23.04	20241230	336	107.74	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
113	20250211	090954	57	100.00	KONEX			N	N	N	N		N	678	0	3	0.00	0	0	0.00	0	0	0	779	577	678	0.00	0.00	0	0	872	775	698	601	524	736	562	15	101	100	400	1	1	14764898	100	-29.48	4.64	12	0.00	-23.00	146.00	907	20241230	-25.25	336	20240628	101.79	890	-23.82	20250103	570	18.95	20250121	907	-25.25	20241230	336	101.79	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
114	20250210	160944	57	100.00	KONEX			N	N	N	N		N	678	-52	5	-7.12	80635	119	35.95	795	795	621	839	621	730	677.61	0.00	0	0	822	776	753	707	684	764	695	15	109	100	430	1	1	14764898	100	-29.48	4.64	12	0.00	-23.00	146.00	907	20241230	-25.25	336	20240628	101.79	890	-23.82	20250103	570	18.95	20250121	907	-25.25	20241230	336	101.79	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
115	20250210	150943	57	100.00	KONEX			N	N	N	N		N	689	-41	5	-5.62	6055	9	2.72	795	795	621	839	621	730	672.78	0.00	0	0	822	776	753	707	684	764	695	15	109	100	430	1	1	14764898	102	-29.96	4.72	12	0.00	-23.00	146.00	907	20241230	-24.04	336	20240628	105.06	890	-22.58	20250103	570	20.88	20250121	907	-24.04	20241230	336	105.06	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
116	20250210	140942	57	100.00	KONEX			N	N	N	N		N	700	-30	5	-4.11	1495	2	0.60	795	795	700	839	621	730	747.50	0.00	0	0	822	776	753	707	684	764	695	15	109	100	430	1	1	14764898	103	-30.43	4.79	12	0.00	-23.00	146.00	907	20241230	-22.82	336	20240628	108.33	890	-21.35	20250103	570	22.81	20250121	907	-22.82	20241230	336	108.33	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
117	20250210	130945	57	100.00	KONEX			N	N	N	N		N	700	-30	5	-4.11	1495	2	0.60	795	795	700	839	621	730	747.50	0.00	0	0	822	776	753	707	684	764	695	15	109	100	430	1	1	14764898	103	-30.43	4.79	12	0.00	-23.00	146.00	907	20241230	-22.82	336	20240628	108.33	890	-21.35	20250103	570	22.81	20250121	907	-22.82	20241230	336	108.33	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
118	20250210	120940	57	100.00	KONEX			N	N	N	N		N	700	-30	5	-4.11	1495	2	0.60	795	795	700	839	621	730	747.50	0.00	0	0	822	776	753	707	684	764	695	15	109	100	430	1	1	14764898	103	-30.43	4.79	12	0.00	-23.00	146.00	907	20241230	-22.82	336	20240628	108.33	890	-21.35	20250103	570	22.81	20250121	907	-22.82	20241230	336	108.33	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
119	20250210	110937	57	100.00	KONEX			N	N	N	N		N	795	65	2	8.90	795	1	0.30	795	795	795	839	621	730	795.00	0.00	0	0	822	776	753	707	684	764	695	15	109	100	430	1	1	14764898	117	-34.57	5.45	12	0.00	-23.00	146.00	907	20241230	-12.35	336	20240628	136.61	890	-10.67	20250103	570	39.47	20250121	907	-12.35	20241230	336	136.61	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
120	20250210	100937	57	100.00	KONEX			N	N	N	N		N	795	65	2	8.90	795	1	0.30	795	795	795	839	621	730	795.00	0.00	0	0	822	776	753	707	684	764	695	15	109	100	430	1	1	14764898	117	-34.57	5.45	12	0.00	-23.00	146.00	907	20241230	-12.35	336	20240628	136.61	890	-10.67	20250103	570	39.47	20250121	907	-12.35	20241230	336	136.61	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
121	20250210	090934	57	100.00	KONEX			N	N	N	N		N	795	65	2	8.90	795	1	0.30	795	795	795	839	621	730	795.00	0.00	0	0	822	776	753	707	684	764	695	15	109	100	430	1	1	14764898	117	-34.57	5.45	12	0.00	-23.00	146.00	907	20241230	-12.35	336	20240628	136.61	890	-10.67	20250103	570	39.47	20250121	907	-12.35	20241230	336	136.61	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
122	20250207	160926	57	100.00	KONEX			N	N	N	N		N	730	1	2	0.14	241699	331	214.94	799	799	730	838	620	729	730.21	0.00	0	0	813	771	707	665	601	792	686	15	109	100	430	1	1	14764898	108	-31.74	5.00	12	0.00	-23.00	146.00	907	20241230	-19.51	336	20240628	117.26	890	-17.98	20250103	570	28.07	20250121	907	-19.51	20241230	336	117.26	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
123	20250207	150928	57	100.00	KONEX			N	N	N	N		N	799	70	2	9.60	799	1	0.65	799	799	799	838	620	729	799.00	0.00	0	0	813	771	707	665	601	792	686	15	109	100	430	1	1	14764898	118	-34.74	5.47	12	0.00	-23.00	146.00	907	20241230	-11.91	336	20240628	137.80	890	-10.22	20250103	570	40.18	20250121	907	-11.91	20241230	336	137.80	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
124	20250207	140929	57	100.00	KONEX			N	N	N	N		N	799	70	2	9.60	799	1	0.65	799	799	799	838	620	729	799.00	0.00	0	0	813	771	707	665	601	792	686	15	109	100	430	1	1	14764898	118	-34.74	5.47	12	0.00	-23.00	146.00	907	20241230	-11.91	336	20240628	137.80	890	-10.22	20250103	570	40.18	20250121	907	-11.91	20241230	336	137.80	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
125	20250207	130925	57	100.00	KONEX			N	N	N	N		N	799	70	2	9.60	799	1	0.65	799	799	799	838	620	729	799.00	0.00	0	0	813	771	707	665	601	792	686	15	109	100	430	1	1	14764898	118	-34.74	5.47	12	0.00	-23.00	146.00	907	20241230	-11.91	336	20240628	137.80	890	-10.22	20250103	570	40.18	20250121	907	-11.91	20241230	336	137.80	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
126	20250207	120924	57	100.00	KONEX			N	N	N	N		N	799	70	2	9.60	799	1	0.65	799	799	799	838	620	729	799.00	0.00	0	0	813	771	707	665	601	792	686	15	109	100	430	1	1	14764898	118	-34.74	5.47	12	0.00	-23.00	146.00	907	20241230	-11.91	336	20240628	137.80	890	-10.22	20250103	570	40.18	20250121	907	-11.91	20241230	336	137.80	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
127	20250207	110923	57	100.00	KONEX			N	N	N	N		N	799	70	2	9.60	799	1	0.65	799	799	799	838	620	729	799.00	0.00	0	0	813	771	707	665	601	792	686	15	109	100	430	1	1	14764898	118	-34.74	5.47	12	0.00	-23.00	146.00	907	20241230	-11.91	336	20240628	137.80	890	-10.22	20250103	570	40.18	20250121	907	-11.91	20241230	336	137.80	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
128	20250207	100926	57	100.00	KONEX			N	N	N	N		N	799	70	2	9.60	799	1	0.65	799	799	799	838	620	729	799.00	0.00	0	0	813	771	707	665	601	792	686	15	109	100	430	1	1	14764898	118	-34.74	5.47	12	0.00	-23.00	146.00	907	20241230	-11.91	336	20240628	137.80	890	-10.22	20250103	570	40.18	20250121	907	-11.91	20241230	336	137.80	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
129	20250207	090932	57	100.00	KONEX			N	N	N	N		N	799	70	2	9.60	799	1	0.65	799	799	799	838	620	729	799.00	0.00	0	0	813	771	707	665	601	792	686	15	109	100	430	1	1	14764898	118	-34.74	5.47	12	0.00	-23.00	146.00	907	20241230	-11.91	336	20240628	137.80	890	-10.22	20250103	570	40.18	20250121	907	-11.91	20241230	336	137.80	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
130	20250206	160903	57	100.00	KONEX			N	N	N	N		N	729	-27	5	-3.57	107171	154	962.50	643	749	643	869	643	756	695.92	0.00	0	0	896	826	728	658	560	777	609	15	113	100	450	1	1	14764898	108	-31.70	4.99	12	0.00	-23.00	146.00	907	20241230	-19.63	336	20240628	116.96	890	-18.09	20250103	570	27.89	20250121	907	-19.63	20241230	336	116.96	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
131	20250206	150907	57	100.00	KONEX			N	N	N	N		N	729	-27	5	-3.57	107171	154	962.50	643	749	643	869	643	756	695.92	0.00	0	0	896	826	728	658	560	777	609	15	113	100	450	1	1	14764898	108	-31.70	4.99	12	0.00	-23.00	146.00	907	20241230	-19.63	336	20240628	116.96	890	-18.09	20250103	570	27.89	20250121	907	-19.63	20241230	336	116.96	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
132	20250206	140907	57	100.00	KONEX			N	N	N	N		N	729	-27	5	-3.57	104507	150	937.50	643	749	643	869	643	756	696.71	0.00	0	0	896	826	728	658	560	777	609	15	113	100	450	1	1	14764898	108	-31.70	4.99	12	0.00	-23.00	146.00	907	20241230	-19.63	336	20240628	116.96	890	-18.09	20250103	570	27.89	20250121	907	-19.63	20241230	336	116.96	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
133	20250206	130904	57	100.00	KONEX			N	N	N	N		N	729	-27	5	-3.57	104507	150	937.50	643	749	643	869	643	756	696.71	0.00	0	0	896	826	728	658	560	777	609	15	113	100	450	1	1	14764898	108	-31.70	4.99	12	0.00	-23.00	146.00	907	20241230	-19.63	336	20240628	116.96	890	-18.09	20250103	570	27.89	20250121	907	-19.63	20241230	336	116.96	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
134	20250206	120901	57	100.00	KONEX			N	N	N	N		N	729	-27	5	-3.57	104507	150	937.50	643	749	643	869	643	756	696.71	0.00	0	0	896	826	728	658	560	777	609	15	113	100	450	1	1	14764898	108	-31.70	4.99	12	0.00	-23.00	146.00	907	20241230	-19.63	336	20240628	116.96	890	-18.09	20250103	570	27.89	20250121	907	-19.63	20241230	336	116.96	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
135	20250206	110856	57	100.00	KONEX			N	N	N	N		N	730	-26	5	-3.44	103778	149	931.25	643	749	643	869	643	756	696.50	0.00	0	0	896	826	728	658	560	777	609	15	113	100	450	1	1	14764898	108	-31.74	5.00	12	0.00	-23.00	146.00	907	20241230	-19.51	336	20240628	117.26	890	-17.98	20250103	570	28.07	20250121	907	-19.51	20241230	336	117.26	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
136	20250206	100857	57	100.00	KONEX			N	N	N	N		N	740	-16	5	-2.12	16803	25	156.25	643	749	643	869	643	756	672.12	0.00	0	0	896	826	728	658	560	777	609	15	113	100	450	1	1	14764898	109	-32.17	5.07	12	0.00	-23.00	146.00	907	20241230	-18.41	336	20240628	120.24	890	-16.85	20250103	570	29.82	20250121	907	-18.41	20241230	336	120.24	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
137	20250206	090908	57	100.00	KONEX			N	N	N	N		N	749	-7	5	-0.93	12848	19	118.75	643	749	643	869	643	756	676.21	0.00	0	0	896	826	728	658	560	777	609	15	113	100	450	1	1	14764898	111	-32.57	5.13	12	0.00	-23.00	146.00	907	20241230	-17.42	336	20240628	122.92	890	-15.84	20250103	570	31.40	20250121	907	-17.42	20241230	336	122.92	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
138	20250205	160854	57	100.00	KONEX			N	N	N	N		N	756	16	2	2.16	11416	16	6.58	798	798	630	851	629	740	713.50	0.00	0	0	812	776	713	677	614	744	645	15	111	100	440	1	1	14764898	112	-32.87	5.18	12	0.00	-23.00	146.00	907	20241230	-16.65	336	20240628	125.00	890	-15.06	20250103	570	32.63	20250121	907	-16.65	20241230	336	125.00	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
139	20250205	150856	57	100.00	KONEX			N	N	N	N		N	756	16	2	2.16	11416	16	6.58	798	798	630	851	629	740	713.50	0.00	0	0	812	776	713	677	614	744	645	15	111	100	440	1	1	14764898	112	-32.87	5.18	12	0.00	-23.00	146.00	907	20241230	-16.65	336	20240628	125.00	890	-15.06	20250103	570	32.63	20250121	907	-16.65	20241230	336	125.00	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
140	20250205	140856	57	100.00	KONEX			N	N	N	N		N	756	16	2	2.16	11416	16	6.58	798	798	630	851	629	740	713.50	0.00	0	0	812	776	713	677	614	744	645	15	111	100	440	1	1	14764898	112	-32.87	5.18	12	0.00	-23.00	146.00	907	20241230	-16.65	336	20240628	125.00	890	-15.06	20250103	570	32.63	20250121	907	-16.65	20241230	336	125.00	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
141	20250205	130854	57	100.00	KONEX			N	N	N	N		N	756	16	2	2.16	11416	16	6.58	798	798	630	851	629	740	713.50	0.00	0	0	812	776	713	677	614	744	645	15	111	100	440	1	1	14764898	112	-32.87	5.18	12	0.00	-23.00	146.00	907	20241230	-16.65	336	20240628	125.00	890	-15.06	20250103	570	32.63	20250121	907	-16.65	20241230	336	125.00	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
142	20250205	120858	57	100.00	KONEX			N	N	N	N		N	756	16	2	2.16	11416	16	6.58	798	798	630	851	629	740	713.50	0.00	0	0	812	776	713	677	614	744	645	15	111	100	440	1	1	14764898	112	-32.87	5.18	12	0.00	-23.00	146.00	907	20241230	-16.65	336	20240628	125.00	890	-15.06	20250103	570	32.63	20250121	907	-16.65	20241230	336	125.00	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
143	20250205	110854	57	100.00	KONEX			N	N	N	N		N	758	18	2	2.43	6754	9	3.70	798	798	650	851	629	740	750.44	0.00	0	0	812	776	713	677	614	744	645	15	111	100	440	1	1	14764898	112	-32.96	5.19	12	0.00	-23.00	146.00	907	20241230	-16.43	336	20240628	125.60	890	-14.83	20250103	570	32.98	20250121	907	-16.43	20241230	336	125.60	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
144	20250205	100905	57	100.00	KONEX			N	N	N	N		N	758	18	2	2.43	6754	9	3.70	798	798	650	851	629	740	750.44	0.00	0	0	812	776	713	677	614	744	645	15	111	100	440	1	1	14764898	112	-32.96	5.19	12	0.00	-23.00	146.00	907	20241230	-16.43	336	20240628	125.60	890	-14.83	20250103	570	32.98	20250121	907	-16.43	20241230	336	125.60	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
145	20250205	090909	57	100.00	KONEX			N	N	N	N		N	798	58	2	7.84	798	1	0.41	798	798	798	851	629	740	798.00	0.00	0	0	812	776	713	677	614	744	645	15	111	100	440	1	1	14764898	118	-34.70	5.47	12	0.00	-23.00	146.00	907	20241230	-12.02	336	20240628	137.50	890	-10.34	20250103	570	40.00	20250121	907	-12.02	20241230	336	137.50	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
146	20250204	160835	57	100.00	KONEX			N	N	N	N		N	740	-17	5	-2.25	163914	243	5.39	749	749	650	870	644	757	674.54	0.00	0	0	910	833	718	641	526	776	584	15	113	100	450	1	1	14764898	109	-32.17	5.07	12	0.00	-23.00	146.00	907	20241230	-18.41	336	20240628	120.24	890	-16.85	20250103	570	29.82	20250121	907	-18.41	20241230	336	120.24	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
147	20250204	150847	57	100.00	KONEX			N	N	N	N		N	700	-57	5	-7.53	129990	196	4.34	749	749	650	870	644	757	663.21	0.00	0	0	910	833	718	641	526	776	584	15	113	100	450	1	1	14764898	103	-30.43	4.79	12	0.00	-23.00	146.00	907	20241230	-22.82	336	20240628	108.33	890	-21.35	20250103	570	22.81	20250121	907	-22.82	20241230	336	108.33	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
148	20250204	140846	57	100.00	KONEX			N	N	N	N		N	690	-67	5	-8.85	115880	175	3.88	749	749	650	870	644	757	662.17	0.00	0	0	910	833	718	641	526	776	584	15	113	100	450	1	1	14764898	102	-30.00	4.73	12	0.00	-23.00	146.00	907	20241230	-23.93	336	20240628	105.36	890	-22.47	20250103	570	21.05	20250121	907	-23.93	20241230	336	105.36	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
149	20250204	130849	57	100.00	KONEX			N	N	N	N		N	650	-107	5	-14.13	113840	172	3.81	749	749	650	870	644	757	661.86	0.00	0	0	910	833	718	641	526	776	584	15	113	100	450	1	1	14764898	96	-28.26	4.45	12	0.00	-23.00	146.00	907	20241230	-28.34	336	20240628	93.45	890	-26.97	20250103	570	14.04	20250121	907	-28.34	20241230	336	93.45	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
150	20250204	120857	57	100.00	KONEX			N	N	N	N		N	744	-13	5	-1.72	101488	154	3.41	749	749	650	870	644	757	659.01	0.00	0	0	910	833	718	641	526	776	584	15	113	100	450	1	1	14764898	110	-32.35	5.10	12	0.00	-23.00	146.00	907	20241230	-17.97	336	20240628	121.43	890	-16.40	20250103	570	30.53	20250121	907	-17.97	20241230	336	121.43	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
151	20250204	110839	57	100.00	KONEX			N	N	N	N		N	747	-10	5	-1.32	88394	134	2.97	749	749	650	870	644	757	659.66	0.00	0	0	910	833	718	641	526	776	584	15	113	100	450	1	1	14764898	110	-32.48	5.12	12	0.00	-23.00	146.00	907	20241230	-17.64	336	20240628	122.32	890	-16.07	20250103	570	31.05	20250121	907	-17.64	20241230	336	122.32	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
152	20250204	100844	57	100.00	KONEX			N	N	N	N		N	740	-17	5	-2.25	80987	124	2.75	749	749	650	870	644	757	653.12	0.00	0	0	910	833	718	641	526	776	584	15	113	100	450	1	1	14764898	109	-32.17	5.07	12	0.00	-23.00	146.00	907	20241230	-18.41	336	20240628	120.24	890	-16.85	20250103	570	29.82	20250121	907	-18.41	20241230	336	120.24	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
153	20250204	090845	57	100.00	KONEX			N	N	N	N		N	749	-8	5	-1.06	749	1	0.02	749	749	749	870	644	757	749.00	0.00	0	0	910	833	718	641	526	776	584	15	113	100	450	1	1	14764898	111	-32.57	5.13	12	0.00	-23.00	146.00	907	20241230	-17.42	336	20240628	122.92	890	-15.84	20250103	570	31.40	20250121	907	-17.42	20241230	336	122.92	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N