KissMeData/332190/price/prices-20250201.csv

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
20250228,161242,57,100.00,KONEX,,,N,N,N,N, ,N,2700,0,3,0.00,0,0,0.00,0,0,0,3105,2295,2700,0.00,0.00,0,0,2700,2700,2700,2700,2700,2700,2700,1,405,100,1620,5,1,1477839,40,-4.77,-13.92,12,0.00,-566.00,-194.00,10500,20250114,-74.29,2135,20250205,26.46,10500,-74.29,20250114,2135,26.46,20250205,10500,-74.29,20250114,2135,26.46,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250228,151247,57,100.00,KONEX,,,N,N,N,N, ,N,2700,0,3,0.00,0,0,0.00,0,0,0,3105,2295,2700,0.00,0.00,0,0,2700,2700,2700,2700,2700,2700,2700,1,405,100,1620,5,1,1477839,40,-4.77,-13.92,12,0.00,-566.00,-194.00,10500,20250114,-74.29,2135,20250205,26.46,10500,-74.29,20250114,2135,26.46,20250205,10500,-74.29,20250114,2135,26.46,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250228,141248,57,100.00,KONEX,,,N,N,N,N, ,N,2700,0,3,0.00,0,0,0.00,0,0,0,3105,2295,2700,0.00,0.00,0,0,2700,2700,2700,2700,2700,2700,2700,1,405,100,1620,5,1,1477839,40,-4.77,-13.92,12,0.00,-566.00,-194.00,10500,20250114,-74.29,2135,20250205,26.46,10500,-74.29,20250114,2135,26.46,20250205,10500,-74.29,20250114,2135,26.46,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250228,131240,57,100.00,KONEX,,,N,N,N,N, ,N,2700,0,3,0.00,0,0,0.00,0,0,0,3105,2295,2700,0.00,0.00,0,0,2700,2700,2700,2700,2700,2700,2700,1,405,100,1620,5,1,1477839,40,-4.77,-13.92,12,0.00,-566.00,-194.00,10500,20250114,-74.29,2135,20250205,26.46,10500,-74.29,20250114,2135,26.46,20250205,10500,-74.29,20250114,2135,26.46,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250228,121235,57,100.00,KONEX,,,N,N,N,N, ,N,2700,0,3,0.00,0,0,0.00,0,0,0,3105,2295,2700,0.00,0.00,0,0,2700,2700,2700,2700,2700,2700,2700,1,405,100,1620,5,1,1477839,40,-4.77,-13.92,12,0.00,-566.00,-194.00,10500,20250114,-74.29,2135,20250205,26.46,10500,-74.29,20250114,2135,26.46,20250205,10500,-74.29,20250114,2135,26.46,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250228,111239,57,100.00,KONEX,,,N,N,N,N, ,N,2700,0,3,0.00,0,0,0.00,0,0,0,3105,2295,2700,0.00,0.00,0,0,2700,2700,2700,2700,2700,2700,2700,1,405,100,1620,5,1,1477839,40,-4.77,-13.92,12,0.00,-566.00,-194.00,10500,20250114,-74.29,2135,20250205,26.46,10500,-74.29,20250114,2135,26.46,20250205,10500,-74.29,20250114,2135,26.46,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250228,101238,57,100.00,KONEX,,,N,N,N,N, ,N,2700,0,3,0.00,0,0,0.00,0,0,0,3105,2295,2700,0.00,0.00,0,0,2700,2700,2700,2700,2700,2700,2700,1,405,100,1620,5,1,1477839,40,-4.77,-13.92,12,0.00,-566.00,-194.00,10500,20250114,-74.29,2135,20250205,26.46,10500,-74.29,20250114,2135,26.46,20250205,10500,-74.29,20250114,2135,26.46,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250228,091242,57,100.00,KONEX,,,N,N,N,N, ,N,2700,0,3,0.00,0,0,0.00,0,0,0,3105,2295,2700,0.00,0.00,0,0,2700,2700,2700,2700,2700,2700,2700,1,405,100,1620,5,1,1477839,40,-4.77,-13.92,12,0.00,-566.00,-194.00,10500,20250114,-74.29,2135,20250205,26.46,10500,-74.29,20250114,2135,26.46,20250205,10500,-74.29,20250114,2135,26.46,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250227,161227,57,100.00,KONEX,,,N,N,N,N, ,N,2700,-150,5,-5.26,0,0,0.00,0,0,0,3275,2425,2850,0.00,0.00,0,0,2956,2902,2796,2742,2636,2930,2770,1,425,100,1710,5,1,1477839,40,-4.77,-13.92,12,0.00,-566.00,-194.00,10500,20250114,-74.29,2135,20250205,26.46,10500,-74.29,20250114,2135,26.46,20250205,10500,-74.29,20250114,2135,26.46,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250227,151229,57,100.00,KONEX,,,N,N,N,N, ,N,2850,0,3,0.00,0,0,0.00,0,0,0,3275,2425,2850,0.00,0.00,0,0,2956,2902,2796,2742,2636,2930,2770,1,425,100,1710,5,1,1477839,42,-5.04,-14.69,12,0.00,-566.00,-194.00,10500,20250114,-72.86,2135,20250205,33.49,10500,-72.86,20250114,2135,33.49,20250205,10500,-72.86,20250114,2135,33.49,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250227,141230,57,100.00,KONEX,,,N,N,N,N, ,N,2850,0,3,0.00,0,0,0.00,0,0,0,3275,2425,2850,0.00,0.00,0,0,2956,2902,2796,2742,2636,2930,2770,1,425,100,1710,5,1,1477839,42,-5.04,-14.69,12,0.00,-566.00,-194.00,10500,20250114,-72.86,2135,20250205,33.49,10500,-72.86,20250114,2135,33.49,20250205,10500,-72.86,20250114,2135,33.49,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250227,131229,57,100.00,KONEX,,,N,N,N,N, ,N,2850,0,3,0.00,0,0,0.00,0,0,0,3275,2425,2850,0.00,0.00,0,0,2956,2902,2796,2742,2636,2930,2770,1,425,100,1710,5,1,1477839,42,-5.04,-14.69,12,0.00,-566.00,-194.00,10500,20250114,-72.86,2135,20250205,33.49,10500,-72.86,20250114,2135,33.49,20250205,10500,-72.86,20250114,2135,33.49,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250227,121224,57,100.00,KONEX,,,N,N,N,N, ,N,2850,0,3,0.00,0,0,0.00,0,0,0,3275,2425,2850,0.00,0.00,0,0,2956,2902,2796,2742,2636,2930,2770,1,425,100,1710,5,1,1477839,42,-5.04,-14.69,12,0.00,-566.00,-194.00,10500,20250114,-72.86,2135,20250205,33.49,10500,-72.86,20250114,2135,33.49,20250205,10500,-72.86,20250114,2135,33.49,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250227,111235,57,100.00,KONEX,,,N,N,N,N, ,N,2850,0,3,0.00,0,0,0.00,0,0,0,3275,2425,2850,0.00,0.00,0,0,2956,2902,2796,2742,2636,2930,2770,1,425,100,1710,5,1,1477839,42,-5.04,-14.69,12,0.00,-566.00,-194.00,10500,20250114,-72.86,2135,20250205,33.49,10500,-72.86,20250114,2135,33.49,20250205,10500,-72.86,20250114,2135,33.49,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250227,101307,57,100.00,KONEX,,,N,N,N,N, ,N,2850,0,3,0.00,0,0,0.00,0,0,0,3275,2425,2850,0.00,0.00,0,0,2956,2902,2796,2742,2636,2930,2770,1,425,100,1710,5,1,1477839,42,-5.04,-14.69,12,0.00,-566.00,-194.00,10500,20250114,-72.86,2135,20250205,33.49,10500,-72.86,20250114,2135,33.49,20250205,10500,-72.86,20250114,2135,33.49,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250227,091322,57,100.00,KONEX,,,N,N,N,N, ,N,2850,0,3,0.00,0,0,0.00,0,0,0,3275,2425,2850,0.00,0.00,0,0,2956,2902,2796,2742,2636,2930,2770,1,425,100,1710,5,1,1477839,42,-5.04,-14.69,12,0.00,-566.00,-194.00,10500,20250114,-72.86,2135,20250205,33.49,10500,-72.86,20250114,2135,33.49,20250205,10500,-72.86,20250114,2135,33.49,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250226,161227,57,100.00,KONEX,,,N,N,N,N, ,N,2850,0,3,0.00,1003530,373,0.00,2690,2850,2690,3275,2425,2850,2690.43,0.00,0,0,2850,2850,2850,2850,2850,2850,2850,1,425,100,1710,5,1,1477839,42,-5.04,-14.69,12,0.03,-566.00,-194.00,10500,20250114,-72.86,2135,20250205,33.49,10500,-72.86,20250114,2135,33.49,20250205,10500,-72.86,20250114,2135,33.49,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250226,151233,57,100.00,KONEX,,,N,N,N,N, ,N,2850,0,3,0.00,1003530,373,0.00,2690,2850,2690,3275,2425,2850,2690.43,0.00,0,0,2850,2850,2850,2850,2850,2850,2850,1,425,100,1710,5,1,1477839,42,-5.04,-14.69,12,0.03,-566.00,-194.00,10500,20250114,-72.86,2135,20250205,33.49,10500,-72.86,20250114,2135,33.49,20250205,10500,-72.86,20250114,2135,33.49,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250226,141231,57,100.00,KONEX,,,N,N,N,N, ,N,2850,0,3,0.00,1003530,373,0.00,2690,2850,2690,3275,2425,2850,2690.43,0.00,0,0,2850,2850,2850,2850,2850,2850,2850,1,425,100,1710,5,1,1477839,42,-5.04,-14.69,12,0.03,-566.00,-194.00,10500,20250114,-72.86,2135,20250205,33.49,10500,-72.86,20250114,2135,33.49,20250205,10500,-72.86,20250114,2135,33.49,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250226,131229,57,100.00,KONEX,,,N,N,N,N, ,N,2850,0,3,0.00,1003530,373,0.00,2690,2850,2690,3275,2425,2850,2690.43,0.00,0,0,2850,2850,2850,2850,2850,2850,2850,1,425,100,1710,5,1,1477839,42,-5.04,-14.69,12,0.03,-566.00,-194.00,10500,20250114,-72.86,2135,20250205,33.49,10500,-72.86,20250114,2135,33.49,20250205,10500,-72.86,20250114,2135,33.49,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250226,121228,57,100.00,KONEX,,,N,N,N,N, ,N,2850,0,3,0.00,1003530,373,0.00,2690,2850,2690,3275,2425,2850,2690.43,0.00,0,0,2850,2850,2850,2850,2850,2850,2850,1,425,100,1710,5,1,1477839,42,-5.04,-14.69,12,0.03,-566.00,-194.00,10500,20250114,-72.86,2135,20250205,33.49,10500,-72.86,20250114,2135,33.49,20250205,10500,-72.86,20250114,2135,33.49,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250226,111227,57,100.00,KONEX,,,N,N,N,N, ,N,2850,0,3,0.00,0,0,0.00,0,0,0,3275,2425,2850,0.00,0.00,0,0,2850,2850,2850,2850,2850,2850,2850,1,425,100,1710,5,1,1477839,42,-5.04,-14.69,12,0.00,-566.00,-194.00,10500,20250114,-72.86,2135,20250205,33.49,10500,-72.86,20250114,2135,33.49,20250205,10500,-72.86,20250114,2135,33.49,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250226,101224,57,100.00,KONEX,,,N,N,N,N, ,N,2850,0,3,0.00,0,0,0.00,0,0,0,3275,2425,2850,0.00,0.00,0,0,2850,2850,2850,2850,2850,2850,2850,1,425,100,1710,5,1,1477839,42,-5.04,-14.69,12,0.00,-566.00,-194.00,10500,20250114,-72.86,2135,20250205,33.49,10500,-72.86,20250114,2135,33.49,20250205,10500,-72.86,20250114,2135,33.49,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250226,091235,57,100.00,KONEX,,,N,N,N,N, ,N,2850,0,3,0.00,0,0,0.00,0,0,0,3275,2425,2850,0.00,0.00,0,0,2850,2850,2850,2850,2850,2850,2850,1,425,100,1710,5,1,1477839,42,-5.04,-14.69,12,0.00,-566.00,-194.00,10500,20250114,-72.86,2135,20250205,33.49,10500,-72.86,20250114,2135,33.49,20250205,10500,-72.86,20250114,2135,33.49,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250225,161219,57,100.00,KONEX,,,N,N,N,N, ,N,2850,0,3,0.00,0,0,0.00,0,0,0,3275,2425,2850,0.00,0.00,0,0,2850,2850,2850,2850,2850,2850,2850,1,425,100,1710,5,1,1477839,42,-5.04,-14.69,12,0.00,-566.00,-194.00,10500,20250114,-72.86,2135,20250205,33.49,10500,-72.86,20250114,2135,33.49,20250205,10500,-72.86,20250114,2135,33.49,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250225,151218,57,100.00,KONEX,,,N,N,N,N, ,N,2850,0,3,0.00,0,0,0.00,0,0,0,3275,2425,2850,0.00,0.00,0,0,2850,2850,2850,2850,2850,2850,2850,1,425,100,1710,5,1,1477839,42,-5.04,-14.69,12,0.00,-566.00,-194.00,10500,20250114,-72.86,2135,20250205,33.49,10500,-72.86,20250114,2135,33.49,20250205,10500,-72.86,20250114,2135,33.49,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250225,141217,57,100.00,KONEX,,,N,N,N,N, ,N,2850,0,3,0.00,0,0,0.00,0,0,0,3275,2425,2850,0.00,0.00,0,0,2850,2850,2850,2850,2850,2850,2850,1,425,100,1710,5,1,1477839,42,-5.04,-14.69,12,0.00,-566.00,-194.00,10500,20250114,-72.86,2135,20250205,33.49,10500,-72.86,20250114,2135,33.49,20250205,10500,-72.86,20250114,2135,33.49,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250225,131223,57,100.00,KONEX,,,N,N,N,N, ,N,2850,0,3,0.00,0,0,0.00,0,0,0,3275,2425,2850,0.00,0.00,0,0,2850,2850,2850,2850,2850,2850,2850,1,425,100,1710,5,1,1477839,42,-5.04,-14.69,12,0.00,-566.00,-194.00,10500,20250114,-72.86,2135,20250205,33.49,10500,-72.86,20250114,2135,33.49,20250205,10500,-72.86,20250114,2135,33.49,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250225,121220,57,100.00,KONEX,,,N,N,N,N, ,N,2850,0,3,0.00,0,0,0.00,0,0,0,3275,2425,2850,0.00,0.00,0,0,2850,2850,2850,2850,2850,2850,2850,1,425,100,1710,5,1,1477839,42,-5.04,-14.69,12,0.00,-566.00,-194.00,10500,20250114,-72.86,2135,20250205,33.49,10500,-72.86,20250114,2135,33.49,20250205,10500,-72.86,20250114,2135,33.49,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250225,111218,57,100.00,KONEX,,,N,N,N,N, ,N,2850,0,3,0.00,0,0,0.00,0,0,0,3275,2425,2850,0.00,0.00,0,0,2850,2850,2850,2850,2850,2850,2850,1,425,100,1710,5,1,1477839,42,-5.04,-14.69,12,0.00,-566.00,-194.00,10500,20250114,-72.86,2135,20250205,33.49,10500,-72.86,20250114,2135,33.49,20250205,10500,-72.86,20250114,2135,33.49,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250225,101216,57,100.00,KONEX,,,N,N,N,N, ,N,2850,0,3,0.00,0,0,0.00,0,0,0,3275,2425,2850,0.00,0.00,0,0,2850,2850,2850,2850,2850,2850,2850,1,425,100,1710,5,1,1477839,42,-5.04,-14.69,12,0.00,-566.00,-194.00,10500,20250114,-72.86,2135,20250205,33.49,10500,-72.86,20250114,2135,33.49,20250205,10500,-72.86,20250114,2135,33.49,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250225,091223,57,100.00,KONEX,,,N,N,N,N, ,N,2850,0,3,0.00,0,0,0.00,0,0,0,3275,2425,2850,0.00,0.00,0,0,2850,2850,2850,2850,2850,2850,2850,1,425,100,1710,5,1,1477839,42,-5.04,-14.69,12,0.00,-566.00,-194.00,10500,20250114,-72.86,2135,20250205,33.49,10500,-72.86,20250114,2135,33.49,20250205,10500,-72.86,20250114,2135,33.49,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250224,161208,57,100.00,KONEX,,,N,N,N,N, ,N,2850,0,3,0.00,0,0,0.00,0,0,0,3275,2425,2850,0.00,0.00,0,0,2850,2850,2850,2850,2850,2850,2850,1,425,100,1710,5,1,1477839,42,-5.04,-14.69,12,0.00,-566.00,-194.00,10500,20250114,-72.86,2135,20250205,33.49,10500,-72.86,20250114,2135,33.49,20250205,10500,-72.86,20250114,2135,33.49,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250224,151209,57,100.00,KONEX,,,N,N,N,N, ,N,2850,0,3,0.00,0,0,0.00,0,0,0,3275,2425,2850,0.00,0.00,0,0,2850,2850,2850,2850,2850,2850,2850,1,425,100,1710,5,1,1477839,42,-5.04,-14.69,12,0.00,-566.00,-194.00,10500,20250114,-72.86,2135,20250205,33.49,10500,-72.86,20250114,2135,33.49,20250205,10500,-72.86,20250114,2135,33.49,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250224,141206,57,100.00,KONEX,,,N,N,N,N, ,N,2850,0,3,0.00,0,0,0.00,0,0,0,3275,2425,2850,0.00,0.00,0,0,2850,2850,2850,2850,2850,2850,2850,1,425,100,1710,5,1,1477839,42,-5.04,-14.69,12,0.00,-566.00,-194.00,10500,20250114,-72.86,2135,20250205,33.49,10500,-72.86,20250114,2135,33.49,20250205,10500,-72.86,20250114,2135,33.49,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250224,131208,57,100.00,KONEX,,,N,N,N,N, ,N,2850,0,3,0.00,0,0,0.00,0,0,0,3275,2425,2850,0.00,0.00,0,0,2850,2850,2850,2850,2850,2850,2850,1,425,100,1710,5,1,1477839,42,-5.04,-14.69,12,0.00,-566.00,-194.00,10500,20250114,-72.86,2135,20250205,33.49,10500,-72.86,20250114,2135,33.49,20250205,10500,-72.86,20250114,2135,33.49,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250224,121205,57,100.00,KONEX,,,N,N,N,N, ,N,2850,0,3,0.00,0,0,0.00,0,0,0,3275,2425,2850,0.00,0.00,0,0,2850,2850,2850,2850,2850,2850,2850,1,425,100,1710,5,1,1477839,42,-5.04,-14.69,12,0.00,-566.00,-194.00,10500,20250114,-72.86,2135,20250205,33.49,10500,-72.86,20250114,2135,33.49,20250205,10500,-72.86,20250114,2135,33.49,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250224,111203,57,100.00,KONEX,,,N,N,N,N, ,N,2850,0,3,0.00,0,0,0.00,0,0,0,3275,2425,2850,0.00,0.00,0,0,2850,2850,2850,2850,2850,2850,2850,1,425,100,1710,5,1,1477839,42,-5.04,-14.69,12,0.00,-566.00,-194.00,10500,20250114,-72.86,2135,20250205,33.49,10500,-72.86,20250114,2135,33.49,20250205,10500,-72.86,20250114,2135,33.49,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250224,101202,57,100.00,KONEX,,,N,N,N,N, ,N,2850,0,3,0.00,0,0,0.00,0,0,0,3275,2425,2850,0.00,0.00,0,0,2850,2850,2850,2850,2850,2850,2850,1,425,100,1710,5,1,1477839,42,-5.04,-14.69,12,0.00,-566.00,-194.00,10500,20250114,-72.86,2135,20250205,33.49,10500,-72.86,20250114,2135,33.49,20250205,10500,-72.86,20250114,2135,33.49,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250224,091210,57,100.00,KONEX,,,N,N,N,N, ,N,2850,0,3,0.00,0,0,0.00,0,0,0,3275,2425,2850,0.00,0.00,0,0,2850,2850,2850,2850,2850,2850,2850,1,425,100,1710,5,1,1477839,42,-5.04,-14.69,12,0.00,-566.00,-194.00,10500,20250114,-72.86,2135,20250205,33.49,10500,-72.86,20250114,2135,33.49,20250205,10500,-72.86,20250114,2135,33.49,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250221,161158,57,100.00,KONEX,,,N,N,N,N, ,N,2850,-160,5,-5.32,8550,3,100.00,2850,2850,2850,3460,2560,3010,2850.00,0.00,0,0,3010,3010,3010,3010,3010,3010,3010,1,450,100,1800,5,1,1477839,42,-5.04,-14.69,12,0.00,-566.00,-194.00,10500,20250114,-72.86,2135,20250205,33.49,10500,-72.86,20250114,2135,33.49,20250205,10500,-72.86,20250114,2135,33.49,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250221,151202,57,100.00,KONEX,,,N,N,N,N, ,N,3010,0,3,0.00,0,0,0.00,0,0,0,3460,2560,3010,0.00,0.00,0,0,3010,3010,3010,3010,3010,3010,3010,1,450,100,1800,5,1,1477839,44,-5.32,-15.52,12,0.00,-566.00,-194.00,10500,20250114,-71.33,2135,20250205,40.98,10500,-71.33,20250114,2135,40.98,20250205,10500,-71.33,20250114,2135,40.98,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250221,141204,57,100.00,KONEX,,,N,N,N,N, ,N,3010,0,3,0.00,0,0,0.00,0,0,0,3460,2560,3010,0.00,0.00,0,0,3010,3010,3010,3010,3010,3010,3010,1,450,100,1800,5,1,1477839,44,-5.32,-15.52,12,0.00,-566.00,-194.00,10500,20250114,-71.33,2135,20250205,40.98,10500,-71.33,20250114,2135,40.98,20250205,10500,-71.33,20250114,2135,40.98,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250221,131203,57,100.00,KONEX,,,N,N,N,N, ,N,3010,0,3,0.00,0,0,0.00,0,0,0,3460,2560,3010,0.00,0.00,0,0,3010,3010,3010,3010,3010,3010,3010,1,450,100,1800,5,1,1477839,44,-5.32,-15.52,12,0.00,-566.00,-194.00,10500,20250114,-71.33,2135,20250205,40.98,10500,-71.33,20250114,2135,40.98,20250205,10500,-71.33,20250114,2135,40.98,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250221,121203,57,100.00,KONEX,,,N,N,N,N, ,N,3010,0,3,0.00,0,0,0.00,0,0,0,3460,2560,3010,0.00,0.00,0,0,3010,3010,3010,3010,3010,3010,3010,1,450,100,1800,5,1,1477839,44,-5.32,-15.52,12,0.00,-566.00,-194.00,10500,20250114,-71.33,2135,20250205,40.98,10500,-71.33,20250114,2135,40.98,20250205,10500,-71.33,20250114,2135,40.98,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250221,111158,57,100.00,KONEX,,,N,N,N,N, ,N,3010,0,3,0.00,0,0,0.00,0,0,0,3460,2560,3010,0.00,0.00,0,0,3010,3010,3010,3010,3010,3010,3010,1,450,100,1800,5,1,1477839,44,-5.32,-15.52,12,0.00,-566.00,-194.00,10500,20250114,-71.33,2135,20250205,40.98,10500,-71.33,20250114,2135,40.98,20250205,10500,-71.33,20250114,2135,40.98,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250221,101202,57,100.00,KONEX,,,N,N,N,N, ,N,3010,0,3,0.00,0,0,0.00,0,0,0,3460,2560,3010,0.00,0.00,0,0,3010,3010,3010,3010,3010,3010,3010,1,450,100,1800,5,1,1477839,44,-5.32,-15.52,12,0.00,-566.00,-194.00,10500,20250114,-71.33,2135,20250205,40.98,10500,-71.33,20250114,2135,40.98,20250205,10500,-71.33,20250114,2135,40.98,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250221,091204,57,100.00,KONEX,,,N,N,N,N, ,N,3010,0,3,0.00,0,0,0.00,0,0,0,3460,2560,3010,0.00,0.00,0,0,3010,3010,3010,3010,3010,3010,3010,1,450,100,1800,5,1,1477839,44,-5.32,-15.52,12,0.00,-566.00,-194.00,10500,20250114,-71.33,2135,20250205,40.98,10500,-71.33,20250114,2135,40.98,20250205,10500,-71.33,20250114,2135,40.98,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250220,161152,57,100.00,KONEX,,,N,N,N,N, ,N,3010,0,3,0.00,9030,3,60.00,3010,3010,3010,3460,2560,3010,3010.00,0.00,0,0,3010,3010,3010,3010,3010,3010,3010,1,450,100,1800,5,1,1477839,44,-5.32,-15.52,12,0.00,-566.00,-194.00,10500,20250114,-71.33,2135,20250205,40.98,10500,-71.33,20250114,2135,40.98,20250205,10500,-71.33,20250114,2135,40.98,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250220,151159,57,100.00,KONEX,,,N,N,N,N, ,N,3010,0,3,0.00,0,0,0.00,0,0,0,3460,2560,3010,0.00,0.00,0,0,3010,3010,3010,3010,3010,3010,3010,1,450,100,1800,5,1,1477839,44,-5.32,-15.52,12,0.00,-566.00,-194.00,10500,20250114,-71.33,2135,20250205,40.98,10500,-71.33,20250114,2135,40.98,20250205,10500,-71.33,20250114,2135,40.98,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250220,141158,57,100.00,KONEX,,,N,N,N,N, ,N,3010,0,3,0.00,0,0,0.00,0,0,0,3460,2560,3010,0.00,0.00,0,0,3010,3010,3010,3010,3010,3010,3010,1,450,100,1800,5,1,1477839,44,-5.32,-15.52,12,0.00,-566.00,-194.00,10500,20250114,-71.33,2135,20250205,40.98,10500,-71.33,20250114,2135,40.98,20250205,10500,-71.33,20250114,2135,40.98,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250220,131154,57,100.00,KONEX,,,N,N,N,N, ,N,3010,0,3,0.00,0,0,0.00,0,0,0,3460,2560,3010,0.00,0.00,0,0,3010,3010,3010,3010,3010,3010,3010,1,450,100,1800,5,1,1477839,44,-5.32,-15.52,12,0.00,-566.00,-194.00,10500,20250114,-71.33,2135,20250205,40.98,10500,-71.33,20250114,2135,40.98,20250205,10500,-71.33,20250114,2135,40.98,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250220,121156,57,100.00,KONEX,,,N,N,N,N, ,N,3010,0,3,0.00,0,0,0.00,0,0,0,3460,2560,3010,0.00,0.00,0,0,3010,3010,3010,3010,3010,3010,3010,1,450,100,1800,5,1,1477839,44,-5.32,-15.52,12,0.00,-566.00,-194.00,10500,20250114,-71.33,2135,20250205,40.98,10500,-71.33,20250114,2135,40.98,20250205,10500,-71.33,20250114,2135,40.98,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250220,111155,57,100.00,KONEX,,,N,N,N,N, ,N,3010,0,3,0.00,0,0,0.00,0,0,0,3460,2560,3010,0.00,0.00,0,0,3010,3010,3010,3010,3010,3010,3010,1,450,100,1800,5,1,1477839,44,-5.32,-15.52,12,0.00,-566.00,-194.00,10500,20250114,-71.33,2135,20250205,40.98,10500,-71.33,20250114,2135,40.98,20250205,10500,-71.33,20250114,2135,40.98,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250220,101156,57,100.00,KONEX,,,N,N,N,N, ,N,3010,0,3,0.00,0,0,0.00,0,0,0,3460,2560,3010,0.00,0.00,0,0,3010,3010,3010,3010,3010,3010,3010,1,450,100,1800,5,1,1477839,44,-5.32,-15.52,12,0.00,-566.00,-194.00,10500,20250114,-71.33,2135,20250205,40.98,10500,-71.33,20250114,2135,40.98,20250205,10500,-71.33,20250114,2135,40.98,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250220,091159,57,100.00,KONEX,,,N,N,N,N, ,N,3010,0,3,0.00,0,0,0.00,0,0,0,3460,2560,3010,0.00,0.00,0,0,3010,3010,3010,3010,3010,3010,3010,1,450,100,1800,5,1,1477839,44,-5.32,-15.52,12,0.00,-566.00,-194.00,10500,20250114,-71.33,2135,20250205,40.98,10500,-71.33,20250114,2135,40.98,20250205,10500,-71.33,20250114,2135,40.98,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250219,161151,57,100.00,KONEX,,,N,N,N,N, ,N,3010,-80,5,-2.59,15050,5,33.33,3010,3010,3010,3550,2630,3090,3010.00,0.00,0,0,3090,3090,3090,3090,3090,3090,3090,1,460,100,1850,5,1,1477839,44,-5.32,-15.52,12,0.00,-566.00,-194.00,10500,20250114,-71.33,2135,20250205,40.98,10500,-71.33,20250114,2135,40.98,20250205,10500,-71.33,20250114,2135,40.98,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250219,151155,57,100.00,KONEX,,,N,N,N,N, ,N,3090,0,3,0.00,0,0,0.00,0,0,0,3550,2630,3090,0.00,0.00,0,0,3090,3090,3090,3090,3090,3090,3090,1,460,100,1850,5,1,1477839,46,-5.46,-15.93,12,0.00,-566.00,-194.00,10500,20250114,-70.57,2135,20250205,44.73,10500,-70.57,20250114,2135,44.73,20250205,10500,-70.57,20250114,2135,44.73,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250219,141150,57,100.00,KONEX,,,N,N,N,N, ,N,3090,0,3,0.00,0,0,0.00,0,0,0,3550,2630,3090,0.00,0.00,0,0,3090,3090,3090,3090,3090,3090,3090,1,460,100,1850,5,1,1477839,46,-5.46,-15.93,12,0.00,-566.00,-194.00,10500,20250114,-70.57,2135,20250205,44.73,10500,-70.57,20250114,2135,44.73,20250205,10500,-70.57,20250114,2135,44.73,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250219,131151,57,100.00,KONEX,,,N,N,N,N, ,N,3090,0,3,0.00,0,0,0.00,0,0,0,3550,2630,3090,0.00,0.00,0,0,3090,3090,3090,3090,3090,3090,3090,1,460,100,1850,5,1,1477839,46,-5.46,-15.93,12,0.00,-566.00,-194.00,10500,20250114,-70.57,2135,20250205,44.73,10500,-70.57,20250114,2135,44.73,20250205,10500,-70.57,20250114,2135,44.73,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250219,121151,57,100.00,KONEX,,,N,N,N,N, ,N,3090,0,3,0.00,0,0,0.00,0,0,0,3550,2630,3090,0.00,0.00,0,0,3090,3090,3090,3090,3090,3090,3090,1,460,100,1850,5,1,1477839,46,-5.46,-15.93,12,0.00,-566.00,-194.00,10500,20250114,-70.57,2135,20250205,44.73,10500,-70.57,20250114,2135,44.73,20250205,10500,-70.57,20250114,2135,44.73,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250219,111152,57,100.00,KONEX,,,N,N,N,N, ,N,3090,0,3,0.00,0,0,0.00,0,0,0,3550,2630,3090,0.00,0.00,0,0,3090,3090,3090,3090,3090,3090,3090,1,460,100,1850,5,1,1477839,46,-5.46,-15.93,12,0.00,-566.00,-194.00,10500,20250114,-70.57,2135,20250205,44.73,10500,-70.57,20250114,2135,44.73,20250205,10500,-70.57,20250114,2135,44.73,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250219,101152,57,100.00,KONEX,,,N,N,N,N, ,N,3090,0,3,0.00,0,0,0.00,0,0,0,3550,2630,3090,0.00,0.00,0,0,3090,3090,3090,3090,3090,3090,3090,1,460,100,1850,5,1,1477839,46,-5.46,-15.93,12,0.00,-566.00,-194.00,10500,20250114,-70.57,2135,20250205,44.73,10500,-70.57,20250114,2135,44.73,20250205,10500,-70.57,20250114,2135,44.73,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250219,091154,57,100.00,KONEX,,,N,N,N,N, ,N,3090,0,3,0.00,0,0,0.00,0,0,0,3550,2630,3090,0.00,0.00,0,0,3090,3090,3090,3090,3090,3090,3090,1,460,100,1850,5,1,1477839,46,-5.46,-15.93,12,0.00,-566.00,-194.00,10500,20250114,-70.57,2135,20250205,44.73,10500,-70.57,20250114,2135,44.73,20250205,10500,-70.57,20250114,2135,44.73,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250218,161146,57,100.00,KONEX,,,N,N,N,N, ,N,3090,0,3,0.00,46350,15,500.00,3090,3090,3090,3550,2630,3090,3090.00,0.00,0,0,3090,3090,3090,3090,3090,3090,3090,1,460,100,1850,5,1,1477839,46,-5.46,-15.93,12,0.00,-566.00,-194.00,10500,20250114,-70.57,2135,20250205,44.73,10500,-70.57,20250114,2135,44.73,20250205,10500,-70.57,20250114,2135,44.73,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250218,151149,57,100.00,KONEX,,,N,N,N,N, ,N,3090,0,3,0.00,46350,15,500.00,3090,3090,3090,3550,2630,3090,3090.00,0.00,0,0,3090,3090,3090,3090,3090,3090,3090,1,460,100,1850,5,1,1477839,46,-5.46,-15.93,12,0.00,-566.00,-194.00,10500,20250114,-70.57,2135,20250205,44.73,10500,-70.57,20250114,2135,44.73,20250205,10500,-70.57,20250114,2135,44.73,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250218,141150,57,100.00,KONEX,,,N,N,N,N, ,N,3090,0,3,0.00,46350,15,500.00,3090,3090,3090,3550,2630,3090,3090.00,0.00,0,0,3090,3090,3090,3090,3090,3090,3090,1,460,100,1850,5,1,1477839,46,-5.46,-15.93,12,0.00,-566.00,-194.00,10500,20250114,-70.57,2135,20250205,44.73,10500,-70.57,20250114,2135,44.73,20250205,10500,-70.57,20250114,2135,44.73,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250218,131147,57,100.00,KONEX,,,N,N,N,N, ,N,3090,0,3,0.00,46350,15,500.00,3090,3090,3090,3550,2630,3090,3090.00,0.00,0,0,3090,3090,3090,3090,3090,3090,3090,1,460,100,1850,5,1,1477839,46,-5.46,-15.93,12,0.00,-566.00,-194.00,10500,20250114,-70.57,2135,20250205,44.73,10500,-70.57,20250114,2135,44.73,20250205,10500,-70.57,20250114,2135,44.73,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250218,121150,57,100.00,KONEX,,,N,N,N,N, ,N,3090,0,3,0.00,46350,15,500.00,3090,3090,3090,3550,2630,3090,3090.00,0.00,0,0,3090,3090,3090,3090,3090,3090,3090,1,460,100,1850,5,1,1477839,46,-5.46,-15.93,12,0.00,-566.00,-194.00,10500,20250114,-70.57,2135,20250205,44.73,10500,-70.57,20250114,2135,44.73,20250205,10500,-70.57,20250114,2135,44.73,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250218,111147,57,100.00,KONEX,,,N,N,N,N, ,N,3090,0,3,0.00,46350,15,500.00,3090,3090,3090,3550,2630,3090,3090.00,0.00,0,0,3090,3090,3090,3090,3090,3090,3090,1,460,100,1850,5,1,1477839,46,-5.46,-15.93,12,0.00,-566.00,-194.00,10500,20250114,-70.57,2135,20250205,44.73,10500,-70.57,20250114,2135,44.73,20250205,10500,-70.57,20250114,2135,44.73,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250218,101147,57,100.00,KONEX,,,N,N,N,N, ,N,3090,0,3,0.00,0,0,0.00,0,0,0,3550,2630,3090,0.00,0.00,0,0,3090,3090,3090,3090,3090,3090,3090,1,460,100,1850,5,1,1477839,46,-5.46,-15.93,12,0.00,-566.00,-194.00,10500,20250114,-70.57,2135,20250205,44.73,10500,-70.57,20250114,2135,44.73,20250205,10500,-70.57,20250114,2135,44.73,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250218,091150,57,100.00,KONEX,,,N,N,N,N, ,N,3090,0,3,0.00,0,0,0.00,0,0,0,3550,2630,3090,0.00,0.00,0,0,3090,3090,3090,3090,3090,3090,3090,1,460,100,1850,5,1,1477839,46,-5.46,-15.93,12,0.00,-566.00,-194.00,10500,20250114,-70.57,2135,20250205,44.73,10500,-70.57,20250114,2135,44.73,20250205,10500,-70.57,20250114,2135,44.73,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250217,161147,57,100.00,KONEX,,,N,N,N,N, ,N,3090,95,2,3.17,9270,3,300.00,3090,3090,3090,3440,2550,2995,3090.00,0.00,0,0,2995,2995,2995,2995,2995,2995,2995,1,445,100,1790,5,1,1477839,46,-5.46,-15.93,12,0.00,-566.00,-194.00,10500,20250114,-70.57,2135,20250205,44.73,10500,-70.57,20250114,2135,44.73,20250205,10500,-70.57,20250114,2135,44.73,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250217,151145,57,100.00,KONEX,,,N,N,N,N, ,N,3090,95,2,3.17,6180,2,200.00,3090,3090,3090,3440,2550,2995,3090.00,0.00,0,0,2995,2995,2995,2995,2995,2995,2995,1,445,100,1790,5,1,1477839,46,-5.46,-15.93,12,0.00,-566.00,-194.00,10500,20250114,-70.57,2135,20250205,44.73,10500,-70.57,20250114,2135,44.73,20250205,10500,-70.57,20250114,2135,44.73,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250217,141143,57,100.00,KONEX,,,N,N,N,N, ,N,3090,95,2,3.17,3090,1,100.00,3090,3090,3090,3440,2550,2995,3090.00,0.00,0,0,2995,2995,2995,2995,2995,2995,2995,1,445,100,1790,5,1,1477839,46,-5.46,-15.93,12,0.00,-566.00,-194.00,10500,20250114,-70.57,2135,20250205,44.73,10500,-70.57,20250114,2135,44.73,20250205,10500,-70.57,20250114,2135,44.73,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250217,131149,57,100.00,KONEX,,,N,N,N,N, ,N,3090,95,2,3.17,3090,1,100.00,3090,3090,3090,3440,2550,2995,3090.00,0.00,0,0,2995,2995,2995,2995,2995,2995,2995,1,445,100,1790,5,1,1477839,46,-5.46,-15.93,12,0.00,-566.00,-194.00,10500,20250114,-70.57,2135,20250205,44.73,10500,-70.57,20250114,2135,44.73,20250205,10500,-70.57,20250114,2135,44.73,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250217,121148,57,100.00,KONEX,,,N,N,N,N, ,N,3090,95,2,3.17,3090,1,100.00,3090,3090,3090,3440,2550,2995,3090.00,0.00,0,0,2995,2995,2995,2995,2995,2995,2995,1,445,100,1790,5,1,1477839,46,-5.46,-15.93,12,0.00,-566.00,-194.00,10500,20250114,-70.57,2135,20250205,44.73,10500,-70.57,20250114,2135,44.73,20250205,10500,-70.57,20250114,2135,44.73,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250217,111146,57,100.00,KONEX,,,N,N,N,N, ,N,3090,95,2,3.17,3090,1,100.00,3090,3090,3090,3440,2550,2995,3090.00,0.00,0,0,2995,2995,2995,2995,2995,2995,2995,1,445,100,1790,5,1,1477839,46,-5.46,-15.93,12,0.00,-566.00,-194.00,10500,20250114,-70.57,2135,20250205,44.73,10500,-70.57,20250114,2135,44.73,20250205,10500,-70.57,20250114,2135,44.73,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250217,101143,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,0,0,0.00,0,0,0,3440,2550,2995,0.00,0.00,0,0,2995,2995,2995,2995,2995,2995,2995,1,445,100,1790,5,1,1477839,44,-5.29,-15.44,12,0.00,-566.00,-194.00,10500,20250114,-71.48,2135,20250205,40.28,10500,-71.48,20250114,2135,40.28,20250205,10500,-71.48,20250114,2135,40.28,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250217,091145,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,0,0,0.00,0,0,0,3440,2550,2995,0.00,0.00,0,0,2995,2995,2995,2995,2995,2995,2995,1,445,100,1790,5,1,1477839,44,-5.29,-15.44,12,0.00,-566.00,-194.00,10500,20250114,-71.48,2135,20250205,40.28,10500,-71.48,20250114,2135,40.28,20250205,10500,-71.48,20250114,2135,40.28,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250214,161138,57,100.00,KONEX,,,N,N,N,N, ,N,2995,5,2,0.17,2995,1,33.33,2995,2995,2995,3435,2545,2990,2995.00,0.00,0,0,2990,2990,2990,2990,2990,2990,2990,1,445,100,1790,5,1,1477839,44,-5.29,-15.44,12,0.00,-566.00,-194.00,10500,20250114,-71.48,2135,20250205,40.28,10500,-71.48,20250114,2135,40.28,20250205,10500,-71.48,20250114,2135,40.28,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250214,151137,57,100.00,KONEX,,,N,N,N,N, ,N,2995,5,2,0.17,2995,1,33.33,2995,2995,2995,3435,2545,2990,2995.00,0.00,0,0,2990,2990,2990,2990,2990,2990,2990,1,445,100,1790,5,1,1477839,44,-5.29,-15.44,12,0.00,-566.00,-194.00,10500,20250114,-71.48,2135,20250205,40.28,10500,-71.48,20250114,2135,40.28,20250205,10500,-71.48,20250114,2135,40.28,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250214,141138,57,100.00,KONEX,,,N,N,N,N, ,N,2995,5,2,0.17,2995,1,33.33,2995,2995,2995,3435,2545,2990,2995.00,0.00,0,0,2990,2990,2990,2990,2990,2990,2990,1,445,100,1790,5,1,1477839,44,-5.29,-15.44,12,0.00,-566.00,-194.00,10500,20250114,-71.48,2135,20250205,40.28,10500,-71.48,20250114,2135,40.28,20250205,10500,-71.48,20250114,2135,40.28,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250214,131141,57,100.00,KONEX,,,N,N,N,N, ,N,2995,5,2,0.17,2995,1,33.33,2995,2995,2995,3435,2545,2990,2995.00,0.00,0,0,2990,2990,2990,2990,2990,2990,2990,1,445,100,1790,5,1,1477839,44,-5.29,-15.44,12,0.00,-566.00,-194.00,10500,20250114,-71.48,2135,20250205,40.28,10500,-71.48,20250114,2135,40.28,20250205,10500,-71.48,20250114,2135,40.28,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250214,121137,57,100.00,KONEX,,,N,N,N,N, ,N,2995,5,2,0.17,2995,1,33.33,2995,2995,2995,3435,2545,2990,2995.00,0.00,0,0,2990,2990,2990,2990,2990,2990,2990,1,445,100,1790,5,1,1477839,44,-5.29,-15.44,12,0.00,-566.00,-194.00,10500,20250114,-71.48,2135,20250205,40.28,10500,-71.48,20250114,2135,40.28,20250205,10500,-71.48,20250114,2135,40.28,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250214,111133,57,100.00,KONEX,,,N,N,N,N, ,N,2990,0,3,0.00,0,0,0.00,0,0,0,3435,2545,2990,0.00,0.00,0,0,2990,2990,2990,2990,2990,2990,2990,1,445,100,1790,5,1,1477839,44,-5.28,-15.41,12,0.00,-566.00,-194.00,10500,20250114,-71.52,2135,20250205,40.05,10500,-71.52,20250114,2135,40.05,20250205,10500,-71.52,20250114,2135,40.05,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250214,101134,57,100.00,KONEX,,,N,N,N,N, ,N,2990,0,3,0.00,0,0,0.00,0,0,0,3435,2545,2990,0.00,0.00,0,0,2990,2990,2990,2990,2990,2990,2990,1,445,100,1790,5,1,1477839,44,-5.28,-15.41,12,0.00,-566.00,-194.00,10500,20250114,-71.52,2135,20250205,40.05,10500,-71.52,20250114,2135,40.05,20250205,10500,-71.52,20250114,2135,40.05,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250214,091139,57,100.00,KONEX,,,N,N,N,N, ,N,2990,0,3,0.00,0,0,0.00,0,0,0,3435,2545,2990,0.00,0.00,0,0,2990,2990,2990,2990,2990,2990,2990,1,445,100,1790,5,1,1477839,44,-5.28,-15.41,12,0.00,-566.00,-194.00,10500,20250114,-71.52,2135,20250205,40.05,10500,-71.52,20250114,2135,40.05,20250205,10500,-71.52,20250114,2135,40.05,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250213,161128,57,100.00,KONEX,,,N,N,N,N, ,N,2990,180,2,6.41,8970,3,0.90,2990,2990,2990,3230,2390,2810,2990.00,0.00,0,0,3103,2956,2673,2526,2243,3030,2600,1,420,100,1680,5,1,1477839,44,-5.28,-15.41,12,0.00,-566.00,-194.00,10500,20250114,-71.52,2135,20250205,40.05,10500,-71.52,20250114,2135,40.05,20250205,10500,-71.52,20250114,2135,40.05,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250213,151129,57,100.00,KONEX,,,N,N,N,N, ,N,2990,180,2,6.41,8970,3,0.90,2990,2990,2990,3230,2390,2810,2990.00,0.00,0,0,3103,2956,2673,2526,2243,3030,2600,1,420,100,1680,5,1,1477839,44,-5.28,-15.41,12,0.00,-566.00,-194.00,10500,20250114,-71.52,2135,20250205,40.05,10500,-71.52,20250114,2135,40.05,20250205,10500,-71.52,20250114,2135,40.05,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250213,141126,57,100.00,KONEX,,,N,N,N,N, ,N,2990,180,2,6.41,8970,3,0.90,2990,2990,2990,3230,2390,2810,2990.00,0.00,0,0,3103,2956,2673,2526,2243,3030,2600,1,420,100,1680,5,1,1477839,44,-5.28,-15.41,12,0.00,-566.00,-194.00,10500,20250114,-71.52,2135,20250205,40.05,10500,-71.52,20250114,2135,40.05,20250205,10500,-71.52,20250114,2135,40.05,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250213,131127,57,100.00,KONEX,,,N,N,N,N, ,N,2990,180,2,6.41,8970,3,0.90,2990,2990,2990,3230,2390,2810,2990.00,0.00,0,0,3103,2956,2673,2526,2243,3030,2600,1,420,100,1680,5,1,1477839,44,-5.28,-15.41,12,0.00,-566.00,-194.00,10500,20250114,-71.52,2135,20250205,40.05,10500,-71.52,20250114,2135,40.05,20250205,10500,-71.52,20250114,2135,40.05,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250213,121125,57,100.00,KONEX,,,N,N,N,N, ,N,2990,180,2,6.41,8970,3,0.90,2990,2990,2990,3230,2390,2810,2990.00,0.00,0,0,3103,2956,2673,2526,2243,3030,2600,1,420,100,1680,5,1,1477839,44,-5.28,-15.41,12,0.00,-566.00,-194.00,10500,20250114,-71.52,2135,20250205,40.05,10500,-71.52,20250114,2135,40.05,20250205,10500,-71.52,20250114,2135,40.05,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250213,111125,57,100.00,KONEX,,,N,N,N,N, ,N,2990,180,2,6.41,8970,3,0.90,2990,2990,2990,3230,2390,2810,2990.00,0.00,0,0,3103,2956,2673,2526,2243,3030,2600,1,420,100,1680,5,1,1477839,44,-5.28,-15.41,12,0.00,-566.00,-194.00,10500,20250114,-71.52,2135,20250205,40.05,10500,-71.52,20250114,2135,40.05,20250205,10500,-71.52,20250114,2135,40.05,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250213,101126,57,100.00,KONEX,,,N,N,N,N, ,N,2810,0,3,0.00,0,0,0.00,0,0,0,3230,2390,2810,0.00,0.00,0,0,3103,2956,2673,2526,2243,3030,2600,1,420,100,1680,5,1,1477839,42,-4.96,-14.48,12,0.00,-566.00,-194.00,10500,20250114,-73.24,2135,20250205,31.62,10500,-73.24,20250114,2135,31.62,20250205,10500,-73.24,20250114,2135,31.62,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250213,091120,57,100.00,KONEX,,,N,N,N,N, ,N,2810,0,3,0.00,0,0,0.00,0,0,0,3230,2390,2810,0.00,0.00,0,0,3103,2956,2673,2526,2243,3030,2600,1,420,100,1680,5,1,1477839,42,-4.96,-14.48,12,0.00,-566.00,-194.00,10500,20250114,-73.24,2135,20250205,31.62,10500,-73.24,20250114,2135,31.62,20250205,10500,-73.24,20250114,2135,31.62,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250212,161118,57,100.00,KONEX,,,N,N,N,N, ,N,2810,0,3,0.00,940285,334,5.94,2390,2820,2390,3230,2390,2810,2815.22,0.00,0,0,2833,2821,2798,2786,2763,2827,2792,1,420,100,1680,5,1,1477839,42,-4.96,-14.48,12,0.02,-566.00,-194.00,10500,20250114,-73.24,2135,20250205,31.62,10500,-73.24,20250114,2135,31.62,20250205,10500,-73.24,20250114,2135,31.62,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250212,151116,57,100.00,KONEX,,,N,N,N,N, ,N,2810,0,3,0.00,940285,334,5.94,2390,2820,2390,3230,2390,2810,2815.22,0.00,0,0,2833,2821,2798,2786,2763,2827,2792,1,420,100,1680,5,1,1477839,42,-4.96,-14.48,12,0.02,-566.00,-194.00,10500,20250114,-73.24,2135,20250205,31.62,10500,-73.24,20250114,2135,31.62,20250205,10500,-73.24,20250114,2135,31.62,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250212,141118,57,100.00,KONEX,,,N,N,N,N, ,N,2810,0,3,0.00,940285,334,5.94,2390,2820,2390,3230,2390,2810,2815.22,0.00,0,0,2833,2821,2798,2786,2763,2827,2792,1,420,100,1680,5,1,1477839,42,-4.96,-14.48,12,0.02,-566.00,-194.00,10500,20250114,-73.24,2135,20250205,31.62,10500,-73.24,20250114,2135,31.62,20250205,10500,-73.24,20250114,2135,31.62,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250212,131121,57,100.00,KONEX,,,N,N,N,N, ,N,2810,0,3,0.00,940285,334,5.94,2390,2820,2390,3230,2390,2810,2815.22,0.00,0,0,2833,2821,2798,2786,2763,2827,2792,1,420,100,1680,5,1,1477839,42,-4.96,-14.48,12,0.02,-566.00,-194.00,10500,20250114,-73.24,2135,20250205,31.62,10500,-73.24,20250114,2135,31.62,20250205,10500,-73.24,20250114,2135,31.62,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250212,121117,57,100.00,KONEX,,,N,N,N,N, ,N,2810,0,3,0.00,681765,242,4.31,2390,2820,2390,3230,2390,2810,2817.21,0.00,0,0,2833,2821,2798,2786,2763,2827,2792,1,420,100,1680,5,1,1477839,42,-4.96,-14.48,12,0.02,-566.00,-194.00,10500,20250114,-73.24,2135,20250205,31.62,10500,-73.24,20250114,2135,31.62,20250205,10500,-73.24,20250114,2135,31.62,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250212,111116,57,100.00,KONEX,,,N,N,N,N, ,N,2800,-10,5,-0.36,7990,3,0.05,2390,2800,2390,3230,2390,2810,2663.33,0.00,0,0,2833,2821,2798,2786,2763,2827,2792,1,420,100,1680,5,1,1477839,41,-4.95,-14.43,12,0.00,-566.00,-194.00,10500,20250114,-73.33,2135,20250205,31.15,10500,-73.33,20250114,2135,31.15,20250205,10500,-73.33,20250114,2135,31.15,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250212,101109,57,100.00,KONEX,,,N,N,N,N, ,N,2800,-10,5,-0.36,7990,3,0.05,2390,2800,2390,3230,2390,2810,2663.33,0.00,0,0,2833,2821,2798,2786,2763,2827,2792,1,420,100,1680,5,1,1477839,41,-4.95,-14.43,12,0.00,-566.00,-194.00,10500,20250114,-73.33,2135,20250205,31.15,10500,-73.33,20250114,2135,31.15,20250205,10500,-73.33,20250114,2135,31.15,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250212,091032,57,100.00,KONEX,,,N,N,N,N, ,N,2810,0,3,0.00,0,0,0.00,0,0,0,3230,2390,2810,0.00,0.00,0,0,2833,2821,2798,2786,2763,2827,2792,1,420,100,1680,5,1,1477839,42,-4.96,-14.48,12,0.00,-566.00,-194.00,10500,20250114,-73.24,2135,20250205,31.62,10500,-73.24,20250114,2135,31.62,20250205,10500,-73.24,20250114,2135,31.62,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250211,161120,57,100.00,KONEX,,,N,N,N,N, ,N,2810,110,2,4.07,15778550,5620,112400.00,2780,2810,2775,3105,2295,2700,2807.57,0.00,0,0,3030,2865,2575,2410,2120,2720,2265,1,405,100,1620,5,1,1477839,42,-4.96,-14.48,12,0.38,-566.00,-194.00,10500,20250114,-73.24,2135,20250205,31.62,10500,-73.24,20250114,2135,31.62,20250205,10500,-73.24,20250114,2135,31.62,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250211,151121,57,100.00,KONEX,,,N,N,N,N, ,N,2810,110,2,4.07,15778550,5620,112400.00,2780,2810,2775,3105,2295,2700,2807.57,0.00,0,0,3030,2865,2575,2410,2120,2720,2265,1,405,100,1620,5,1,1477839,42,-4.96,-14.48,12,0.38,-566.00,-194.00,10500,20250114,-73.24,2135,20250205,31.62,10500,-73.24,20250114,2135,31.62,20250205,10500,-73.24,20250114,2135,31.62,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250211,141120,57,100.00,KONEX,,,N,N,N,N, ,N,2775,75,2,2.78,24995,9,180.00,2780,2780,2775,3105,2295,2700,2777.22,0.00,0,0,3030,2865,2575,2410,2120,2720,2265,1,405,100,1620,5,1,1477839,41,-4.90,-14.30,12,0.00,-566.00,-194.00,10500,20250114,-73.57,2135,20250205,29.98,10500,-73.57,20250114,2135,29.98,20250205,10500,-73.57,20250114,2135,29.98,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250211,131120,57,100.00,KONEX,,,N,N,N,N, ,N,2780,80,2,2.96,11120,4,80.00,2780,2780,2780,3105,2295,2700,2780.00,0.00,0,0,3030,2865,2575,2410,2120,2720,2265,1,405,100,1620,5,1,1477839,41,-4.91,-14.33,12,0.00,-566.00,-194.00,10500,20250114,-73.52,2135,20250205,30.21,10500,-73.52,20250114,2135,30.21,20250205,10500,-73.52,20250114,2135,30.21,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250211,121118,57,100.00,KONEX,,,N,N,N,N, ,N,2700,0,3,0.00,0,0,0.00,0,0,0,3105,2295,2700,0.00,0.00,0,0,3030,2865,2575,2410,2120,2720,2265,1,405,100,1620,5,1,1477839,40,-4.77,-13.92,12,0.00,-566.00,-194.00,10500,20250114,-74.29,2135,20250205,26.46,10500,-74.29,20250114,2135,26.46,20250205,10500,-74.29,20250114,2135,26.46,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250211,111120,57,100.00,KONEX,,,N,N,N,N, ,N,2700,0,3,0.00,0,0,0.00,0,0,0,3105,2295,2700,0.00,0.00,0,0,3030,2865,2575,2410,2120,2720,2265,1,405,100,1620,5,1,1477839,40,-4.77,-13.92,12,0.00,-566.00,-194.00,10500,20250114,-74.29,2135,20250205,26.46,10500,-74.29,20250114,2135,26.46,20250205,10500,-74.29,20250114,2135,26.46,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250211,101119,57,100.00,KONEX,,,N,N,N,N, ,N,2700,0,3,0.00,0,0,0.00,0,0,0,3105,2295,2700,0.00,0.00,0,0,3030,2865,2575,2410,2120,2720,2265,1,405,100,1620,5,1,1477839,40,-4.77,-13.92,12,0.00,-566.00,-194.00,10500,20250114,-74.29,2135,20250205,26.46,10500,-74.29,20250114,2135,26.46,20250205,10500,-74.29,20250114,2135,26.46,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250211,091124,57,100.00,KONEX,,,N,N,N,N, ,N,2700,0,3,0.00,0,0,0.00,0,0,0,3105,2295,2700,0.00,0.00,0,0,3030,2865,2575,2410,2120,2720,2265,1,405,100,1620,5,1,1477839,40,-4.77,-13.92,12,0.00,-566.00,-194.00,10500,20250114,-74.29,2135,20250205,26.46,10500,-74.29,20250114,2135,26.46,20250205,10500,-74.29,20250114,2135,26.46,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250210,161112,57,100.00,KONEX,,,N,N,N,N, ,N,2700,20,2,0.75,13165,5,166.67,2740,2740,2285,3080,2280,2680,2616.25,0.00,0,0,2996,2837,2521,2362,2046,2917,2442,1,400,100,1600,5,1,1477839,40,-4.77,-13.92,12,0.00,-566.00,-194.00,10500,20250114,-74.29,2135,20250205,26.46,10500,-74.29,20250114,2135,26.46,20250205,10500,-74.29,20250114,2135,26.46,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250210,151112,57,100.00,KONEX,,,N,N,N,N, ,N,2740,60,2,2.24,7765,3,100.00,2740,2740,2285,3080,2280,2680,2588.33,0.00,0,0,2996,2837,2521,2362,2046,2917,2442,1,400,100,1600,5,1,1477839,40,-4.84,-14.12,12,0.00,-566.00,-194.00,10500,20250114,-73.90,2135,20250205,28.34,10500,-73.90,20250114,2135,28.34,20250205,10500,-73.90,20250114,2135,28.34,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250210,141111,57,100.00,KONEX,,,N,N,N,N, ,N,2740,60,2,2.24,7765,3,100.00,2740,2740,2285,3080,2280,2680,2588.33,0.00,0,0,2996,2837,2521,2362,2046,2917,2442,1,400,100,1600,5,1,1477839,40,-4.84,-14.12,12,0.00,-566.00,-194.00,10500,20250114,-73.90,2135,20250205,28.34,10500,-73.90,20250114,2135,28.34,20250205,10500,-73.90,20250114,2135,28.34,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250210,131114,57,100.00,KONEX,,,N,N,N,N, ,N,2740,60,2,2.24,7765,3,100.00,2740,2740,2285,3080,2280,2680,2588.33,0.00,0,0,2996,2837,2521,2362,2046,2917,2442,1,400,100,1600,5,1,1477839,40,-4.84,-14.12,12,0.00,-566.00,-194.00,10500,20250114,-73.90,2135,20250205,28.34,10500,-73.90,20250114,2135,28.34,20250205,10500,-73.90,20250114,2135,28.34,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250210,121108,57,100.00,KONEX,,,N,N,N,N, ,N,2740,60,2,2.24,7765,3,100.00,2740,2740,2285,3080,2280,2680,2588.33,0.00,0,0,2996,2837,2521,2362,2046,2917,2442,1,400,100,1600,5,1,1477839,40,-4.84,-14.12,12,0.00,-566.00,-194.00,10500,20250114,-73.90,2135,20250205,28.34,10500,-73.90,20250114,2135,28.34,20250205,10500,-73.90,20250114,2135,28.34,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250210,111105,57,100.00,KONEX,,,N,N,N,N, ,N,2740,60,2,2.24,7765,3,100.00,2740,2740,2285,3080,2280,2680,2588.33,0.00,0,0,2996,2837,2521,2362,2046,2917,2442,1,400,100,1600,5,1,1477839,40,-4.84,-14.12,12,0.00,-566.00,-194.00,10500,20250114,-73.90,2135,20250205,28.34,10500,-73.90,20250114,2135,28.34,20250205,10500,-73.90,20250114,2135,28.34,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250210,101104,57,100.00,KONEX,,,N,N,N,N, ,N,2285,-395,5,-14.74,5025,2,66.67,2740,2740,2285,3080,2280,2680,2512.50,0.00,0,0,2996,2837,2521,2362,2046,2917,2442,1,400,100,1600,5,1,1477839,34,-4.04,-11.78,12,0.00,-566.00,-194.00,10500,20250114,-78.24,2135,20250205,7.03,10500,-78.24,20250114,2135,7.03,20250205,10500,-78.24,20250114,2135,7.03,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250210,091102,57,100.00,KONEX,,,N,N,N,N, ,N,2680,0,3,0.00,0,0,0.00,0,0,0,3080,2280,2680,0.00,0.00,0,0,2996,2837,2521,2362,2046,2917,2442,1,400,100,1600,5,1,1477839,40,-4.73,-13.81,12,0.00,-566.00,-194.00,10500,20250114,-74.48,2135,20250205,25.53,10500,-74.48,20250114,2135,25.53,20250205,10500,-74.48,20250114,2135,25.53,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250207,161051,57,100.00,KONEX,,,N,N,N,N, ,N,2680,95,2,3.68,7565,3,75.00,2205,2680,2205,2970,2200,2585,2521.67,0.00,0,0,2881,2732,2436,2287,1991,2807,2362,1,385,100,1550,5,1,1477839,40,-4.73,-13.81,12,0.00,-566.00,-194.00,10500,20250114,-74.48,2135,20250205,25.53,10500,-74.48,20250114,2135,25.53,20250205,10500,-74.48,20250114,2135,25.53,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250207,151053,57,100.00,KONEX,,,N,N,N,N, ,N,2680,95,2,3.68,4885,2,50.00,2205,2680,2205,2970,2200,2585,2442.50,0.00,0,0,2881,2732,2436,2287,1991,2807,2362,1,385,100,1550,5,1,1477839,40,-4.73,-13.81,12,0.00,-566.00,-194.00,10500,20250114,-74.48,2135,20250205,25.53,10500,-74.48,20250114,2135,25.53,20250205,10500,-74.48,20250114,2135,25.53,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250207,141053,57,100.00,KONEX,,,N,N,N,N, ,N,2680,95,2,3.68,4885,2,50.00,2205,2680,2205,2970,2200,2585,2442.50,0.00,0,0,2881,2732,2436,2287,1991,2807,2362,1,385,100,1550,5,1,1477839,40,-4.73,-13.81,12,0.00,-566.00,-194.00,10500,20250114,-74.48,2135,20250205,25.53,10500,-74.48,20250114,2135,25.53,20250205,10500,-74.48,20250114,2135,25.53,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250207,131051,57,100.00,KONEX,,,N,N,N,N, ,N,2680,95,2,3.68,4885,2,50.00,2205,2680,2205,2970,2200,2585,2442.50,0.00,0,0,2881,2732,2436,2287,1991,2807,2362,1,385,100,1550,5,1,1477839,40,-4.73,-13.81,12,0.00,-566.00,-194.00,10500,20250114,-74.48,2135,20250205,25.53,10500,-74.48,20250114,2135,25.53,20250205,10500,-74.48,20250114,2135,25.53,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250207,121049,57,100.00,KONEX,,,N,N,N,N, ,N,2205,-380,5,-14.70,2205,1,25.00,2205,2205,2205,2970,2200,2585,2205.00,0.00,0,0,2881,2732,2436,2287,1991,2807,2362,1,385,100,1550,5,1,1477839,33,-3.90,-11.37,12,0.00,-566.00,-194.00,10500,20250114,-79.00,2135,20250205,3.28,10500,-79.00,20250114,2135,3.28,20250205,10500,-79.00,20250114,2135,3.28,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250207,111048,57,100.00,KONEX,,,N,N,N,N, ,N,2205,-380,5,-14.70,2205,1,25.00,2205,2205,2205,2970,2200,2585,2205.00,0.00,0,0,2881,2732,2436,2287,1991,2807,2362,1,385,100,1550,5,1,1477839,33,-3.90,-11.37,12,0.00,-566.00,-194.00,10500,20250114,-79.00,2135,20250205,3.28,10500,-79.00,20250114,2135,3.28,20250205,10500,-79.00,20250114,2135,3.28,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250207,101053,57,100.00,KONEX,,,N,N,N,N, ,N,2205,-380,5,-14.70,2205,1,25.00,2205,2205,2205,2970,2200,2585,2205.00,0.00,0,0,2881,2732,2436,2287,1991,2807,2362,1,385,100,1550,5,1,1477839,33,-3.90,-11.37,12,0.00,-566.00,-194.00,10500,20250114,-79.00,2135,20250205,3.28,10500,-79.00,20250114,2135,3.28,20250205,10500,-79.00,20250114,2135,3.28,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250207,091059,57,100.00,KONEX,,,N,N,N,N, ,N,2205,-380,5,-14.70,2205,1,25.00,2205,2205,2205,2970,2200,2585,2205.00,0.00,0,0,2881,2732,2436,2287,1991,2807,2362,1,385,100,1550,5,1,1477839,33,-3.90,-11.37,12,0.00,-566.00,-194.00,10500,20250114,-79.00,2135,20250205,3.28,10500,-79.00,20250114,2135,3.28,20250205,10500,-79.00,20250114,2135,3.28,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250206,161025,57,100.00,KONEX,,,N,N,N,N, ,N,2585,75,2,2.99,9895,4,0.36,2140,2585,2140,2885,2135,2510,2473.75,0.00,0,0,2760,2635,2385,2260,2010,2697,2322,1,375,100,1500,5,1,1477839,38,-4.57,-13.32,12,0.00,-566.00,-194.00,10500,20250114,-75.38,2135,20250205,21.08,10500,-75.38,20250114,2135,21.08,20250205,10500,-75.38,20250114,2135,21.08,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250206,151030,57,100.00,KONEX,,,N,N,N,N, ,N,2585,75,2,2.99,7310,3,0.27,2140,2585,2140,2885,2135,2510,2436.67,0.00,0,0,2760,2635,2385,2260,2010,2697,2322,1,375,100,1500,5,1,1477839,38,-4.57,-13.32,12,0.00,-566.00,-194.00,10500,20250114,-75.38,2135,20250205,21.08,10500,-75.38,20250114,2135,21.08,20250205,10500,-75.38,20250114,2135,21.08,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250206,141029,57,100.00,KONEX,,,N,N,N,N, ,N,2585,75,2,2.99,4725,2,0.18,2140,2585,2140,2885,2135,2510,2362.50,0.00,0,0,2760,2635,2385,2260,2010,2697,2322,1,375,100,1500,5,1,1477839,38,-4.57,-13.32,12,0.00,-566.00,-194.00,10500,20250114,-75.38,2135,20250205,21.08,10500,-75.38,20250114,2135,21.08,20250205,10500,-75.38,20250114,2135,21.08,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250206,131026,57,100.00,KONEX,,,N,N,N,N, ,N,2585,75,2,2.99,4725,2,0.18,2140,2585,2140,2885,2135,2510,2362.50,0.00,0,0,2760,2635,2385,2260,2010,2697,2322,1,375,100,1500,5,1,1477839,38,-4.57,-13.32,12,0.00,-566.00,-194.00,10500,20250114,-75.38,2135,20250205,21.08,10500,-75.38,20250114,2135,21.08,20250205,10500,-75.38,20250114,2135,21.08,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250206,121023,57,100.00,KONEX,,,N,N,N,N, ,N,2585,75,2,2.99,4725,2,0.18,2140,2585,2140,2885,2135,2510,2362.50,0.00,0,0,2760,2635,2385,2260,2010,2697,2322,1,375,100,1500,5,1,1477839,38,-4.57,-13.32,12,0.00,-566.00,-194.00,10500,20250114,-75.38,2135,20250205,21.08,10500,-75.38,20250114,2135,21.08,20250205,10500,-75.38,20250114,2135,21.08,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250206,111018,57,100.00,KONEX,,,N,N,N,N, ,N,2585,75,2,2.99,4725,2,0.18,2140,2585,2140,2885,2135,2510,2362.50,0.00,0,0,2760,2635,2385,2260,2010,2697,2322,1,375,100,1500,5,1,1477839,38,-4.57,-13.32,12,0.00,-566.00,-194.00,10500,20250114,-75.38,2135,20250205,21.08,10500,-75.38,20250114,2135,21.08,20250205,10500,-75.38,20250114,2135,21.08,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250206,101019,57,100.00,KONEX,,,N,N,N,N, ,N,2510,0,3,0.00,0,0,0.00,0,0,0,2885,2135,2510,0.00,0.00,0,0,2760,2635,2385,2260,2010,2697,2322,1,375,100,1500,5,1,1477839,37,-4.43,-12.94,12,0.00,-566.00,-194.00,10500,20250114,-76.10,2135,20250205,17.56,10500,-76.10,20250114,2135,17.56,20250205,10500,-76.10,20250114,2135,17.56,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250206,091031,57,100.00,KONEX,,,N,N,N,N, ,N,2510,0,3,0.00,0,0,0.00,0,0,0,2885,2135,2510,0.00,0.00,0,0,2760,2635,2385,2260,2010,2697,2322,1,375,100,1500,5,1,1477839,37,-4.43,-12.94,12,0.00,-566.00,-194.00,10500,20250114,-76.10,2135,20250205,17.56,10500,-76.10,20250114,2135,17.56,20250205,10500,-76.10,20250114,2135,17.56,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250205,161014,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2510,0,3,0.00,2384845,1112,450.20,2250,2510,2135,2885,2135,2510,2144.64,0.00,0,0,3016,2762,2636,2382,2256,2700,2320,1,375,100,1500,5,1,1477839,37,-4.43,-12.94,12,0.08,-566.00,-194.00,10500,20250114,-76.10,2135,20250205,17.56,10500,-76.10,20250114,2135,17.56,20250205,10500,-76.10,20250114,2135,17.56,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250205,151018,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2135,-375,4,-14.94,2382335,1111,449.80,2250,2250,2135,2885,2135,2510,2144.32,0.00,0,0,3016,2762,2636,2382,2256,2700,2320,1,375,100,1500,5,1,1477839,32,-3.77,-11.01,12,0.08,-566.00,-194.00,10500,20250114,-79.67,2135,20250205,0.00,10500,-79.67,20250114,2135,0.00,20250205,10500,-79.67,20250114,2135,0.00,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250205,141018,57,100.00,KONEX,,,N,N,N,N, ,N,2510,0,3,0.00,0,0,0.00,0,0,0,2885,2135,2510,0.00,0.00,0,0,3016,2762,2636,2382,2256,2700,2320,1,375,100,1500,5,1,1477839,37,-4.43,-12.94,12,0.00,-566.00,-194.00,10500,20250114,-76.10,2510,20250203,0.00,10500,-76.10,20250114,2510,0.00,20250203,10500,-76.10,20250114,2510,0.00,20250203,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250205,131014,57,100.00,KONEX,,,N,N,N,N, ,N,2510,0,3,0.00,0,0,0.00,0,0,0,2885,2135,2510,0.00,0.00,0,0,3016,2762,2636,2382,2256,2700,2320,1,375,100,1500,5,1,1477839,37,-4.43,-12.94,12,0.00,-566.00,-194.00,10500,20250114,-76.10,2510,20250203,0.00,10500,-76.10,20250114,2510,0.00,20250203,10500,-76.10,20250114,2510,0.00,20250203,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250205,121020,57,100.00,KONEX,,,N,N,N,N, ,N,2510,0,3,0.00,0,0,0.00,0,0,0,2885,2135,2510,0.00,0.00,0,0,3016,2762,2636,2382,2256,2700,2320,1,375,100,1500,5,1,1477839,37,-4.43,-12.94,12,0.00,-566.00,-194.00,10500,20250114,-76.10,2510,20250203,0.00,10500,-76.10,20250114,2510,0.00,20250203,10500,-76.10,20250114,2510,0.00,20250203,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250205,111014,57,100.00,KONEX,,,N,N,N,N, ,N,2510,0,3,0.00,0,0,0.00,0,0,0,2885,2135,2510,0.00,0.00,0,0,3016,2762,2636,2382,2256,2700,2320,1,375,100,1500,5,1,1477839,37,-4.43,-12.94,12,0.00,-566.00,-194.00,10500,20250114,-76.10,2510,20250203,0.00,10500,-76.10,20250114,2510,0.00,20250203,10500,-76.10,20250114,2510,0.00,20250203,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250205,101025,57,100.00,KONEX,,,N,N,N,N, ,N,2510,0,3,0.00,0,0,0.00,0,0,0,2885,2135,2510,0.00,0.00,0,0,3016,2762,2636,2382,2256,2700,2320,1,375,100,1500,5,1,1477839,37,-4.43,-12.94,12,0.00,-566.00,-194.00,10500,20250114,-76.10,2510,20250203,0.00,10500,-76.10,20250114,2510,0.00,20250203,10500,-76.10,20250114,2510,0.00,20250203,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250205,091032,57,100.00,KONEX,,,N,N,N,N, ,N,2510,0,3,0.00,0,0,0.00,0,0,0,2885,2135,2510,0.00,0.00,0,0,3016,2762,2636,2382,2256,2700,2320,1,375,100,1500,5,1,1477839,37,-4.43,-12.94,12,0.00,-566.00,-194.00,10500,20250114,-76.10,2510,20250203,0.00,10500,-76.10,20250114,2510,0.00,20250203,10500,-76.10,20250114,2510,0.00,20250203,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250204,160953,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2510,-440,4,-14.92,621320,247,475.00,2890,2890,2510,3390,2510,2950,2515.47,0.00,0,0,3243,3096,2803,2656,2363,3170,2730,1,440,100,1770,5,1,1477839,37,-4.43,-12.94,12,0.02,-566.00,-194.00,10500,20250114,-76.10,2510,20250204,0.00,10500,-76.10,20250114,2510,0.00,20250204,10500,-76.10,20250114,2510,0.00,20250204,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250204,151006,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2885,-65,5,-2.20,618810,246,473.08,2890,2890,2510,3390,2510,2950,2515.49,0.00,0,0,3243,3096,2803,2656,2363,3170,2730,1,440,100,1770,5,1,1477839,43,-5.10,-14.87,12,0.02,-566.00,-194.00,10500,20250114,-72.52,2510,20250204,14.94,10500,-72.52,20250114,2510,14.94,20250204,10500,-72.52,20250114,2510,14.94,20250204,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250204,141004,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2885,-65,5,-2.20,618810,246,473.08,2890,2890,2510,3390,2510,2950,2515.49,0.00,0,0,3243,3096,2803,2656,2363,3170,2730,1,440,100,1770,5,1,1477839,43,-5.10,-14.87,12,0.02,-566.00,-194.00,10500,20250114,-72.52,2510,20250204,14.94,10500,-72.52,20250114,2510,14.94,20250204,10500,-72.52,20250114,2510,14.94,20250204,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250204,131008,57,100.00,KONEX,,,N,N,N,N, ,N,2890,-60,5,-2.03,5780,2,3.85,2890,2890,2890,3390,2510,2950,2890.00,0.00,0,0,3243,3096,2803,2656,2363,3170,2730,1,440,100,1770,5,1,1477839,43,-5.11,-14.90,12,0.00,-566.00,-194.00,10500,20250114,-72.48,2510,20250203,15.14,10500,-72.48,20250114,2510,15.14,20250203,10500,-72.48,20250114,2510,15.14,20250203,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250204,121019,57,100.00,KONEX,,,N,N,N,N, ,N,2890,-60,5,-2.03,5780,2,3.85,2890,2890,2890,3390,2510,2950,2890.00,0.00,0,0,3243,3096,2803,2656,2363,3170,2730,1,440,100,1770,5,1,1477839,43,-5.11,-14.90,12,0.00,-566.00,-194.00,10500,20250114,-72.48,2510,20250203,15.14,10500,-72.48,20250114,2510,15.14,20250203,10500,-72.48,20250114,2510,15.14,20250203,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250204,110958,57,100.00,KONEX,,,N,N,N,N, ,N,2950,0,3,0.00,0,0,0.00,0,0,0,3390,2510,2950,0.00,0.00,0,0,3243,3096,2803,2656,2363,3170,2730,1,440,100,1770,5,1,1477839,44,-5.21,-15.21,12,0.00,-566.00,-194.00,10500,20250114,-71.90,2510,20250203,17.53,10500,-71.90,20250114,2510,17.53,20250203,10500,-71.90,20250114,2510,17.53,20250203,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250204,101003,57,100.00,KONEX,,,N,N,N,N, ,N,2950,0,3,0.00,0,0,0.00,0,0,0,3390,2510,2950,0.00,0.00,0,0,3243,3096,2803,2656,2363,3170,2730,1,440,100,1770,5,1,1477839,44,-5.21,-15.21,12,0.00,-566.00,-194.00,10500,20250114,-71.90,2510,20250203,17.53,10500,-71.90,20250114,2510,17.53,20250203,10500,-71.90,20250114,2510,17.53,20250203,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250204,091003,57,100.00,KONEX,,,N,N,N,N, ,N,2950,0,3,0.00,0,0,0.00,0,0,0,3390,2510,2950,0.00,0.00,0,0,3243,3096,2803,2656,2363,3170,2730,1,440,100,1770,5,1,1477839,44,-5.21,-15.21,12,0.00,-566.00,-194.00,10500,20250114,-71.90,2510,20250203,17.53,10500,-71.90,20250114,2510,17.53,20250203,10500,-71.90,20250114,2510,17.53,20250203,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N