KissMeData/495900/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
20250228,161458,57,100.00,KONEX,,,N,N,N,N, ,N,11400,700,2,6.54,11400,1,0.00,11400,11400,11400,12300,9100,10700,11400.00,0.00,0,0,10700,10700,10700,10700,10700,10700,10700,25,1600,500,6420,10,1,4915384,560,-12.51,26.70,12,0.00,-911.00,427.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250228,151505,57,100.00,KONEX,,,N,N,N,N, ,N,11400,700,2,6.54,11400,1,0.00,11400,11400,11400,12300,9100,10700,11400.00,0.00,0,0,10700,10700,10700,10700,10700,10700,10700,25,1600,500,6420,10,1,4915384,560,-12.51,26.70,12,0.00,-911.00,427.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250228,141507,57,100.00,KONEX,,,N,N,N,N, ,N,10700,0,3,0.00,0,0,0.00,0,0,0,12300,9100,10700,0.00,0.00,0,0,10700,10700,10700,10700,10700,10700,10700,25,1600,500,6420,10,1,4915384,526,-11.75,25.06,12,0.00,-911.00,427.00,28000,20250110,-61.79,10000,20250221,7.00,28000,-61.79,20250110,10000,7.00,20250221,28000,-61.79,20250110,10000,7.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250228,131458,57,100.00,KONEX,,,N,N,N,N, ,N,10700,0,3,0.00,0,0,0.00,0,0,0,12300,9100,10700,0.00,0.00,0,0,10700,10700,10700,10700,10700,10700,10700,25,1600,500,6420,10,1,4915384,526,-11.75,25.06,12,0.00,-911.00,427.00,28000,20250110,-61.79,10000,20250221,7.00,28000,-61.79,20250110,10000,7.00,20250221,28000,-61.79,20250110,10000,7.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250228,121451,57,100.00,KONEX,,,N,N,N,N, ,N,10700,0,3,0.00,0,0,0.00,0,0,0,12300,9100,10700,0.00,0.00,0,0,10700,10700,10700,10700,10700,10700,10700,25,1600,500,6420,10,1,4915384,526,-11.75,25.06,12,0.00,-911.00,427.00,28000,20250110,-61.79,10000,20250221,7.00,28000,-61.79,20250110,10000,7.00,20250221,28000,-61.79,20250110,10000,7.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250228,111454,57,100.00,KONEX,,,N,N,N,N, ,N,10700,0,3,0.00,0,0,0.00,0,0,0,12300,9100,10700,0.00,0.00,0,0,10700,10700,10700,10700,10700,10700,10700,25,1600,500,6420,10,1,4915384,526,-11.75,25.06,12,0.00,-911.00,427.00,28000,20250110,-61.79,10000,20250221,7.00,28000,-61.79,20250110,10000,7.00,20250221,28000,-61.79,20250110,10000,7.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250228,101453,57,100.00,KONEX,,,N,N,N,N, ,N,10700,0,3,0.00,0,0,0.00,0,0,0,12300,9100,10700,0.00,0.00,0,0,10700,10700,10700,10700,10700,10700,10700,25,1600,500,6420,10,1,4915384,526,-11.75,25.06,12,0.00,-911.00,427.00,28000,20250110,-61.79,10000,20250221,7.00,28000,-61.79,20250110,10000,7.00,20250221,28000,-61.79,20250110,10000,7.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250228,091500,57,100.00,KONEX,,,N,N,N,N, ,N,10700,0,3,0.00,0,0,0.00,0,0,0,12300,9100,10700,0.00,0.00,0,0,10700,10700,10700,10700,10700,10700,10700,25,1600,500,6420,10,1,4915384,526,-11.75,25.06,12,0.00,-911.00,427.00,28000,20250110,-61.79,10000,20250221,7.00,28000,-61.79,20250110,10000,7.00,20250221,28000,-61.79,20250110,10000,7.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250227,161440,57,100.00,KONEX,,,N,N,N,N, ,N,10700,0,3,0.00,0,0,0.00,0,0,0,12300,9100,10700,0.00,0.00,0,0,10700,10700,10700,10700,10700,10700,10700,25,1600,500,6420,10,1,4915384,526,-11.75,25.06,12,0.00,-911.00,427.00,28000,20250110,-61.79,10000,20250221,7.00,28000,-61.79,20250110,10000,7.00,20250221,28000,-61.79,20250110,10000,7.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250227,151443,57,100.00,KONEX,,,N,N,N,N, ,N,10700,0,3,0.00,0,0,0.00,0,0,0,12300,9100,10700,0.00,0.00,0,0,10700,10700,10700,10700,10700,10700,10700,25,1600,500,6420,10,1,4915384,526,-11.75,25.06,12,0.00,-911.00,427.00,28000,20250110,-61.79,10000,20250221,7.00,28000,-61.79,20250110,10000,7.00,20250221,28000,-61.79,20250110,10000,7.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250227,141445,57,100.00,KONEX,,,N,N,N,N, ,N,10700,0,3,0.00,0,0,0.00,0,0,0,12300,9100,10700,0.00,0.00,0,0,10700,10700,10700,10700,10700,10700,10700,25,1600,500,6420,10,1,4915384,526,-11.75,25.06,12,0.00,-911.00,427.00,28000,20250110,-61.79,10000,20250221,7.00,28000,-61.79,20250110,10000,7.00,20250221,28000,-61.79,20250110,10000,7.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250227,131443,57,100.00,KONEX,,,N,N,N,N, ,N,10700,0,3,0.00,0,0,0.00,0,0,0,12300,9100,10700,0.00,0.00,0,0,10700,10700,10700,10700,10700,10700,10700,25,1600,500,6420,10,1,4915384,526,-11.75,25.06,12,0.00,-911.00,427.00,28000,20250110,-61.79,10000,20250221,7.00,28000,-61.79,20250110,10000,7.00,20250221,28000,-61.79,20250110,10000,7.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250227,121439,57,100.00,KONEX,,,N,N,N,N, ,N,10700,0,3,0.00,0,0,0.00,0,0,0,12300,9100,10700,0.00,0.00,0,0,10700,10700,10700,10700,10700,10700,10700,25,1600,500,6420,10,1,4915384,526,-11.75,25.06,12,0.00,-911.00,427.00,28000,20250110,-61.79,10000,20250221,7.00,28000,-61.79,20250110,10000,7.00,20250221,28000,-61.79,20250110,10000,7.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250227,111452,57,100.00,KONEX,,,N,N,N,N, ,N,10700,0,3,0.00,0,0,0.00,0,0,0,12300,9100,10700,0.00,0.00,0,0,10700,10700,10700,10700,10700,10700,10700,25,1600,500,6420,10,1,4915384,526,-11.75,25.06,12,0.00,-911.00,427.00,28000,20250110,-61.79,10000,20250221,7.00,28000,-61.79,20250110,10000,7.00,20250221,28000,-61.79,20250110,10000,7.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250227,101529,57,100.00,KONEX,,,N,N,N,N, ,N,10700,0,3,0.00,0,0,0.00,0,0,0,12300,9100,10700,0.00,0.00,0,0,10700,10700,10700,10700,10700,10700,10700,25,1600,500,6420,10,1,4915384,526,-11.75,25.06,12,0.00,-911.00,427.00,28000,20250110,-61.79,10000,20250221,7.00,28000,-61.79,20250110,10000,7.00,20250221,28000,-61.79,20250110,10000,7.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250227,091555,57,100.00,KONEX,,,N,N,N,N, ,N,10700,0,3,0.00,0,0,0.00,0,0,0,12300,9100,10700,0.00,0.00,0,0,10700,10700,10700,10700,10700,10700,10700,25,1600,500,6420,10,1,4915384,526,-11.75,25.06,12,0.00,-911.00,427.00,28000,20250110,-61.79,10000,20250221,7.00,28000,-61.79,20250110,10000,7.00,20250221,28000,-61.79,20250110,10000,7.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250226,161442,57,100.00,KONEX,,,N,N,N,N, ,N,10700,0,3,0.00,0,0,0.00,0,0,0,12300,9100,10700,0.00,0.00,0,0,10700,10700,10700,10700,10700,10700,10700,25,1600,500,6420,10,1,4915384,526,-11.75,25.06,12,0.00,-911.00,427.00,28000,20250110,-61.79,10000,20250221,7.00,28000,-61.79,20250110,10000,7.00,20250221,28000,-61.79,20250110,10000,7.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250226,151449,57,100.00,KONEX,,,N,N,N,N, ,N,10700,0,3,0.00,0,0,0.00,0,0,0,12300,9100,10700,0.00,0.00,0,0,10700,10700,10700,10700,10700,10700,10700,25,1600,500,6420,10,1,4915384,526,-11.75,25.06,12,0.00,-911.00,427.00,28000,20250110,-61.79,10000,20250221,7.00,28000,-61.79,20250110,10000,7.00,20250221,28000,-61.79,20250110,10000,7.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250226,141449,57,100.00,KONEX,,,N,N,N,N, ,N,10700,0,3,0.00,0,0,0.00,0,0,0,12300,9100,10700,0.00,0.00,0,0,10700,10700,10700,10700,10700,10700,10700,25,1600,500,6420,10,1,4915384,526,-11.75,25.06,12,0.00,-911.00,427.00,28000,20250110,-61.79,10000,20250221,7.00,28000,-61.79,20250110,10000,7.00,20250221,28000,-61.79,20250110,10000,7.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250226,131445,57,100.00,KONEX,,,N,N,N,N, ,N,10700,0,3,0.00,0,0,0.00,0,0,0,12300,9100,10700,0.00,0.00,0,0,10700,10700,10700,10700,10700,10700,10700,25,1600,500,6420,10,1,4915384,526,-11.75,25.06,12,0.00,-911.00,427.00,28000,20250110,-61.79,10000,20250221,7.00,28000,-61.79,20250110,10000,7.00,20250221,28000,-61.79,20250110,10000,7.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250226,121444,57,100.00,KONEX,,,N,N,N,N, ,N,10700,0,3,0.00,0,0,0.00,0,0,0,12300,9100,10700,0.00,0.00,0,0,10700,10700,10700,10700,10700,10700,10700,25,1600,500,6420,10,1,4915384,526,-11.75,25.06,12,0.00,-911.00,427.00,28000,20250110,-61.79,10000,20250221,7.00,28000,-61.79,20250110,10000,7.00,20250221,28000,-61.79,20250110,10000,7.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250226,111442,57,100.00,KONEX,,,N,N,N,N, ,N,10700,0,3,0.00,0,0,0.00,0,0,0,12300,9100,10700,0.00,0.00,0,0,10700,10700,10700,10700,10700,10700,10700,25,1600,500,6420,10,1,4915384,526,-11.75,25.06,12,0.00,-911.00,427.00,28000,20250110,-61.79,10000,20250221,7.00,28000,-61.79,20250110,10000,7.00,20250221,28000,-61.79,20250110,10000,7.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250226,101439,57,100.00,KONEX,,,N,N,N,N, ,N,10700,0,3,0.00,0,0,0.00,0,0,0,12300,9100,10700,0.00,0.00,0,0,10700,10700,10700,10700,10700,10700,10700,25,1600,500,6420,10,1,4915384,526,-11.75,25.06,12,0.00,-911.00,427.00,28000,20250110,-61.79,10000,20250221,7.00,28000,-61.79,20250110,10000,7.00,20250221,28000,-61.79,20250110,10000,7.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250226,091453,57,100.00,KONEX,,,N,N,N,N, ,N,10700,0,3,0.00,0,0,0.00,0,0,0,12300,9100,10700,0.00,0.00,0,0,10700,10700,10700,10700,10700,10700,10700,25,1600,500,6420,10,1,4915384,526,-11.75,25.06,12,0.00,-911.00,427.00,28000,20250110,-61.79,10000,20250221,7.00,28000,-61.79,20250110,10000,7.00,20250221,28000,-61.79,20250110,10000,7.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250225,161432,57,100.00,KONEX,,,N,N,N,N, ,N,10700,120,2,1.13,0,0,0.00,0,0,0,12160,9000,10580,0.00,0.00,0,0,11406,10992,10786,10372,10166,10890,10270,25,1580,500,6340,10,1,4915384,526,-11.75,25.06,12,0.00,-911.00,427.00,28000,20250110,-61.79,10000,20250221,7.00,28000,-61.79,20250110,10000,7.00,20250221,28000,-61.79,20250110,10000,7.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250225,151430,57,100.00,KONEX,,,N,N,N,N, ,N,10580,0,3,0.00,0,0,0.00,0,0,0,12160,9000,10580,0.00,0.00,0,0,11406,10992,10786,10372,10166,10890,10270,25,1580,500,6340,10,1,4915384,520,-11.61,24.78,12,0.00,-911.00,427.00,28000,20250110,-62.21,10000,20250221,5.80,28000,-62.21,20250110,10000,5.80,20250221,28000,-62.21,20250110,10000,5.80,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250225,141428,57,100.00,KONEX,,,N,N,N,N, ,N,10580,0,3,0.00,0,0,0.00,0,0,0,12160,9000,10580,0.00,0.00,0,0,11406,10992,10786,10372,10166,10890,10270,25,1580,500,6340,10,1,4915384,520,-11.61,24.78,12,0.00,-911.00,427.00,28000,20250110,-62.21,10000,20250221,5.80,28000,-62.21,20250110,10000,5.80,20250221,28000,-62.21,20250110,10000,5.80,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250225,131435,57,100.00,KONEX,,,N,N,N,N, ,N,10580,0,3,0.00,0,0,0.00,0,0,0,12160,9000,10580,0.00,0.00,0,0,11406,10992,10786,10372,10166,10890,10270,25,1580,500,6340,10,1,4915384,520,-11.61,24.78,12,0.00,-911.00,427.00,28000,20250110,-62.21,10000,20250221,5.80,28000,-62.21,20250110,10000,5.80,20250221,28000,-62.21,20250110,10000,5.80,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250225,121432,57,100.00,KONEX,,,N,N,N,N, ,N,10580,0,3,0.00,0,0,0.00,0,0,0,12160,9000,10580,0.00,0.00,0,0,11406,10992,10786,10372,10166,10890,10270,25,1580,500,6340,10,1,4915384,520,-11.61,24.78,12,0.00,-911.00,427.00,28000,20250110,-62.21,10000,20250221,5.80,28000,-62.21,20250110,10000,5.80,20250221,28000,-62.21,20250110,10000,5.80,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250225,111429,57,100.00,KONEX,,,N,N,N,N, ,N,10580,0,3,0.00,0,0,0.00,0,0,0,12160,9000,10580,0.00,0.00,0,0,11406,10992,10786,10372,10166,10890,10270,25,1580,500,6340,10,1,4915384,520,-11.61,24.78,12,0.00,-911.00,427.00,28000,20250110,-62.21,10000,20250221,5.80,28000,-62.21,20250110,10000,5.80,20250221,28000,-62.21,20250110,10000,5.80,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250225,101429,57,100.00,KONEX,,,N,N,N,N, ,N,10580,0,3,0.00,0,0,0.00,0,0,0,12160,9000,10580,0.00,0.00,0,0,11406,10992,10786,10372,10166,10890,10270,25,1580,500,6340,10,1,4915384,520,-11.61,24.78,12,0.00,-911.00,427.00,28000,20250110,-62.21,10000,20250221,5.80,28000,-62.21,20250110,10000,5.80,20250221,28000,-62.21,20250110,10000,5.80,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250225,091437,57,100.00,KONEX,,,N,N,N,N, ,N,10580,0,3,0.00,0,0,0.00,0,0,0,12160,9000,10580,0.00,0.00,0,0,11406,10992,10786,10372,10166,10890,10270,25,1580,500,6340,10,1,4915384,520,-11.61,24.78,12,0.00,-911.00,427.00,28000,20250110,-62.21,10000,20250221,5.80,28000,-62.21,20250110,10000,5.80,20250221,28000,-62.21,20250110,10000,5.80,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250224,161419,57,100.00,KONEX,,,N,N,N,N, ,N,10580,580,2,5.80,368980,33,32.67,11200,11200,10580,11500,8500,10000,11181.21,0.00,0,0,10773,10386,10193,9806,9613,10290,9710,25,1500,500,6000,10,1,4915384,520,-11.61,24.78,12,0.00,-911.00,427.00,28000,20250110,-62.21,10000,20250221,5.80,28000,-62.21,20250110,10000,5.80,20250221,28000,-62.21,20250110,10000,5.80,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250224,151420,57,100.00,KONEX,,,N,N,N,N, ,N,10580,580,2,5.80,368980,33,32.67,11200,11200,10580,11500,8500,10000,11181.21,0.00,0,0,10773,10386,10193,9806,9613,10290,9710,25,1500,500,6000,10,1,4915384,520,-11.61,24.78,12,0.00,-911.00,427.00,28000,20250110,-62.21,10000,20250221,5.80,28000,-62.21,20250110,10000,5.80,20250221,28000,-62.21,20250110,10000,5.80,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250224,141417,57,100.00,KONEX,,,N,N,N,N, ,N,10000,0,3,0.00,0,0,0.00,0,0,0,11500,8500,10000,0.00,0.00,0,0,10773,10386,10193,9806,9613,10290,9710,25,1500,500,6000,10,1,4915384,492,-10.98,23.42,12,0.00,-911.00,427.00,28000,20250110,-64.29,10000,20250221,0.00,28000,-64.29,20250110,10000,0.00,20250221,28000,-64.29,20250110,10000,0.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250224,131419,57,100.00,KONEX,,,N,N,N,N, ,N,10000,0,3,0.00,0,0,0.00,0,0,0,11500,8500,10000,0.00,0.00,0,0,10773,10386,10193,9806,9613,10290,9710,25,1500,500,6000,10,1,4915384,492,-10.98,23.42,12,0.00,-911.00,427.00,28000,20250110,-64.29,10000,20250221,0.00,28000,-64.29,20250110,10000,0.00,20250221,28000,-64.29,20250110,10000,0.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250224,121416,57,100.00,KONEX,,,N,N,N,N, ,N,10000,0,3,0.00,0,0,0.00,0,0,0,11500,8500,10000,0.00,0.00,0,0,10773,10386,10193,9806,9613,10290,9710,25,1500,500,6000,10,1,4915384,492,-10.98,23.42,12,0.00,-911.00,427.00,28000,20250110,-64.29,10000,20250221,0.00,28000,-64.29,20250110,10000,0.00,20250221,28000,-64.29,20250110,10000,0.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250224,111413,57,100.00,KONEX,,,N,N,N,N, ,N,10000,0,3,0.00,0,0,0.00,0,0,0,11500,8500,10000,0.00,0.00,0,0,10773,10386,10193,9806,9613,10290,9710,25,1500,500,6000,10,1,4915384,492,-10.98,23.42,12,0.00,-911.00,427.00,28000,20250110,-64.29,10000,20250221,0.00,28000,-64.29,20250110,10000,0.00,20250221,28000,-64.29,20250110,10000,0.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250224,101412,57,100.00,KONEX,,,N,N,N,N, ,N,10000,0,3,0.00,0,0,0.00,0,0,0,11500,8500,10000,0.00,0.00,0,0,10773,10386,10193,9806,9613,10290,9710,25,1500,500,6000,10,1,4915384,492,-10.98,23.42,12,0.00,-911.00,427.00,28000,20250110,-64.29,10000,20250221,0.00,28000,-64.29,20250110,10000,0.00,20250221,28000,-64.29,20250110,10000,0.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250224,091420,57,100.00,KONEX,,,N,N,N,N, ,N,10000,0,3,0.00,0,0,0.00,0,0,0,11500,8500,10000,0.00,0.00,0,0,10773,10386,10193,9806,9613,10290,9710,25,1500,500,6000,10,1,4915384,492,-10.98,23.42,12,0.00,-911.00,427.00,28000,20250110,-64.29,10000,20250221,0.00,28000,-64.29,20250110,10000,0.00,20250221,28000,-64.29,20250110,10000,0.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250221,161406,57,100.00,KONEX,신저가,,N,N,N,N, ,N,10000,-600,5,-5.66,1068000,101,101.00,10580,10580,10000,12190,9010,10600,10574.26,0.00,0,0,10600,10600,10600,10600,10600,10600,10600,25,1590,500,6360,10,1,4915384,492,-10.98,23.42,12,0.00,-911.00,427.00,28000,20250110,-64.29,10000,20250221,0.00,28000,-64.29,20250110,10000,0.00,20250221,28000,-64.29,20250110,10000,0.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250221,151412,57,100.00,KONEX,신저가,,N,N,N,N, ,N,10000,-600,5,-5.66,1068000,101,101.00,10580,10580,10000,12190,9010,10600,10574.26,0.00,0,0,10600,10600,10600,10600,10600,10600,10600,25,1590,500,6360,10,1,4915384,492,-10.98,23.42,12,0.00,-911.00,427.00,28000,20250110,-64.29,10000,20250221,0.00,28000,-64.29,20250110,10000,0.00,20250221,28000,-64.29,20250110,10000,0.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250221,141413,57,100.00,KONEX,,,N,N,N,N, ,N,10600,0,3,0.00,0,0,0.00,0,0,0,12190,9010,10600,0.00,0.00,0,0,10600,10600,10600,10600,10600,10600,10600,25,1590,500,6360,10,1,4915384,521,-11.64,24.82,12,0.00,-911.00,427.00,28000,20250110,-62.14,10600,20250220,0.00,28000,-62.14,20250110,10600,0.00,20250220,28000,-62.14,20250110,10600,0.00,20250220,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250221,131412,57,100.00,KONEX,,,N,N,N,N, ,N,10600,0,3,0.00,0,0,0.00,0,0,0,12190,9010,10600,0.00,0.00,0,0,10600,10600,10600,10600,10600,10600,10600,25,1590,500,6360,10,1,4915384,521,-11.64,24.82,12,0.00,-911.00,427.00,28000,20250110,-62.14,10600,20250220,0.00,28000,-62.14,20250110,10600,0.00,20250220,28000,-62.14,20250110,10600,0.00,20250220,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250221,121412,57,100.00,KONEX,,,N,N,N,N, ,N,10600,0,3,0.00,0,0,0.00,0,0,0,12190,9010,10600,0.00,0.00,0,0,10600,10600,10600,10600,10600,10600,10600,25,1590,500,6360,10,1,4915384,521,-11.64,24.82,12,0.00,-911.00,427.00,28000,20250110,-62.14,10600,20250220,0.00,28000,-62.14,20250110,10600,0.00,20250220,28000,-62.14,20250110,10600,0.00,20250220,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250221,111408,57,100.00,KONEX,,,N,N,N,N, ,N,10600,0,3,0.00,0,0,0.00,0,0,0,12190,9010,10600,0.00,0.00,0,0,10600,10600,10600,10600,10600,10600,10600,25,1590,500,6360,10,1,4915384,521,-11.64,24.82,12,0.00,-911.00,427.00,28000,20250110,-62.14,10600,20250220,0.00,28000,-62.14,20250110,10600,0.00,20250220,28000,-62.14,20250110,10600,0.00,20250220,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250221,101411,57,100.00,KONEX,,,N,N,N,N, ,N,10600,0,3,0.00,0,0,0.00,0,0,0,12190,9010,10600,0.00,0.00,0,0,10600,10600,10600,10600,10600,10600,10600,25,1590,500,6360,10,1,4915384,521,-11.64,24.82,12,0.00,-911.00,427.00,28000,20250110,-62.14,10600,20250220,0.00,28000,-62.14,20250110,10600,0.00,20250220,28000,-62.14,20250110,10600,0.00,20250220,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250221,091413,57,100.00,KONEX,,,N,N,N,N, ,N,10600,0,3,0.00,0,0,0.00,0,0,0,12190,9010,10600,0.00,0.00,0,0,10600,10600,10600,10600,10600,10600,10600,25,1590,500,6360,10,1,4915384,521,-11.64,24.82,12,0.00,-911.00,427.00,28000,20250110,-62.14,10600,20250220,0.00,28000,-62.14,20250110,10600,0.00,20250220,28000,-62.14,20250110,10600,0.00,20250220,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250220,161400,57,100.00,KONEX,신저가,,N,N,N,N, ,N,10600,-770,5,-6.77,1060000,100,0.00,10600,10600,10600,13070,9670,11370,10600.00,0.00,0,0,11370,11370,11370,11370,11370,11370,11370,25,1700,500,6820,10,1,4915384,521,-11.64,24.82,12,0.00,-911.00,427.00,28000,20250110,-62.14,10600,20250220,0.00,28000,-62.14,20250110,10600,0.00,20250220,28000,-62.14,20250110,10600,0.00,20250220,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250220,151407,57,100.00,KONEX,신저가,,N,N,N,N, ,N,10600,-770,5,-6.77,1060000,100,0.00,10600,10600,10600,13070,9670,11370,10600.00,0.00,0,0,11370,11370,11370,11370,11370,11370,11370,25,1700,500,6820,10,1,4915384,521,-11.64,24.82,12,0.00,-911.00,427.00,28000,20250110,-62.14,10600,20250220,0.00,28000,-62.14,20250110,10600,0.00,20250220,28000,-62.14,20250110,10600,0.00,20250220,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250220,141406,57,100.00,KONEX,,,N,N,N,N, ,N,11370,0,3,0.00,0,0,0.00,0,0,0,13070,9670,11370,0.00,0.00,0,0,11370,11370,11370,11370,11370,11370,11370,25,1700,500,6820,10,1,4915384,559,-12.48,26.63,12,0.00,-911.00,427.00,28000,20250110,-59.39,11370,20250219,0.00,28000,-59.39,20250110,11370,0.00,20250219,28000,-59.39,20250110,11370,0.00,20250219,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250220,131403,57,100.00,KONEX,,,N,N,N,N, ,N,11370,0,3,0.00,0,0,0.00,0,0,0,13070,9670,11370,0.00,0.00,0,0,11370,11370,11370,11370,11370,11370,11370,25,1700,500,6820,10,1,4915384,559,-12.48,26.63,12,0.00,-911.00,427.00,28000,20250110,-59.39,11370,20250219,0.00,28000,-59.39,20250110,11370,0.00,20250219,28000,-59.39,20250110,11370,0.00,20250219,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250220,121404,57,100.00,KONEX,,,N,N,N,N, ,N,11370,0,3,0.00,0,0,0.00,0,0,0,13070,9670,11370,0.00,0.00,0,0,11370,11370,11370,11370,11370,11370,11370,25,1700,500,6820,10,1,4915384,559,-12.48,26.63,12,0.00,-911.00,427.00,28000,20250110,-59.39,11370,20250219,0.00,28000,-59.39,20250110,11370,0.00,20250219,28000,-59.39,20250110,11370,0.00,20250219,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250220,111403,57,100.00,KONEX,,,N,N,N,N, ,N,11370,0,3,0.00,0,0,0.00,0,0,0,13070,9670,11370,0.00,0.00,0,0,11370,11370,11370,11370,11370,11370,11370,25,1700,500,6820,10,1,4915384,559,-12.48,26.63,12,0.00,-911.00,427.00,28000,20250110,-59.39,11370,20250219,0.00,28000,-59.39,20250110,11370,0.00,20250219,28000,-59.39,20250110,11370,0.00,20250219,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250220,101404,57,100.00,KONEX,,,N,N,N,N, ,N,11370,0,3,0.00,0,0,0.00,0,0,0,13070,9670,11370,0.00,0.00,0,0,11370,11370,11370,11370,11370,11370,11370,25,1700,500,6820,10,1,4915384,559,-12.48,26.63,12,0.00,-911.00,427.00,28000,20250110,-59.39,11370,20250219,0.00,28000,-59.39,20250110,11370,0.00,20250219,28000,-59.39,20250110,11370,0.00,20250219,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250220,091408,57,100.00,KONEX,,,N,N,N,N, ,N,11370,0,3,0.00,0,0,0.00,0,0,0,13070,9670,11370,0.00,0.00,0,0,11370,11370,11370,11370,11370,11370,11370,25,1700,500,6820,10,1,4915384,559,-12.48,26.63,12,0.00,-911.00,427.00,28000,20250110,-59.39,11370,20250219,0.00,28000,-59.39,20250110,11370,0.00,20250219,28000,-59.39,20250110,11370,0.00,20250219,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250219,161358,57,100.00,KONEX,,,N,N,N,N, ,N,11370,-1260,5,-9.98,0,0,0.00,0,0,0,14520,10740,12630,0.00,0.00,0,0,12636,12632,12626,12622,12616,12635,12625,25,1890,500,7570,10,1,4915384,559,-12.48,26.63,12,0.00,-911.00,427.00,28000,20250110,-59.39,12620,20250218,-9.90,28000,-59.39,20250110,12620,-9.90,20250218,28000,-59.39,20250110,12620,-9.90,20250218,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250219,151402,57,100.00,KONEX,,,N,N,N,N, ,N,12630,0,3,0.00,0,0,0.00,0,0,0,14520,10740,12630,0.00,0.00,0,0,12636,12632,12626,12622,12616,12635,12625,25,1890,500,7570,10,1,4915384,621,-13.86,29.58,12,0.00,-911.00,427.00,28000,20250110,-54.89,12620,20250218,0.08,28000,-54.89,20250110,12620,0.08,20250218,28000,-54.89,20250110,12620,0.08,20250218,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250219,141358,57,100.00,KONEX,,,N,N,N,N, ,N,12630,0,3,0.00,0,0,0.00,0,0,0,14520,10740,12630,0.00,0.00,0,0,12636,12632,12626,12622,12616,12635,12625,25,1890,500,7570,10,1,4915384,621,-13.86,29.58,12,0.00,-911.00,427.00,28000,20250110,-54.89,12620,20250218,0.08,28000,-54.89,20250110,12620,0.08,20250218,28000,-54.89,20250110,12620,0.08,20250218,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250219,131358,57,100.00,KONEX,,,N,N,N,N, ,N,12630,0,3,0.00,0,0,0.00,0,0,0,14520,10740,12630,0.00,0.00,0,0,12636,12632,12626,12622,12616,12635,12625,25,1890,500,7570,10,1,4915384,621,-13.86,29.58,12,0.00,-911.00,427.00,28000,20250110,-54.89,12620,20250218,0.08,28000,-54.89,20250110,12620,0.08,20250218,28000,-54.89,20250110,12620,0.08,20250218,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250219,121358,57,100.00,KONEX,,,N,N,N,N, ,N,12630,0,3,0.00,0,0,0.00,0,0,0,14520,10740,12630,0.00,0.00,0,0,12636,12632,12626,12622,12616,12635,12625,25,1890,500,7570,10,1,4915384,621,-13.86,29.58,12,0.00,-911.00,427.00,28000,20250110,-54.89,12620,20250218,0.08,28000,-54.89,20250110,12620,0.08,20250218,28000,-54.89,20250110,12620,0.08,20250218,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250219,111359,57,100.00,KONEX,,,N,N,N,N, ,N,12630,0,3,0.00,0,0,0.00,0,0,0,14520,10740,12630,0.00,0.00,0,0,12636,12632,12626,12622,12616,12635,12625,25,1890,500,7570,10,1,4915384,621,-13.86,29.58,12,0.00,-911.00,427.00,28000,20250110,-54.89,12620,20250218,0.08,28000,-54.89,20250110,12620,0.08,20250218,28000,-54.89,20250110,12620,0.08,20250218,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250219,101359,57,100.00,KONEX,,,N,N,N,N, ,N,12630,0,3,0.00,0,0,0.00,0,0,0,14520,10740,12630,0.00,0.00,0,0,12636,12632,12626,12622,12616,12635,12625,25,1890,500,7570,10,1,4915384,621,-13.86,29.58,12,0.00,-911.00,427.00,28000,20250110,-54.89,12620,20250218,0.08,28000,-54.89,20250110,12620,0.08,20250218,28000,-54.89,20250110,12620,0.08,20250218,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250219,091401,57,100.00,KONEX,,,N,N,N,N, ,N,12630,0,3,0.00,0,0,0.00,0,0,0,14520,10740,12630,0.00,0.00,0,0,12636,12632,12626,12622,12616,12635,12625,25,1890,500,7570,10,1,4915384,621,-13.86,29.58,12,0.00,-911.00,427.00,28000,20250110,-54.89,12620,20250218,0.08,28000,-54.89,20250110,12620,0.08,20250218,28000,-54.89,20250110,12620,0.08,20250218,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250218,161354,57,100.00,KONEX,신저가,,N,N,N,N, ,N,12630,-2210,5,-14.89,328130,26,26.00,12620,12630,12620,17060,12620,14840,12620.38,0.00,0,0,14840,14840,14840,14840,14840,14840,14840,25,2220,500,8900,10,1,4915384,621,-13.86,29.58,12,0.00,-911.00,427.00,28000,20250110,-54.89,12620,20250218,0.08,28000,-54.89,20250110,12620,0.08,20250218,28000,-54.89,20250110,12620,0.08,20250218,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250218,151354,57,100.00,KONEX,신저가,,N,N,N,N, ,N,12630,-2210,5,-14.89,328130,26,26.00,12620,12630,12620,17060,12620,14840,12620.38,0.00,0,0,14840,14840,14840,14840,14840,14840,14840,25,2220,500,8900,10,1,4915384,621,-13.86,29.58,12,0.00,-911.00,427.00,28000,20250110,-54.89,12620,20250218,0.08,28000,-54.89,20250110,12620,0.08,20250218,28000,-54.89,20250110,12620,0.08,20250218,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250218,141357,57,100.00,KONEX,신저가,,N,N,N,N, ,N,12620,-2220,4,-14.96,315500,25,25.00,12620,12620,12620,17060,12620,14840,12620.00,0.00,0,0,14840,14840,14840,14840,14840,14840,14840,25,2220,500,8900,10,1,4915384,620,-13.85,29.56,12,0.00,-911.00,427.00,28000,20250110,-54.93,12620,20250218,0.00,28000,-54.93,20250110,12620,0.00,20250218,28000,-54.93,20250110,12620,0.00,20250218,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250218,131354,57,100.00,KONEX,신저가,,N,N,N,N, ,N,12620,-2220,4,-14.96,315500,25,25.00,12620,12620,12620,17060,12620,14840,12620.00,0.00,0,0,14840,14840,14840,14840,14840,14840,14840,25,2220,500,8900,10,1,4915384,620,-13.85,29.56,12,0.00,-911.00,427.00,28000,20250110,-54.93,12620,20250218,0.00,28000,-54.93,20250110,12620,0.00,20250218,28000,-54.93,20250110,12620,0.00,20250218,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250218,121355,57,100.00,KONEX,신저가,,N,N,N,N, ,N,12620,-2220,4,-14.96,315500,25,25.00,12620,12620,12620,17060,12620,14840,12620.00,0.00,0,0,14840,14840,14840,14840,14840,14840,14840,25,2220,500,8900,10,1,4915384,620,-13.85,29.56,12,0.00,-911.00,427.00,28000,20250110,-54.93,12620,20250218,0.00,28000,-54.93,20250110,12620,0.00,20250218,28000,-54.93,20250110,12620,0.00,20250218,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250218,111352,57,100.00,KONEX,신저가,,N,N,N,N, ,N,12620,-2220,4,-14.96,315500,25,25.00,12620,12620,12620,17060,12620,14840,12620.00,0.00,0,0,14840,14840,14840,14840,14840,14840,14840,25,2220,500,8900,10,1,4915384,620,-13.85,29.56,12,0.00,-911.00,427.00,28000,20250110,-54.93,12620,20250218,0.00,28000,-54.93,20250110,12620,0.00,20250218,28000,-54.93,20250110,12620,0.00,20250218,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250218,101352,57,100.00,KONEX,신저가,,N,N,N,N, ,N,12620,-2220,4,-14.96,315500,25,25.00,12620,12620,12620,17060,12620,14840,12620.00,0.00,0,0,14840,14840,14840,14840,14840,14840,14840,25,2220,500,8900,10,1,4915384,620,-13.85,29.56,12,0.00,-911.00,427.00,28000,20250110,-54.93,12620,20250218,0.00,28000,-54.93,20250110,12620,0.00,20250218,28000,-54.93,20250110,12620,0.00,20250218,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250218,091358,57,100.00,KONEX,,,N,N,N,N, ,N,14840,0,3,0.00,0,0,0.00,0,0,0,17060,12620,14840,0.00,0.00,0,0,14840,14840,14840,14840,14840,14840,14840,25,2220,500,8900,10,1,4915384,729,-16.29,34.75,12,0.00,-911.00,427.00,28000,20250110,-47.00,14400,20250212,3.06,28000,-47.00,20250110,14400,3.06,20250212,28000,-47.00,20250110,14400,3.06,20250212,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250217,161352,57,100.00,KONEX,,,N,N,N,N, ,N,14840,-2610,4,-14.96,1484000,100,100.00,14840,14840,14840,20050,14840,17450,14840.00,0.00,0,0,17450,17450,17450,17450,17450,17450,17450,25,2600,500,10470,10,1,4915384,729,-16.29,34.75,12,0.00,-911.00,427.00,28000,20250110,-47.00,14400,20250212,3.06,28000,-47.00,20250110,14400,3.06,20250212,28000,-47.00,20250110,14400,3.06,20250212,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250217,151350,57,100.00,KONEX,,,N,N,N,N, ,N,14840,-2610,4,-14.96,1484000,100,100.00,14840,14840,14840,20050,14840,17450,14840.00,0.00,0,0,17450,17450,17450,17450,17450,17450,17450,25,2600,500,10470,10,1,4915384,729,-16.29,34.75,12,0.00,-911.00,427.00,28000,20250110,-47.00,14400,20250212,3.06,28000,-47.00,20250110,14400,3.06,20250212,28000,-47.00,20250110,14400,3.06,20250212,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250217,141349,57,100.00,KONEX,,,N,N,N,N, ,N,17450,0,3,0.00,0,0,0.00,0,0,0,20050,14840,17450,0.00,0.00,0,0,17450,17450,17450,17450,17450,17450,17450,25,2600,500,10470,10,1,4915384,858,-19.15,40.87,12,0.00,-911.00,427.00,28000,20250110,-37.68,14400,20250212,21.18,28000,-37.68,20250110,14400,21.18,20250212,28000,-37.68,20250110,14400,21.18,20250212,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250217,131355,57,100.00,KONEX,,,N,N,N,N, ,N,17450,0,3,0.00,0,0,0.00,0,0,0,20050,14840,17450,0.00,0.00,0,0,17450,17450,17450,17450,17450,17450,17450,25,2600,500,10470,10,1,4915384,858,-19.15,40.87,12,0.00,-911.00,427.00,28000,20250110,-37.68,14400,20250212,21.18,28000,-37.68,20250110,14400,21.18,20250212,28000,-37.68,20250110,14400,21.18,20250212,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250217,121353,57,100.00,KONEX,,,N,N,N,N, ,N,17450,0,3,0.00,0,0,0.00,0,0,0,20050,14840,17450,0.00,0.00,0,0,17450,17450,17450,17450,17450,17450,17450,25,2600,500,10470,10,1,4915384,858,-19.15,40.87,12,0.00,-911.00,427.00,28000,20250110,-37.68,14400,20250212,21.18,28000,-37.68,20250110,14400,21.18,20250212,28000,-37.68,20250110,14400,21.18,20250212,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250217,111352,57,100.00,KONEX,,,N,N,N,N, ,N,17450,0,3,0.00,0,0,0.00,0,0,0,20050,14840,17450,0.00,0.00,0,0,17450,17450,17450,17450,17450,17450,17450,25,2600,500,10470,10,1,4915384,858,-19.15,40.87,12,0.00,-911.00,427.00,28000,20250110,-37.68,14400,20250212,21.18,28000,-37.68,20250110,14400,21.18,20250212,28000,-37.68,20250110,14400,21.18,20250212,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250217,101348,57,100.00,KONEX,,,N,N,N,N, ,N,17450,0,3,0.00,0,0,0.00,0,0,0,20050,14840,17450,0.00,0.00,0,0,17450,17450,17450,17450,17450,17450,17450,25,2600,500,10470,10,1,4915384,858,-19.15,40.87,12,0.00,-911.00,427.00,28000,20250110,-37.68,14400,20250212,21.18,28000,-37.68,20250110,14400,21.18,20250212,28000,-37.68,20250110,14400,21.18,20250212,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250217,091351,57,100.00,KONEX,,,N,N,N,N, ,N,17450,0,3,0.00,0,0,0.00,0,0,0,20050,14840,17450,0.00,0.00,0,0,17450,17450,17450,17450,17450,17450,17450,25,2600,500,10470,10,1,4915384,858,-19.15,40.87,12,0.00,-911.00,427.00,28000,20250110,-37.68,14400,20250212,21.18,28000,-37.68,20250110,14400,21.18,20250212,28000,-37.68,20250110,14400,21.18,20250212,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250214,161342,57,100.00,KONEX,,,N,N,N,N, ,N,17450,-3050,4,-14.88,1745000,100,99.01,17450,17450,17450,23550,17450,20500,17450.00,0.00,0,0,23366,21932,19066,17632,14766,22650,18350,25,3050,500,12300,10,1,4915384,858,-19.15,40.87,12,0.00,-911.00,427.00,28000,20250110,-37.68,14400,20250212,21.18,28000,-37.68,20250110,14400,21.18,20250212,28000,-37.68,20250110,14400,21.18,20250212,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250214,151342,57,100.00,KONEX,,,N,N,N,N, ,N,17450,-3050,4,-14.88,1745000,100,99.01,17450,17450,17450,23550,17450,20500,17450.00,0.00,0,0,23366,21932,19066,17632,14766,22650,18350,25,3050,500,12300,10,1,4915384,858,-19.15,40.87,12,0.00,-911.00,427.00,28000,20250110,-37.68,14400,20250212,21.18,28000,-37.68,20250110,14400,21.18,20250212,28000,-37.68,20250110,14400,21.18,20250212,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250214,141342,57,100.00,KONEX,,,N,N,N,N, ,N,20500,0,3,0.00,0,0,0.00,0,0,0,23550,17450,20500,0.00,0.00,0,0,23366,21932,19066,17632,14766,22650,18350,25,3050,500,12300,50,1,4915384,1008,-22.50,48.01,12,0.00,-911.00,427.00,28000,20250110,-26.79,14400,20250212,42.36,28000,-26.79,20250110,14400,42.36,20250212,28000,-26.79,20250110,14400,42.36,20250212,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250214,131345,57,100.00,KONEX,,,N,N,N,N, ,N,20500,0,3,0.00,0,0,0.00,0,0,0,23550,17450,20500,0.00,0.00,0,0,23366,21932,19066,17632,14766,22650,18350,25,3050,500,12300,50,1,4915384,1008,-22.50,48.01,12,0.00,-911.00,427.00,28000,20250110,-26.79,14400,20250212,42.36,28000,-26.79,20250110,14400,42.36,20250212,28000,-26.79,20250110,14400,42.36,20250212,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250214,121341,57,100.00,KONEX,,,N,N,N,N, ,N,20500,0,3,0.00,0,0,0.00,0,0,0,23550,17450,20500,0.00,0.00,0,0,23366,21932,19066,17632,14766,22650,18350,25,3050,500,12300,50,1,4915384,1008,-22.50,48.01,12,0.00,-911.00,427.00,28000,20250110,-26.79,14400,20250212,42.36,28000,-26.79,20250110,14400,42.36,20250212,28000,-26.79,20250110,14400,42.36,20250212,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250214,111336,57,100.00,KONEX,,,N,N,N,N, ,N,20500,0,3,0.00,0,0,0.00,0,0,0,23550,17450,20500,0.00,0.00,0,0,23366,21932,19066,17632,14766,22650,18350,25,3050,500,12300,50,1,4915384,1008,-22.50,48.01,12,0.00,-911.00,427.00,28000,20250110,-26.79,14400,20250212,42.36,28000,-26.79,20250110,14400,42.36,20250212,28000,-26.79,20250110,14400,42.36,20250212,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250214,101338,57,100.00,KONEX,,,N,N,N,N, ,N,20500,0,3,0.00,0,0,0.00,0,0,0,23550,17450,20500,0.00,0.00,0,0,23366,21932,19066,17632,14766,22650,18350,25,3050,500,12300,50,1,4915384,1008,-22.50,48.01,12,0.00,-911.00,427.00,28000,20250110,-26.79,14400,20250212,42.36,28000,-26.79,20250110,14400,42.36,20250212,28000,-26.79,20250110,14400,42.36,20250212,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250214,091343,57,100.00,KONEX,,,N,N,N,N, ,N,20500,0,3,0.00,0,0,0.00,0,0,0,23550,17450,20500,0.00,0.00,0,0,23366,21932,19066,17632,14766,22650,18350,25,3050,500,12300,50,1,4915384,1008,-22.50,48.01,12,0.00,-911.00,427.00,28000,20250110,-26.79,14400,20250212,42.36,28000,-26.79,20250110,14400,42.36,20250212,28000,-26.79,20250110,14400,42.36,20250212,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250213,161330,57,100.00,KONEX,,,N,N,N,N, ,N,20500,2500,2,13.89,1640500,101,100.00,16200,20500,16200,20700,15300,18000,16242.57,0.00,0,0,20400,19200,16800,15600,13200,19800,16200,25,2700,500,10800,50,1,4915384,1008,-22.50,48.01,12,0.00,-911.00,427.00,28000,20250110,-26.79,14400,20250212,42.36,28000,-26.79,20250110,14400,42.36,20250212,28000,-26.79,20250110,14400,42.36,20250212,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250213,151332,57,100.00,KONEX,,,N,N,N,N, ,N,18000,0,3,0.00,0,0,0.00,0,0,0,20700,15300,18000,0.00,0.00,0,0,20400,19200,16800,15600,13200,19800,16200,25,2700,500,10800,10,1,4915384,885,-19.76,42.15,12,0.00,-911.00,427.00,28000,20250110,-35.71,14400,20250212,25.00,28000,-35.71,20250110,14400,25.00,20250212,28000,-35.71,20250110,14400,25.00,20250212,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250213,141328,57,100.00,KONEX,,,N,N,N,N, ,N,18000,0,3,0.00,0,0,0.00,0,0,0,20700,15300,18000,0.00,0.00,0,0,20400,19200,16800,15600,13200,19800,16200,25,2700,500,10800,10,1,4915384,885,-19.76,42.15,12,0.00,-911.00,427.00,28000,20250110,-35.71,14400,20250212,25.00,28000,-35.71,20250110,14400,25.00,20250212,28000,-35.71,20250110,14400,25.00,20250212,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250213,131329,57,100.00,KONEX,,,N,N,N,N, ,N,18000,0,3,0.00,0,0,0.00,0,0,0,20700,15300,18000,0.00,0.00,0,0,20400,19200,16800,15600,13200,19800,16200,25,2700,500,10800,10,1,4915384,885,-19.76,42.15,12,0.00,-911.00,427.00,28000,20250110,-35.71,14400,20250212,25.00,28000,-35.71,20250110,14400,25.00,20250212,28000,-35.71,20250110,14400,25.00,20250212,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250213,121328,57,100.00,KONEX,,,N,N,N,N, ,N,18000,0,3,0.00,0,0,0.00,0,0,0,20700,15300,18000,0.00,0.00,0,0,20400,19200,16800,15600,13200,19800,16200,25,2700,500,10800,10,1,4915384,885,-19.76,42.15,12,0.00,-911.00,427.00,28000,20250110,-35.71,14400,20250212,25.00,28000,-35.71,20250110,14400,25.00,20250212,28000,-35.71,20250110,14400,25.00,20250212,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250213,111327,57,100.00,KONEX,,,N,N,N,N, ,N,18000,0,3,0.00,0,0,0.00,0,0,0,20700,15300,18000,0.00,0.00,0,0,20400,19200,16800,15600,13200,19800,16200,25,2700,500,10800,10,1,4915384,885,-19.76,42.15,12,0.00,-911.00,427.00,28000,20250110,-35.71,14400,20250212,25.00,28000,-35.71,20250110,14400,25.00,20250212,28000,-35.71,20250110,14400,25.00,20250212,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250213,101327,57,100.00,KONEX,,,N,N,N,N, ,N,18000,0,3,0.00,0,0,0.00,0,0,0,20700,15300,18000,0.00,0.00,0,0,20400,19200,16800,15600,13200,19800,16200,25,2700,500,10800,10,1,4915384,885,-19.76,42.15,12,0.00,-911.00,427.00,28000,20250110,-35.71,14400,20250212,25.00,28000,-35.71,20250110,14400,25.00,20250212,28000,-35.71,20250110,14400,25.00,20250212,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250213,091321,57,100.00,KONEX,,,N,N,N,N, ,N,18000,0,3,0.00,0,0,0.00,0,0,0,20700,15300,18000,0.00,0.00,0,0,20400,19200,16800,15600,13200,19800,16200,25,2700,500,10800,10,1,4915384,885,-19.76,42.15,12,0.00,-911.00,427.00,28000,20250110,-35.71,14400,20250212,25.00,28000,-35.71,20250110,14400,25.00,20250212,28000,-35.71,20250110,14400,25.00,20250212,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250212,161318,57,100.00,KONEX,신저가,,N,N,N,N, ,N,18000,1930,2,12.01,1458000,101,80.16,14400,18000,14400,18480,13660,16070,14435.64,0.00,0,0,21310,18690,17380,14760,13450,18035,14105,25,2410,500,9640,10,1,4915384,885,-19.76,42.15,12,0.00,-911.00,427.00,28000,20250110,-35.71,14400,20250212,25.00,28000,-35.71,20250110,14400,25.00,20250212,28000,-35.71,20250110,14400,25.00,20250212,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250212,151317,57,100.00,KONEX,신저가,,N,N,N,N, ,N,18000,1930,2,12.01,1458000,101,80.16,14400,18000,14400,18480,13660,16070,14435.64,0.00,0,0,21310,18690,17380,14760,13450,18035,14105,25,2410,500,9640,10,1,4915384,885,-19.76,42.15,12,0.00,-911.00,427.00,28000,20250110,-35.71,14400,20250212,25.00,28000,-35.71,20250110,14400,25.00,20250212,28000,-35.71,20250110,14400,25.00,20250212,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250212,141319,57,100.00,KONEX,,,N,N,N,N, ,N,16070,0,3,0.00,0,0,0.00,0,0,0,18480,13660,16070,0.00,0.00,0,0,21310,18690,17380,14760,13450,18035,14105,25,2410,500,9640,10,1,4915384,790,-17.64,37.63,12,0.00,-911.00,427.00,28000,20250110,-42.61,16070,20250211,0.00,28000,-42.61,20250110,16070,0.00,20250211,28000,-42.61,20250110,16070,0.00,20250211,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250212,131322,57,100.00,KONEX,,,N,N,N,N, ,N,16070,0,3,0.00,0,0,0.00,0,0,0,18480,13660,16070,0.00,0.00,0,0,21310,18690,17380,14760,13450,18035,14105,25,2410,500,9640,10,1,4915384,790,-17.64,37.63,12,0.00,-911.00,427.00,28000,20250110,-42.61,16070,20250211,0.00,28000,-42.61,20250110,16070,0.00,20250211,28000,-42.61,20250110,16070,0.00,20250211,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250212,121317,57,100.00,KONEX,,,N,N,N,N, ,N,16070,0,3,0.00,0,0,0.00,0,0,0,18480,13660,16070,0.00,0.00,0,0,21310,18690,17380,14760,13450,18035,14105,25,2410,500,9640,10,1,4915384,790,-17.64,37.63,12,0.00,-911.00,427.00,28000,20250110,-42.61,16070,20250211,0.00,28000,-42.61,20250110,16070,0.00,20250211,28000,-42.61,20250110,16070,0.00,20250211,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250212,111316,57,100.00,KONEX,,,N,N,N,N, ,N,16070,0,3,0.00,0,0,0.00,0,0,0,18480,13660,16070,0.00,0.00,0,0,21310,18690,17380,14760,13450,18035,14105,25,2410,500,9640,10,1,4915384,790,-17.64,37.63,12,0.00,-911.00,427.00,28000,20250110,-42.61,16070,20250211,0.00,28000,-42.61,20250110,16070,0.00,20250211,28000,-42.61,20250110,16070,0.00,20250211,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250212,101310,57,100.00,KONEX,,,N,N,N,N, ,N,16070,0,3,0.00,0,0,0.00,0,0,0,18480,13660,16070,0.00,0.00,0,0,21310,18690,17380,14760,13450,18035,14105,25,2410,500,9640,10,1,4915384,790,-17.64,37.63,12,0.00,-911.00,427.00,28000,20250110,-42.61,16070,20250211,0.00,28000,-42.61,20250110,16070,0.00,20250211,28000,-42.61,20250110,16070,0.00,20250211,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250212,091213,57,100.00,KONEX,,,N,N,N,N, ,N,16070,0,3,0.00,0,0,0.00,0,0,0,18480,13660,16070,0.00,0.00,0,0,21310,18690,17380,14760,13450,18035,14105,25,2410,500,9640,10,1,4915384,790,-17.64,37.63,12,0.00,-911.00,427.00,28000,20250110,-42.61,16070,20250211,0.00,28000,-42.61,20250110,16070,0.00,20250211,28000,-42.61,20250110,16070,0.00,20250211,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250211,161321,57,100.00,KONEX,신저가,,N,N,N,N, ,N,16070,-2830,4,-14.97,2029350,126,132.63,20000,20000,16070,21700,16070,18900,16105.95,0.00,0,0,18900,18900,18900,18900,18900,18900,18900,25,2800,500,11340,10,1,4915384,790,-17.64,37.63,12,0.00,-911.00,427.00,28000,20250110,-42.61,16070,20250211,0.00,28000,-42.61,20250110,16070,0.00,20250211,28000,-42.61,20250110,16070,0.00,20250211,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250211,151323,57,100.00,KONEX,신저가,,N,N,N,N, ,N,16070,-2830,4,-14.97,2029350,126,132.63,20000,20000,16070,21700,16070,18900,16105.95,0.00,0,0,18900,18900,18900,18900,18900,18900,18900,25,2800,500,11340,10,1,4915384,790,-17.64,37.63,12,0.00,-911.00,427.00,28000,20250110,-42.61,16070,20250211,0.00,28000,-42.61,20250110,16070,0.00,20250211,28000,-42.61,20250110,16070,0.00,20250211,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250211,141320,57,100.00,KONEX,신저가,,N,N,N,N, ,N,16100,-2800,5,-14.81,342000,21,22.11,20000,20000,16100,21700,16070,18900,16285.71,0.00,0,0,18900,18900,18900,18900,18900,18900,18900,25,2800,500,11340,10,1,4915384,791,-17.67,37.70,12,0.00,-911.00,427.00,28000,20250110,-42.50,16100,20250211,0.00,28000,-42.50,20250110,16100,0.00,20250211,28000,-42.50,20250110,16100,0.00,20250211,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250211,131322,57,100.00,KONEX,,,N,N,N,N, ,N,18900,0,3,0.00,0,0,0.00,0,0,0,21700,16070,18900,0.00,0.00,0,0,18900,18900,18900,18900,18900,18900,18900,25,2800,500,11340,10,1,4915384,929,-20.75,44.26,12,0.00,-911.00,427.00,28000,20250110,-32.50,18900,20250210,0.00,28000,-32.50,20250110,18900,0.00,20250210,28000,-32.50,20250110,18900,0.00,20250210,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250211,121319,57,100.00,KONEX,,,N,N,N,N, ,N,18900,0,3,0.00,0,0,0.00,0,0,0,21700,16070,18900,0.00,0.00,0,0,18900,18900,18900,18900,18900,18900,18900,25,2800,500,11340,10,1,4915384,929,-20.75,44.26,12,0.00,-911.00,427.00,28000,20250110,-32.50,18900,20250210,0.00,28000,-32.50,20250110,18900,0.00,20250210,28000,-32.50,20250110,18900,0.00,20250210,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250211,111321,57,100.00,KONEX,,,N,N,N,N, ,N,18900,0,3,0.00,0,0,0.00,0,0,0,21700,16070,18900,0.00,0.00,0,0,18900,18900,18900,18900,18900,18900,18900,25,2800,500,11340,10,1,4915384,929,-20.75,44.26,12,0.00,-911.00,427.00,28000,20250110,-32.50,18900,20250210,0.00,28000,-32.50,20250110,18900,0.00,20250210,28000,-32.50,20250110,18900,0.00,20250210,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250211,101319,57,100.00,KONEX,,,N,N,N,N, ,N,18900,0,3,0.00,0,0,0.00,0,0,0,21700,16070,18900,0.00,0.00,0,0,18900,18900,18900,18900,18900,18900,18900,25,2800,500,11340,10,1,4915384,929,-20.75,44.26,12,0.00,-911.00,427.00,28000,20250110,-32.50,18900,20250210,0.00,28000,-32.50,20250110,18900,0.00,20250210,28000,-32.50,20250110,18900,0.00,20250210,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250211,091327,57,100.00,KONEX,,,N,N,N,N, ,N,18900,0,3,0.00,0,0,0.00,0,0,0,21700,16070,18900,0.00,0.00,0,0,18900,18900,18900,18900,18900,18900,18900,25,2800,500,11340,10,1,4915384,929,-20.75,44.26,12,0.00,-911.00,427.00,28000,20250110,-32.50,18900,20250210,0.00,28000,-32.50,20250110,18900,0.00,20250210,28000,-32.50,20250110,18900,0.00,20250210,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250210,161312,57,100.00,KONEX,신저가,,N,N,N,N, ,N,18900,-3300,4,-14.86,1795500,95,93.14,18900,18900,18900,25500,18900,22200,18900.00,0.00,0,0,23000,22600,21800,21400,20600,22800,21600,25,3300,500,13320,10,1,4915384,929,-20.75,44.26,12,0.00,-911.00,427.00,28000,20250110,-32.50,18900,20250210,0.00,28000,-32.50,20250110,18900,0.00,20250210,28000,-32.50,20250110,18900,0.00,20250210,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250210,151313,57,100.00,KONEX,신저가,,N,N,N,N, ,N,18900,-3300,4,-14.86,1795500,95,93.14,18900,18900,18900,25500,18900,22200,18900.00,0.00,0,0,23000,22600,21800,21400,20600,22800,21600,25,3300,500,13320,10,1,4915384,929,-20.75,44.26,12,0.00,-911.00,427.00,28000,20250110,-32.50,18900,20250210,0.00,28000,-32.50,20250110,18900,0.00,20250210,28000,-32.50,20250110,18900,0.00,20250210,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250210,141311,57,100.00,KONEX,,,N,N,N,N, ,N,22200,0,3,0.00,0,0,0.00,0,0,0,25500,18900,22200,0.00,0.00,0,0,23000,22600,21800,21400,20600,22800,21600,25,3300,500,13320,50,1,4915384,1091,-24.37,51.99,12,0.00,-911.00,427.00,28000,20250110,-20.71,19400,20241213,14.43,28000,-20.71,20250110,21000,5.71,20250207,28000,-20.71,20250110,19400,14.43,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250210,131315,57,100.00,KONEX,,,N,N,N,N, ,N,22200,0,3,0.00,0,0,0.00,0,0,0,25500,18900,22200,0.00,0.00,0,0,23000,22600,21800,21400,20600,22800,21600,25,3300,500,13320,50,1,4915384,1091,-24.37,51.99,12,0.00,-911.00,427.00,28000,20250110,-20.71,19400,20241213,14.43,28000,-20.71,20250110,21000,5.71,20250207,28000,-20.71,20250110,19400,14.43,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250210,121307,57,100.00,KONEX,,,N,N,N,N, ,N,22200,0,3,0.00,0,0,0.00,0,0,0,25500,18900,22200,0.00,0.00,0,0,23000,22600,21800,21400,20600,22800,21600,25,3300,500,13320,50,1,4915384,1091,-24.37,51.99,12,0.00,-911.00,427.00,28000,20250110,-20.71,19400,20241213,14.43,28000,-20.71,20250110,21000,5.71,20250207,28000,-20.71,20250110,19400,14.43,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250210,111304,57,100.00,KONEX,,,N,N,N,N, ,N,22200,0,3,0.00,0,0,0.00,0,0,0,25500,18900,22200,0.00,0.00,0,0,23000,22600,21800,21400,20600,22800,21600,25,3300,500,13320,50,1,4915384,1091,-24.37,51.99,12,0.00,-911.00,427.00,28000,20250110,-20.71,19400,20241213,14.43,28000,-20.71,20250110,21000,5.71,20250207,28000,-20.71,20250110,19400,14.43,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250210,101302,57,100.00,KONEX,,,N,N,N,N, ,N,22200,0,3,0.00,0,0,0.00,0,0,0,25500,18900,22200,0.00,0.00,0,0,23000,22600,21800,21400,20600,22800,21600,25,3300,500,13320,50,1,4915384,1091,-24.37,51.99,12,0.00,-911.00,427.00,28000,20250110,-20.71,19400,20241213,14.43,28000,-20.71,20250110,21000,5.71,20250207,28000,-20.71,20250110,19400,14.43,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250210,091301,57,100.00,KONEX,,,N,N,N,N, ,N,22200,0,3,0.00,0,0,0.00,0,0,0,25500,18900,22200,0.00,0.00,0,0,23000,22600,21800,21400,20600,22800,21600,25,3300,500,13320,50,1,4915384,1091,-24.37,51.99,12,0.00,-911.00,427.00,28000,20250110,-20.71,19400,20241213,14.43,28000,-20.71,20250110,21000,5.71,20250207,28000,-20.71,20250110,19400,14.43,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250207,161248,57,100.00,KONEX,,,N,N,N,N, ,N,22200,-1500,5,-6.33,2144400,102,63.35,21000,22200,21000,27250,20150,23700,21023.53,0.00,0,0,25100,24400,23000,22300,20900,24750,22650,25,3550,500,14220,50,1,4915384,1091,-24.37,51.99,12,0.00,-911.00,427.00,28000,20250110,-20.71,19400,20241213,14.43,28000,-20.71,20250110,21000,5.71,20250207,28000,-20.71,20250110,19400,14.43,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250207,151250,57,100.00,KONEX,,,N,N,N,N, ,N,22200,-1500,5,-6.33,2144400,102,63.35,21000,22200,21000,27250,20150,23700,21023.53,0.00,0,0,25100,24400,23000,22300,20900,24750,22650,25,3550,500,14220,50,1,4915384,1091,-24.37,51.99,12,0.00,-911.00,427.00,28000,20250110,-20.71,19400,20241213,14.43,28000,-20.71,20250110,21000,5.71,20250207,28000,-20.71,20250110,19400,14.43,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250207,141249,57,100.00,KONEX,,,N,N,N,N, ,N,23700,0,3,0.00,0,0,0.00,0,0,0,27250,20150,23700,0.00,0.00,0,0,25100,24400,23000,22300,20900,24750,22650,25,3550,500,14220,50,1,4915384,1165,-26.02,55.50,12,0.00,-911.00,427.00,28000,20250110,-15.36,19400,20241213,22.16,28000,-15.36,20250110,21600,9.72,20250206,28000,-15.36,20250110,19400,22.16,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250207,131247,57,100.00,KONEX,,,N,N,N,N, ,N,23700,0,3,0.00,0,0,0.00,0,0,0,27250,20150,23700,0.00,0.00,0,0,25100,24400,23000,22300,20900,24750,22650,25,3550,500,14220,50,1,4915384,1165,-26.02,55.50,12,0.00,-911.00,427.00,28000,20250110,-15.36,19400,20241213,22.16,28000,-15.36,20250110,21600,9.72,20250206,28000,-15.36,20250110,19400,22.16,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250207,121247,57,100.00,KONEX,,,N,N,N,N, ,N,23700,0,3,0.00,0,0,0.00,0,0,0,27250,20150,23700,0.00,0.00,0,0,25100,24400,23000,22300,20900,24750,22650,25,3550,500,14220,50,1,4915384,1165,-26.02,55.50,12,0.00,-911.00,427.00,28000,20250110,-15.36,19400,20241213,22.16,28000,-15.36,20250110,21600,9.72,20250206,28000,-15.36,20250110,19400,22.16,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250207,111243,57,100.00,KONEX,,,N,N,N,N, ,N,23700,0,3,0.00,0,0,0.00,0,0,0,27250,20150,23700,0.00,0.00,0,0,25100,24400,23000,22300,20900,24750,22650,25,3550,500,14220,50,1,4915384,1165,-26.02,55.50,12,0.00,-911.00,427.00,28000,20250110,-15.36,19400,20241213,22.16,28000,-15.36,20250110,21600,9.72,20250206,28000,-15.36,20250110,19400,22.16,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250207,101249,57,100.00,KONEX,,,N,N,N,N, ,N,23700,0,3,0.00,0,0,0.00,0,0,0,27250,20150,23700,0.00,0.00,0,0,25100,24400,23000,22300,20900,24750,22650,25,3550,500,14220,50,1,4915384,1165,-26.02,55.50,12,0.00,-911.00,427.00,28000,20250110,-15.36,19400,20241213,22.16,28000,-15.36,20250110,21600,9.72,20250206,28000,-15.36,20250110,19400,22.16,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250207,091257,57,100.00,KONEX,,,N,N,N,N, ,N,23700,0,3,0.00,0,0,0.00,0,0,0,27250,20150,23700,0.00,0.00,0,0,25100,24400,23000,22300,20900,24750,22650,25,3550,500,14220,50,1,4915384,1165,-26.02,55.50,12,0.00,-911.00,427.00,28000,20250110,-15.36,19400,20241213,22.16,28000,-15.36,20250110,21600,9.72,20250206,28000,-15.36,20250110,19400,22.16,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250206,161215,57,100.00,KONEX,,,N,N,N,N, ,N,23700,-1500,5,-5.95,3569700,161,131.97,22500,23700,21600,28950,21450,25200,22172.05,0.00,0,0,27200,26200,25000,24000,22800,25600,23400,25,3750,500,15120,50,1,4915384,1165,-26.02,55.50,12,0.00,-911.00,427.00,28000,20250110,-15.36,19400,20241213,22.16,28000,-15.36,20250110,21600,9.72,20250206,28000,-15.36,20250110,19400,22.16,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250206,151222,57,100.00,KONEX,,,N,N,N,N, ,N,21600,-3600,5,-14.29,3546000,160,131.15,22500,22500,21600,28950,21450,25200,22162.50,0.00,0,0,27200,26200,25000,24000,22800,25600,23400,25,3750,500,15120,50,1,4915384,1062,-23.71,50.59,12,0.00,-911.00,427.00,28000,20250110,-22.86,19400,20241213,11.34,28000,-22.86,20250110,21600,0.00,20250206,28000,-22.86,20250110,19400,11.34,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250206,141220,57,100.00,KONEX,,,N,N,N,N, ,N,25200,0,3,0.00,0,0,0.00,0,0,0,28950,21450,25200,0.00,0.00,0,0,27200,26200,25000,24000,22800,25600,23400,25,3750,500,15120,50,1,4915384,1239,-27.66,59.02,12,0.00,-911.00,427.00,28000,20250110,-10.00,19400,20241213,29.90,28000,-10.00,20250110,22800,10.53,20250102,28000,-10.00,20250110,19400,29.90,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250206,131217,57,100.00,KONEX,,,N,N,N,N, ,N,25200,0,3,0.00,0,0,0.00,0,0,0,28950,21450,25200,0.00,0.00,0,0,27200,26200,25000,24000,22800,25600,23400,25,3750,500,15120,50,1,4915384,1239,-27.66,59.02,12,0.00,-911.00,427.00,28000,20250110,-10.00,19400,20241213,29.90,28000,-10.00,20250110,22800,10.53,20250102,28000,-10.00,20250110,19400,29.90,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250206,121214,57,100.00,KONEX,,,N,N,N,N, ,N,25200,0,3,0.00,0,0,0.00,0,0,0,28950,21450,25200,0.00,0.00,0,0,27200,26200,25000,24000,22800,25600,23400,25,3750,500,15120,50,1,4915384,1239,-27.66,59.02,12,0.00,-911.00,427.00,28000,20250110,-10.00,19400,20241213,29.90,28000,-10.00,20250110,22800,10.53,20250102,28000,-10.00,20250110,19400,29.90,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250206,111210,57,100.00,KONEX,,,N,N,N,N, ,N,25200,0,3,0.00,0,0,0.00,0,0,0,28950,21450,25200,0.00,0.00,0,0,27200,26200,25000,24000,22800,25600,23400,25,3750,500,15120,50,1,4915384,1239,-27.66,59.02,12,0.00,-911.00,427.00,28000,20250110,-10.00,19400,20241213,29.90,28000,-10.00,20250110,22800,10.53,20250102,28000,-10.00,20250110,19400,29.90,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250206,101209,57,100.00,KONEX,,,N,N,N,N, ,N,25200,0,3,0.00,0,0,0.00,0,0,0,28950,21450,25200,0.00,0.00,0,0,27200,26200,25000,24000,22800,25600,23400,25,3750,500,15120,50,1,4915384,1239,-27.66,59.02,12,0.00,-911.00,427.00,28000,20250110,-10.00,19400,20241213,29.90,28000,-10.00,20250110,22800,10.53,20250102,28000,-10.00,20250110,19400,29.90,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250206,091223,57,100.00,KONEX,,,N,N,N,N, ,N,25200,0,3,0.00,0,0,0.00,0,0,0,28950,21450,25200,0.00,0.00,0,0,27200,26200,25000,24000,22800,25600,23400,25,3750,500,15120,50,1,4915384,1239,-27.66,59.02,12,0.00,-911.00,427.00,28000,20250110,-10.00,19400,20241213,29.90,28000,-10.00,20250110,22800,10.53,20250102,28000,-10.00,20250110,19400,29.90,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250205,161203,57,100.00,KONEX,,,N,N,N,N, ,N,25200,0,3,0.00,2942400,122,0.00,26000,26000,23800,28950,21450,25200,24118.03,0.00,0,0,25200,25200,25200,25200,25200,25200,25200,25,3750,500,15120,50,1,4915384,1239,-27.66,59.02,12,0.00,-911.00,427.00,28000,20250110,-10.00,19400,20241213,29.90,28000,-10.00,20250110,22800,10.53,20250102,28000,-10.00,20250110,19400,29.90,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250205,151207,57,100.00,KONEX,,,N,N,N,N, ,N,25200,0,3,0.00,2942400,122,0.00,26000,26000,23800,28950,21450,25200,24118.03,0.00,0,0,25200,25200,25200,25200,25200,25200,25200,25,3750,500,15120,50,1,4915384,1239,-27.66,59.02,12,0.00,-911.00,427.00,28000,20250110,-10.00,19400,20241213,29.90,28000,-10.00,20250110,22800,10.53,20250102,28000,-10.00,20250110,19400,29.90,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250205,141206,57,100.00,KONEX,,,N,N,N,N, ,N,25200,0,3,0.00,0,0,0.00,0,0,0,28950,21450,25200,0.00,0.00,0,0,25200,25200,25200,25200,25200,25200,25200,25,3750,500,15120,50,1,4915384,1239,-27.66,59.02,12,0.00,-911.00,427.00,28000,20250110,-10.00,19400,20241213,29.90,28000,-10.00,20250110,22800,10.53,20250102,28000,-10.00,20250110,19400,29.90,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250205,131204,57,100.00,KONEX,,,N,N,N,N, ,N,25200,0,3,0.00,0,0,0.00,0,0,0,28950,21450,25200,0.00,0.00,0,0,25200,25200,25200,25200,25200,25200,25200,25,3750,500,15120,50,1,4915384,1239,-27.66,59.02,12,0.00,-911.00,427.00,28000,20250110,-10.00,19400,20241213,29.90,28000,-10.00,20250110,22800,10.53,20250102,28000,-10.00,20250110,19400,29.90,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250205,121207,57,100.00,KONEX,,,N,N,N,N, ,N,25200,0,3,0.00,0,0,0.00,0,0,0,28950,21450,25200,0.00,0.00,0,0,25200,25200,25200,25200,25200,25200,25200,25,3750,500,15120,50,1,4915384,1239,-27.66,59.02,12,0.00,-911.00,427.00,28000,20250110,-10.00,19400,20241213,29.90,28000,-10.00,20250110,22800,10.53,20250102,28000,-10.00,20250110,19400,29.90,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250205,111202,57,100.00,KONEX,,,N,N,N,N, ,N,25200,0,3,0.00,0,0,0.00,0,0,0,28950,21450,25200,0.00,0.00,0,0,25200,25200,25200,25200,25200,25200,25200,25,3750,500,15120,50,1,4915384,1239,-27.66,59.02,12,0.00,-911.00,427.00,28000,20250110,-10.00,19400,20241213,29.90,28000,-10.00,20250110,22800,10.53,20250102,28000,-10.00,20250110,19400,29.90,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250205,101211,57,100.00,KONEX,,,N,N,N,N, ,N,25200,0,3,0.00,0,0,0.00,0,0,0,28950,21450,25200,0.00,0.00,0,0,25200,25200,25200,25200,25200,25200,25200,25,3750,500,15120,50,1,4915384,1239,-27.66,59.02,12,0.00,-911.00,427.00,28000,20250110,-10.00,19400,20241213,29.90,28000,-10.00,20250110,22800,10.53,20250102,28000,-10.00,20250110,19400,29.90,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250205,091224,57,100.00,KONEX,,,N,N,N,N, ,N,25200,0,3,0.00,0,0,0.00,0,0,0,28950,21450,25200,0.00,0.00,0,0,25200,25200,25200,25200,25200,25200,25200,25,3750,500,15120,50,1,4915384,1239,-27.66,59.02,12,0.00,-911.00,427.00,28000,20250110,-10.00,19400,20241213,29.90,28000,-10.00,20250110,22800,10.53,20250102,28000,-10.00,20250110,19400,29.90,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250204,161138,57,100.00,KONEX,,,N,N,N,N, ,N,25200,-1000,5,-3.82,0,0,0.00,0,0,0,30100,22300,26200,0.00,0.00,0,0,26200,26200,26200,26200,26200,26200,26200,25,3900,500,15720,50,1,4915384,1239,-27.66,59.02,12,0.00,-911.00,427.00,28000,20250110,-10.00,19400,20241213,29.90,28000,-10.00,20250110,22800,10.53,20250102,28000,-10.00,20250110,19400,29.90,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250204,151152,57,100.00,KONEX,,,N,N,N,N, ,N,26200,0,3,0.00,0,0,0.00,0,0,0,30100,22300,26200,0.00,0.00,0,0,26200,26200,26200,26200,26200,26200,26200,25,3900,500,15720,50,1,4915384,1288,-28.76,61.36,12,0.00,-911.00,427.00,28000,20250110,-6.43,19400,20241213,35.05,28000,-6.43,20250110,22800,14.91,20250102,28000,-6.43,20250110,19400,35.05,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250204,141151,57,100.00,KONEX,,,N,N,N,N, ,N,26200,0,3,0.00,0,0,0.00,0,0,0,30100,22300,26200,0.00,0.00,0,0,26200,26200,26200,26200,26200,26200,26200,25,3900,500,15720,50,1,4915384,1288,-28.76,61.36,12,0.00,-911.00,427.00,28000,20250110,-6.43,19400,20241213,35.05,28000,-6.43,20250110,22800,14.91,20250102,28000,-6.43,20250110,19400,35.05,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250204,131154,57,100.00,KONEX,,,N,N,N,N, ,N,26200,0,3,0.00,0,0,0.00,0,0,0,30100,22300,26200,0.00,0.00,0,0,26200,26200,26200,26200,26200,26200,26200,25,3900,500,15720,50,1,4915384,1288,-28.76,61.36,12,0.00,-911.00,427.00,28000,20250110,-6.43,19400,20241213,35.05,28000,-6.43,20250110,22800,14.91,20250102,28000,-6.43,20250110,19400,35.05,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250204,121208,57,100.00,KONEX,,,N,N,N,N, ,N,26200,0,3,0.00,0,0,0.00,0,0,0,30100,22300,26200,0.00,0.00,0,0,26200,26200,26200,26200,26200,26200,26200,25,3900,500,15720,50,1,4915384,1288,-28.76,61.36,12,0.00,-911.00,427.00,28000,20250110,-6.43,19400,20241213,35.05,28000,-6.43,20250110,22800,14.91,20250102,28000,-6.43,20250110,19400,35.05,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250204,111146,57,100.00,KONEX,,,N,N,N,N, ,N,26200,0,3,0.00,0,0,0.00,0,0,0,30100,22300,26200,0.00,0.00,0,0,26200,26200,26200,26200,26200,26200,26200,25,3900,500,15720,50,1,4915384,1288,-28.76,61.36,12,0.00,-911.00,427.00,28000,20250110,-6.43,19400,20241213,35.05,28000,-6.43,20250110,22800,14.91,20250102,28000,-6.43,20250110,19400,35.05,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250204,101153,57,100.00,KONEX,,,N,N,N,N, ,N,26200,0,3,0.00,0,0,0.00,0,0,0,30100,22300,26200,0.00,0.00,0,0,26200,26200,26200,26200,26200,26200,26200,25,3900,500,15720,50,1,4915384,1288,-28.76,61.36,12,0.00,-911.00,427.00,28000,20250110,-6.43,19400,20241213,35.05,28000,-6.43,20250110,22800,14.91,20250102,28000,-6.43,20250110,19400,35.05,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250204,091149,57,100.00,KONEX,,,N,N,N,N, ,N,26200,0,3,0.00,0,0,0.00,0,0,0,30100,22300,26200,0.00,0.00,0,0,26200,26200,26200,26200,26200,26200,26200,25,3900,500,15720,50,1,4915384,1288,-28.76,61.36,12,0.00,-911.00,427.00,28000,20250110,-6.43,19400,20241213,35.05,28000,-6.43,20250110,22800,14.91,20250102,28000,-6.43,20250110,19400,35.05,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N