KissMeData/199290/price/prices-20250201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250225	160953	57	100.00	KONEX			N	N	N	N		N	480	-15	5	-3.03	24000	50	50.00	480	480	480	569	421	495	480.00	0.00	0	0	495	495	495	495	495	495	495	82	74	500	290	1	1	16325192	78	0.00	10.00	12	0.00	0.00	48.00	1145	20240315	-58.08	345	20241203	39.13	645	-25.58	20250106	445	7.87	20250204	1145	-58.08	20240315	345	39.13	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
3	20250225	150953	57	100.00	KONEX			N	N	N	N		N	480	-15	5	-3.03	24000	50	50.00	480	480	480	569	421	495	480.00	0.00	0	0	495	495	495	495	495	495	495	82	74	500	290	1	1	16325192	78	0.00	10.00	12	0.00	0.00	48.00	1145	20240315	-58.08	345	20241203	39.13	645	-25.58	20250106	445	7.87	20250204	1145	-58.08	20240315	345	39.13	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
4	20250225	140951	57	100.00	KONEX			N	N	N	N		N	480	-15	5	-3.03	24000	50	50.00	480	480	480	569	421	495	480.00	0.00	0	0	495	495	495	495	495	495	495	82	74	500	290	1	1	16325192	78	0.00	10.00	12	0.00	0.00	48.00	1145	20240315	-58.08	345	20241203	39.13	645	-25.58	20250106	445	7.87	20250204	1145	-58.08	20240315	345	39.13	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
5	20250225	130956	57	100.00	KONEX			N	N	N	N		N	480	-15	5	-3.03	24000	50	50.00	480	480	480	569	421	495	480.00	0.00	0	0	495	495	495	495	495	495	495	82	74	500	290	1	1	16325192	78	0.00	10.00	12	0.00	0.00	48.00	1145	20240315	-58.08	345	20241203	39.13	645	-25.58	20250106	445	7.87	20250204	1145	-58.08	20240315	345	39.13	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
6	20250225	120953	57	100.00	KONEX			N	N	N	N		N	480	-15	5	-3.03	24000	50	50.00	480	480	480	569	421	495	480.00	0.00	0	0	495	495	495	495	495	495	495	82	74	500	290	1	1	16325192	78	0.00	10.00	12	0.00	0.00	48.00	1145	20240315	-58.08	345	20241203	39.13	645	-25.58	20250106	445	7.87	20250204	1145	-58.08	20240315	345	39.13	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
7	20250225	110952	57	100.00	KONEX			N	N	N	N		N	480	-15	5	-3.03	24000	50	50.00	480	480	480	569	421	495	480.00	0.00	0	0	495	495	495	495	495	495	495	82	74	500	290	1	1	16325192	78	0.00	10.00	12	0.00	0.00	48.00	1145	20240315	-58.08	345	20241203	39.13	645	-25.58	20250106	445	7.87	20250204	1145	-58.08	20240315	345	39.13	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
8	20250225	100950	57	100.00	KONEX			N	N	N	N		N	495	0	3	0.00	0	0	0.00	0	0	0	569	421	495	0.00	0.00	0	0	495	495	495	495	495	495	495	82	74	500	290	1	1	16325192	81	0.00	10.31	12	0.00	0.00	48.00	1145	20240315	-56.77	345	20241203	43.48	645	-23.26	20250106	445	11.24	20250204	1145	-56.77	20240315	345	43.48	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
9	20250225	090956	57	100.00	KONEX			N	N	N	N		N	495	0	3	0.00	0	0	0.00	0	0	0	569	421	495	0.00	0.00	0	0	495	495	495	495	495	495	495	82	74	500	290	1	1	16325192	81	0.00	10.31	12	0.00	0.00	48.00	1145	20240315	-56.77	345	20241203	43.48	645	-23.26	20250106	445	11.24	20250204	1145	-56.77	20240315	345	43.48	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
10	20250224	160945	57	100.00	KONEX			N	N	N	N		N	495	-30	5	-5.71	49500	100	14.35	495	495	495	603	447	525	495.00	0.00	0	0	571	547	521	497	471	535	485	82	78	500	310	1	1	16325192	81	0.00	10.31	12	0.00	0.00	48.00	1145	20240315	-56.77	345	20241203	43.48	645	-23.26	20250106	445	11.24	20250204	1145	-56.77	20240315	345	43.48	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
11	20250224	150944	57	100.00	KONEX			N	N	N	N		N	495	-30	5	-5.71	49500	100	14.35	495	495	495	603	447	525	495.00	0.00	0	0	571	547	521	497	471	535	485	82	78	500	310	1	1	16325192	81	0.00	10.31	12	0.00	0.00	48.00	1145	20240315	-56.77	345	20241203	43.48	645	-23.26	20250106	445	11.24	20250204	1145	-56.77	20240315	345	43.48	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
12	20250224	140942	57	100.00	KONEX			N	N	N	N		N	495	-30	5	-5.71	49500	100	14.35	495	495	495	603	447	525	495.00	0.00	0	0	571	547	521	497	471	535	485	82	78	500	310	1	1	16325192	81	0.00	10.31	12	0.00	0.00	48.00	1145	20240315	-56.77	345	20241203	43.48	645	-23.26	20250106	445	11.24	20250204	1145	-56.77	20240315	345	43.48	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
13	20250224	130945	57	100.00	KONEX			N	N	N	N		N	495	-30	5	-5.71	49500	100	14.35	495	495	495	603	447	525	495.00	0.00	0	0	571	547	521	497	471	535	485	82	78	500	310	1	1	16325192	81	0.00	10.31	12	0.00	0.00	48.00	1145	20240315	-56.77	345	20241203	43.48	645	-23.26	20250106	445	11.24	20250204	1145	-56.77	20240315	345	43.48	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
14	20250224	120941	57	100.00	KONEX			N	N	N	N		N	495	-30	5	-5.71	49500	100	14.35	495	495	495	603	447	525	495.00	0.00	0	0	571	547	521	497	471	535	485	82	78	500	310	1	1	16325192	81	0.00	10.31	12	0.00	0.00	48.00	1145	20240315	-56.77	345	20241203	43.48	645	-23.26	20250106	445	11.24	20250204	1145	-56.77	20240315	345	43.48	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
15	20250224	110939	57	100.00	KONEX			N	N	N	N		N	495	-30	5	-5.71	49500	100	14.35	495	495	495	603	447	525	495.00	0.00	0	0	571	547	521	497	471	535	485	82	78	500	310	1	1	16325192	81	0.00	10.31	12	0.00	0.00	48.00	1145	20240315	-56.77	345	20241203	43.48	645	-23.26	20250106	445	11.24	20250204	1145	-56.77	20240315	345	43.48	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
16	20250224	100940	57	100.00	KONEX			N	N	N	N		N	525	0	3	0.00	0	0	0.00	0	0	0	603	447	525	0.00	0.00	0	0	571	547	521	497	471	535	485	82	78	500	310	1	1	16325192	86	0.00	10.94	12	0.00	0.00	48.00	1145	20240315	-54.15	345	20241203	52.17	645	-18.60	20250106	445	17.98	20250204	1145	-54.15	20240315	345	52.17	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
17	20250224	090946	57	100.00	KONEX			N	N	N	N		N	525	0	3	0.00	0	0	0.00	0	0	0	603	447	525	0.00	0.00	0	0	571	547	521	497	471	535	485	82	78	500	310	1	1	16325192	86	0.00	10.94	12	0.00	0.00	48.00	1145	20240315	-54.15	345	20241203	52.17	645	-18.60	20250106	445	17.98	20250204	1145	-54.15	20240315	345	52.17	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
18	20250221	160937	57	100.00	KONEX			N	N	N	N		N	525	4	2	0.77	349450	697	0.00	545	545	495	599	443	521	501.36	0.00	0	0	521	521	521	521	521	521	521	82	78	500	310	1	1	16325192	86	0.00	10.94	12	0.00	0.00	48.00	1145	20240315	-54.15	345	20241203	52.17	645	-18.60	20250106	445	17.98	20250204	1145	-54.15	20240315	345	52.17	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
19	20250221	150941	57	100.00	KONEX			N	N	N	N		N	495	-26	5	-4.99	348925	696	0.00	545	545	495	599	443	521	501.33	0.00	0	0	521	521	521	521	521	521	521	82	78	500	310	1	1	16325192	81	0.00	10.31	12	0.00	0.00	48.00	1145	20240315	-56.77	345	20241203	43.48	645	-23.26	20250106	445	11.24	20250204	1145	-56.77	20240315	345	43.48	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
20	20250221	140940	57	100.00	KONEX			N	N	N	N		N	495	-26	5	-4.99	348925	696	0.00	545	545	495	599	443	521	501.33	0.00	0	0	521	521	521	521	521	521	521	82	78	500	310	1	1	16325192	81	0.00	10.31	12	0.00	0.00	48.00	1145	20240315	-56.77	345	20241203	43.48	645	-23.26	20250106	445	11.24	20250204	1145	-56.77	20240315	345	43.48	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
21	20250221	130939	57	100.00	KONEX			N	N	N	N		N	495	-26	5	-4.99	299425	596	0.00	545	545	495	599	443	521	502.39	0.00	0	0	521	521	521	521	521	521	521	82	78	500	310	1	1	16325192	81	0.00	10.31	12	0.00	0.00	48.00	1145	20240315	-56.77	345	20241203	43.48	645	-23.26	20250106	445	11.24	20250204	1145	-56.77	20240315	345	43.48	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
22	20250221	120940	57	100.00	KONEX			N	N	N	N		N	521	0	3	0.00	0	0	0.00	0	0	0	599	443	521	0.00	0.00	0	0	521	521	521	521	521	521	521	82	78	500	310	1	1	16325192	85	0.00	10.85	12	0.00	0.00	48.00	1145	20240315	-54.50	345	20241203	51.01	645	-19.22	20250106	445	17.08	20250204	1145	-54.50	20240315	345	51.01	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
23	20250221	110936	57	100.00	KONEX			N	N	N	N		N	521	0	3	0.00	0	0	0.00	0	0	0	599	443	521	0.00	0.00	0	0	521	521	521	521	521	521	521	82	78	500	310	1	1	16325192	85	0.00	10.85	12	0.00	0.00	48.00	1145	20240315	-54.50	345	20241203	51.01	645	-19.22	20250106	445	17.08	20250204	1145	-54.50	20240315	345	51.01	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
24	20250221	100938	57	100.00	KONEX			N	N	N	N		N	521	0	3	0.00	0	0	0.00	0	0	0	599	443	521	0.00	0.00	0	0	521	521	521	521	521	521	521	82	78	500	310	1	1	16325192	85	0.00	10.85	12	0.00	0.00	48.00	1145	20240315	-54.50	345	20241203	51.01	645	-19.22	20250106	445	17.08	20250204	1145	-54.50	20240315	345	51.01	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
25	20250221	090940	57	100.00	KONEX			N	N	N	N		N	521	0	3	0.00	0	0	0.00	0	0	0	599	443	521	0.00	0.00	0	0	521	521	521	521	521	521	521	82	78	500	310	1	1	16325192	85	0.00	10.85	12	0.00	0.00	48.00	1145	20240315	-54.50	345	20241203	51.01	645	-19.22	20250106	445	17.08	20250204	1145	-54.50	20240315	345	51.01	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
26	20250220	160934	57	100.00	KONEX			N	N	N	N		N	521	0	3	0.00	0	0	0.00	0	0	0	599	443	521	0.00	0.00	0	0	526	523	522	519	518	523	519	82	78	500	310	1	1	16325192	85	0.00	10.85	12	0.00	0.00	48.00	1145	20240315	-54.50	345	20241203	51.01	645	-19.22	20250106	445	17.08	20250204	1145	-54.50	20240315	345	51.01	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
27	20250220	150936	57	100.00	KONEX			N	N	N	N		N	521	0	3	0.00	0	0	0.00	0	0	0	599	443	521	0.00	0.00	0	0	526	523	522	519	518	523	519	82	78	500	310	1	1	16325192	85	0.00	10.85	12	0.00	0.00	48.00	1145	20240315	-54.50	345	20241203	51.01	645	-19.22	20250106	445	17.08	20250204	1145	-54.50	20240315	345	51.01	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
28	20250220	140936	57	100.00	KONEX			N	N	N	N		N	521	0	3	0.00	0	0	0.00	0	0	0	599	443	521	0.00	0.00	0	0	526	523	522	519	518	523	519	82	78	500	310	1	1	16325192	85	0.00	10.85	12	0.00	0.00	48.00	1145	20240315	-54.50	345	20241203	51.01	645	-19.22	20250106	445	17.08	20250204	1145	-54.50	20240315	345	51.01	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
29	20250220	130933	57	100.00	KONEX			N	N	N	N		N	521	0	3	0.00	0	0	0.00	0	0	0	599	443	521	0.00	0.00	0	0	526	523	522	519	518	523	519	82	78	500	310	1	1	16325192	85	0.00	10.85	12	0.00	0.00	48.00	1145	20240315	-54.50	345	20241203	51.01	645	-19.22	20250106	445	17.08	20250204	1145	-54.50	20240315	345	51.01	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
30	20250220	120935	57	100.00	KONEX			N	N	N	N		N	521	0	3	0.00	0	0	0.00	0	0	0	599	443	521	0.00	0.00	0	0	526	523	522	519	518	523	519	82	78	500	310	1	1	16325192	85	0.00	10.85	12	0.00	0.00	48.00	1145	20240315	-54.50	345	20241203	51.01	645	-19.22	20250106	445	17.08	20250204	1145	-54.50	20240315	345	51.01	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
31	20250220	110934	57	100.00	KONEX			N	N	N	N		N	521	0	3	0.00	0	0	0.00	0	0	0	599	443	521	0.00	0.00	0	0	526	523	522	519	518	523	519	82	78	500	310	1	1	16325192	85	0.00	10.85	12	0.00	0.00	48.00	1145	20240315	-54.50	345	20241203	51.01	645	-19.22	20250106	445	17.08	20250204	1145	-54.50	20240315	345	51.01	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
32	20250220	100934	57	100.00	KONEX			N	N	N	N		N	521	0	3	0.00	0	0	0.00	0	0	0	599	443	521	0.00	0.00	0	0	526	523	522	519	518	523	519	82	78	500	310	1	1	16325192	85	0.00	10.85	12	0.00	0.00	48.00	1145	20240315	-54.50	345	20241203	51.01	645	-19.22	20250106	445	17.08	20250204	1145	-54.50	20240315	345	51.01	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
33	20250220	090938	57	100.00	KONEX			N	N	N	N		N	521	0	3	0.00	0	0	0.00	0	0	0	599	443	521	0.00	0.00	0	0	526	523	522	519	518	523	519	82	78	500	310	1	1	16325192	85	0.00	10.85	12	0.00	0.00	48.00	1145	20240315	-54.50	345	20241203	51.01	645	-19.22	20250106	445	17.08	20250204	1145	-54.50	20240315	345	51.01	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
34	20250219	160930	57	100.00	KONEX			N	N	N	N		N	521	26	2	5.25	1046	2	0.00	525	525	521	569	421	495	523.00	0.00	0	0	495	495	495	495	495	495	495	82	74	500	290	1	1	16325192	85	0.00	10.85	12	0.00	0.00	48.00	1145	20240315	-54.50	345	20241203	51.01	645	-19.22	20250106	445	17.08	20250204	1145	-54.50	20240315	345	51.01	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
35	20250219	150934	57	100.00	KONEX			N	N	N	N		N	525	30	2	6.06	525	1	0.00	525	525	525	569	421	495	525.00	0.00	0	0	495	495	495	495	495	495	495	82	74	500	290	1	1	16325192	86	0.00	10.94	12	0.00	0.00	48.00	1145	20240315	-54.15	345	20241203	52.17	645	-18.60	20250106	445	17.98	20250204	1145	-54.15	20240315	345	52.17	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
36	20250219	140930	57	100.00	KONEX			N	N	N	N		N	525	30	2	6.06	525	1	0.00	525	525	525	569	421	495	525.00	0.00	0	0	495	495	495	495	495	495	495	82	74	500	290	1	1	16325192	86	0.00	10.94	12	0.00	0.00	48.00	1145	20240315	-54.15	345	20241203	52.17	645	-18.60	20250106	445	17.98	20250204	1145	-54.15	20240315	345	52.17	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
37	20250219	130931	57	100.00	KONEX			N	N	N	N		N	525	30	2	6.06	525	1	0.00	525	525	525	569	421	495	525.00	0.00	0	0	495	495	495	495	495	495	495	82	74	500	290	1	1	16325192	86	0.00	10.94	12	0.00	0.00	48.00	1145	20240315	-54.15	345	20241203	52.17	645	-18.60	20250106	445	17.98	20250204	1145	-54.15	20240315	345	52.17	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
38	20250219	120929	57	100.00	KONEX			N	N	N	N		N	525	30	2	6.06	525	1	0.00	525	525	525	569	421	495	525.00	0.00	0	0	495	495	495	495	495	495	495	82	74	500	290	1	1	16325192	86	0.00	10.94	12	0.00	0.00	48.00	1145	20240315	-54.15	345	20241203	52.17	645	-18.60	20250106	445	17.98	20250204	1145	-54.15	20240315	345	52.17	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
39	20250219	110931	57	100.00	KONEX			N	N	N	N		N	525	30	2	6.06	525	1	0.00	525	525	525	569	421	495	525.00	0.00	0	0	495	495	495	495	495	495	495	82	74	500	290	1	1	16325192	86	0.00	10.94	12	0.00	0.00	48.00	1145	20240315	-54.15	345	20241203	52.17	645	-18.60	20250106	445	17.98	20250204	1145	-54.15	20240315	345	52.17	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
40	20250219	100932	57	100.00	KONEX			N	N	N	N		N	525	30	2	6.06	525	1	0.00	525	525	525	569	421	495	525.00	0.00	0	0	495	495	495	495	495	495	495	82	74	500	290	1	1	16325192	86	0.00	10.94	12	0.00	0.00	48.00	1145	20240315	-54.15	345	20241203	52.17	645	-18.60	20250106	445	17.98	20250204	1145	-54.15	20240315	345	52.17	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
41	20250219	090932	57	100.00	KONEX			N	N	N	N		N	495	0	3	0.00	0	0	0.00	0	0	0	569	421	495	0.00	0.00	0	0	495	495	495	495	495	495	495	82	74	500	290	1	1	16325192	81	0.00	10.31	12	0.00	0.00	48.00	1145	20240315	-56.77	345	20241203	43.48	645	-23.26	20250106	445	11.24	20250204	1145	-56.77	20240315	345	43.48	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
42	20250218	160928	57	100.00	KONEX			N	N	N	N		N	495	0	3	0.00	0	0	0.00	0	0	0	569	421	495	0.00	0.00	0	0	580	537	516	473	452	527	463	82	74	500	290	1	1	16325192	81	0.00	10.31	12	0.00	0.00	48.00	1145	20240315	-56.77	345	20241203	43.48	645	-23.26	20250106	445	11.24	20250204	1145	-56.77	20240315	345	43.48	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
43	20250218	150930	57	100.00	KONEX			N	N	N	N		N	495	0	3	0.00	0	0	0.00	0	0	0	569	421	495	0.00	0.00	0	0	580	537	516	473	452	527	463	82	74	500	290	1	1	16325192	81	0.00	10.31	12	0.00	0.00	48.00	1145	20240315	-56.77	345	20241203	43.48	645	-23.26	20250106	445	11.24	20250204	1145	-56.77	20240315	345	43.48	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
44	20250218	140931	57	100.00	KONEX			N	N	N	N		N	495	0	3	0.00	0	0	0.00	0	0	0	569	421	495	0.00	0.00	0	0	580	537	516	473	452	527	463	82	74	500	290	1	1	16325192	81	0.00	10.31	12	0.00	0.00	48.00	1145	20240315	-56.77	345	20241203	43.48	645	-23.26	20250106	445	11.24	20250204	1145	-56.77	20240315	345	43.48	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
45	20250218	130927	57	100.00	KONEX			N	N	N	N		N	495	0	3	0.00	0	0	0.00	0	0	0	569	421	495	0.00	0.00	0	0	580	537	516	473	452	527	463	82	74	500	290	1	1	16325192	81	0.00	10.31	12	0.00	0.00	48.00	1145	20240315	-56.77	345	20241203	43.48	645	-23.26	20250106	445	11.24	20250204	1145	-56.77	20240315	345	43.48	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
46	20250218	120930	57	100.00	KONEX			N	N	N	N		N	495	0	3	0.00	0	0	0.00	0	0	0	569	421	495	0.00	0.00	0	0	580	537	516	473	452	527	463	82	74	500	290	1	1	16325192	81	0.00	10.31	12	0.00	0.00	48.00	1145	20240315	-56.77	345	20241203	43.48	645	-23.26	20250106	445	11.24	20250204	1145	-56.77	20240315	345	43.48	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
47	20250218	110927	57	100.00	KONEX			N	N	N	N		N	495	0	3	0.00	0	0	0.00	0	0	0	569	421	495	0.00	0.00	0	0	580	537	516	473	452	527	463	82	74	500	290	1	1	16325192	81	0.00	10.31	12	0.00	0.00	48.00	1145	20240315	-56.77	345	20241203	43.48	645	-23.26	20250106	445	11.24	20250204	1145	-56.77	20240315	345	43.48	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
48	20250218	100927	57	100.00	KONEX			N	N	N	N		N	495	0	3	0.00	0	0	0.00	0	0	0	569	421	495	0.00	0.00	0	0	580	537	516	473	452	527	463	82	74	500	290	1	1	16325192	81	0.00	10.31	12	0.00	0.00	48.00	1145	20240315	-56.77	345	20241203	43.48	645	-23.26	20250106	445	11.24	20250204	1145	-56.77	20240315	345	43.48	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
49	20250218	090931	57	100.00	KONEX			N	N	N	N		N	495	0	3	0.00	0	0	0.00	0	0	0	569	421	495	0.00	0.00	0	0	580	537	516	473	452	527	463	82	74	500	290	1	1	16325192	81	0.00	10.31	12	0.00	0.00	48.00	1145	20240315	-56.77	345	20241203	43.48	645	-23.26	20250106	445	11.24	20250204	1145	-56.77	20240315	345	43.48	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
50	20250217	160927	57	100.00	KONEX			N	N	N	N		N	495	-34	5	-6.43	226479	457	4154.55	559	559	495	608	450	529	495.58	0.00	0	0	551	539	517	505	483	546	512	82	79	500	310	1	1	16325192	81	0.00	10.31	12	0.00	0.00	48.00	1145	20240315	-56.77	345	20241203	43.48	645	-23.26	20250106	445	11.24	20250204	1145	-56.77	20240315	345	43.48	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
51	20250217	150926	57	100.00	KONEX			N	N	N	N		N	495	-34	5	-6.43	226479	457	4154.55	559	559	495	608	450	529	495.58	0.00	0	0	551	539	517	505	483	546	512	82	79	500	310	1	1	16325192	81	0.00	10.31	12	0.00	0.00	48.00	1145	20240315	-56.77	345	20241203	43.48	645	-23.26	20250106	445	11.24	20250204	1145	-56.77	20240315	345	43.48	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
52	20250217	140924	57	100.00	KONEX			N	N	N	N		N	529	0	3	0.00	0	0	0.00	0	0	0	608	450	529	0.00	0.00	0	0	551	539	517	505	483	546	512	82	79	500	310	1	1	16325192	86	0.00	11.02	12	0.00	0.00	48.00	1145	20240315	-53.80	345	20241203	53.33	645	-17.98	20250106	445	18.88	20250204	1145	-53.80	20240315	345	53.33	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
53	20250217	130928	57	100.00	KONEX			N	N	N	N		N	529	0	3	0.00	0	0	0.00	0	0	0	608	450	529	0.00	0.00	0	0	551	539	517	505	483	546	512	82	79	500	310	1	1	16325192	86	0.00	11.02	12	0.00	0.00	48.00	1145	20240315	-53.80	345	20241203	53.33	645	-17.98	20250106	445	18.88	20250204	1145	-53.80	20240315	345	53.33	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
54	20250217	120928	57	100.00	KONEX			N	N	N	N		N	529	0	3	0.00	0	0	0.00	0	0	0	608	450	529	0.00	0.00	0	0	551	539	517	505	483	546	512	82	79	500	310	1	1	16325192	86	0.00	11.02	12	0.00	0.00	48.00	1145	20240315	-53.80	345	20241203	53.33	645	-17.98	20250106	445	18.88	20250204	1145	-53.80	20240315	345	53.33	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
55	20250217	110927	57	100.00	KONEX			N	N	N	N		N	529	0	3	0.00	0	0	0.00	0	0	0	608	450	529	0.00	0.00	0	0	551	539	517	505	483	546	512	82	79	500	310	1	1	16325192	86	0.00	11.02	12	0.00	0.00	48.00	1145	20240315	-53.80	345	20241203	53.33	645	-17.98	20250106	445	18.88	20250204	1145	-53.80	20240315	345	53.33	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
56	20250217	100924	57	100.00	KONEX			N	N	N	N		N	529	0	3	0.00	0	0	0.00	0	0	0	608	450	529	0.00	0.00	0	0	551	539	517	505	483	546	512	82	79	500	310	1	1	16325192	86	0.00	11.02	12	0.00	0.00	48.00	1145	20240315	-53.80	345	20241203	53.33	645	-17.98	20250106	445	18.88	20250204	1145	-53.80	20240315	345	53.33	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
57	20250217	090927	57	100.00	KONEX			N	N	N	N		N	529	0	3	0.00	0	0	0.00	0	0	0	608	450	529	0.00	0.00	0	0	551	539	517	505	483	546	512	82	79	500	310	1	1	16325192	86	0.00	11.02	12	0.00	0.00	48.00	1145	20240315	-53.80	345	20241203	53.33	645	-17.98	20250106	445	18.88	20250204	1145	-53.80	20240315	345	53.33	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
58	20250214	160921	57	100.00	KONEX			N	N	N	N		N	529	4	2	0.76	5479	11	0.00	495	529	495	603	447	525	498.09	0.00	0	0	525	525	525	525	525	525	525	82	78	500	310	1	1	16325192	86	0.00	11.02	12	0.00	0.00	48.00	1145	20240315	-53.80	345	20241203	53.33	645	-17.98	20250106	445	18.88	20250204	1145	-53.80	20240315	345	53.33	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
59	20250214	150920	57	100.00	KONEX			N	N	N	N		N	529	4	2	0.76	5479	11	0.00	495	529	495	603	447	525	498.09	0.00	0	0	525	525	525	525	525	525	525	82	78	500	310	1	1	16325192	86	0.00	11.02	12	0.00	0.00	48.00	1145	20240315	-53.80	345	20241203	53.33	645	-17.98	20250106	445	18.88	20250204	1145	-53.80	20240315	345	53.33	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
60	20250214	140921	57	100.00	KONEX			N	N	N	N		N	529	4	2	0.76	5479	11	0.00	495	529	495	603	447	525	498.09	0.00	0	0	525	525	525	525	525	525	525	82	78	500	310	1	1	16325192	86	0.00	11.02	12	0.00	0.00	48.00	1145	20240315	-53.80	345	20241203	53.33	645	-17.98	20250106	445	18.88	20250204	1145	-53.80	20240315	345	53.33	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
61	20250214	130924	57	100.00	KONEX			N	N	N	N		N	529	4	2	0.76	5479	11	0.00	495	529	495	603	447	525	498.09	0.00	0	0	525	525	525	525	525	525	525	82	78	500	310	1	1	16325192	86	0.00	11.02	12	0.00	0.00	48.00	1145	20240315	-53.80	345	20241203	53.33	645	-17.98	20250106	445	18.88	20250204	1145	-53.80	20240315	345	53.33	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
62	20250214	120920	57	100.00	KONEX			N	N	N	N		N	529	4	2	0.76	5479	11	0.00	495	529	495	603	447	525	498.09	0.00	0	0	525	525	525	525	525	525	525	82	78	500	310	1	1	16325192	86	0.00	11.02	12	0.00	0.00	48.00	1145	20240315	-53.80	345	20241203	53.33	645	-17.98	20250106	445	18.88	20250204	1145	-53.80	20240315	345	53.33	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
63	20250214	110917	57	100.00	KONEX			N	N	N	N		N	529	4	2	0.76	5479	11	0.00	495	529	495	603	447	525	498.09	0.00	0	0	525	525	525	525	525	525	525	82	78	500	310	1	1	16325192	86	0.00	11.02	12	0.00	0.00	48.00	1145	20240315	-53.80	345	20241203	53.33	645	-17.98	20250106	445	18.88	20250204	1145	-53.80	20240315	345	53.33	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
64	20250214	100918	57	100.00	KONEX			N	N	N	N		N	495	-30	5	-5.71	4950	10	0.00	495	495	495	603	447	525	495.00	0.00	0	0	525	525	525	525	525	525	525	82	78	500	310	1	1	16325192	81	0.00	10.31	12	0.00	0.00	48.00	1145	20240315	-56.77	345	20241203	43.48	645	-23.26	20250106	445	11.24	20250204	1145	-56.77	20240315	345	43.48	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
65	20250214	090923	57	100.00	KONEX			N	N	N	N		N	525	0	3	0.00	0	0	0.00	0	0	0	603	447	525	0.00	0.00	0	0	525	525	525	525	525	525	525	82	78	500	310	1	1	16325192	86	0.00	10.94	12	0.00	0.00	48.00	1145	20240315	-54.15	345	20241203	52.17	645	-18.60	20250106	445	17.98	20250204	1145	-54.15	20240315	345	52.17	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
66	20250213	160913	57	100.00	KONEX			N	N	N	N		N	525	0	3	0.00	0	0	0.00	0	0	0	603	447	525	0.00	0.00	0	0	525	525	525	525	525	525	525	82	78	500	310	1	1	16325192	86	0.00	10.94	12	0.00	0.00	48.00	1145	20240315	-54.15	345	20241203	52.17	645	-18.60	20250106	445	17.98	20250204	1145	-54.15	20240315	345	52.17	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
67	20250213	150914	57	100.00	KONEX			N	N	N	N		N	525	0	3	0.00	0	0	0.00	0	0	0	603	447	525	0.00	0.00	0	0	525	525	525	525	525	525	525	82	78	500	310	1	1	16325192	86	0.00	10.94	12	0.00	0.00	48.00	1145	20240315	-54.15	345	20241203	52.17	645	-18.60	20250106	445	17.98	20250204	1145	-54.15	20240315	345	52.17	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
68	20250213	140912	57	100.00	KONEX			N	N	N	N		N	525	0	3	0.00	0	0	0.00	0	0	0	603	447	525	0.00	0.00	0	0	525	525	525	525	525	525	525	82	78	500	310	1	1	16325192	86	0.00	10.94	12	0.00	0.00	48.00	1145	20240315	-54.15	345	20241203	52.17	645	-18.60	20250106	445	17.98	20250204	1145	-54.15	20240315	345	52.17	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
69	20250213	130912	57	100.00	KONEX			N	N	N	N		N	525	0	3	0.00	0	0	0.00	0	0	0	603	447	525	0.00	0.00	0	0	525	525	525	525	525	525	525	82	78	500	310	1	1	16325192	86	0.00	10.94	12	0.00	0.00	48.00	1145	20240315	-54.15	345	20241203	52.17	645	-18.60	20250106	445	17.98	20250204	1145	-54.15	20240315	345	52.17	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
70	20250213	120911	57	100.00	KONEX			N	N	N	N		N	525	0	3	0.00	0	0	0.00	0	0	0	603	447	525	0.00	0.00	0	0	525	525	525	525	525	525	525	82	78	500	310	1	1	16325192	86	0.00	10.94	12	0.00	0.00	48.00	1145	20240315	-54.15	345	20241203	52.17	645	-18.60	20250106	445	17.98	20250204	1145	-54.15	20240315	345	52.17	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
71	20250213	110911	57	100.00	KONEX			N	N	N	N		N	525	0	3	0.00	0	0	0.00	0	0	0	603	447	525	0.00	0.00	0	0	525	525	525	525	525	525	525	82	78	500	310	1	1	16325192	86	0.00	10.94	12	0.00	0.00	48.00	1145	20240315	-54.15	345	20241203	52.17	645	-18.60	20250106	445	17.98	20250204	1145	-54.15	20240315	345	52.17	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
72	20250213	100911	57	100.00	KONEX			N	N	N	N		N	525	0	3	0.00	0	0	0.00	0	0	0	603	447	525	0.00	0.00	0	0	525	525	525	525	525	525	525	82	78	500	310	1	1	16325192	86	0.00	10.94	12	0.00	0.00	48.00	1145	20240315	-54.15	345	20241203	52.17	645	-18.60	20250106	445	17.98	20250204	1145	-54.15	20240315	345	52.17	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
73	20250213	090907	57	100.00	KONEX			N	N	N	N		N	525	0	3	0.00	0	0	0.00	0	0	0	603	447	525	0.00	0.00	0	0	525	525	525	525	525	525	525	82	78	500	310	1	1	16325192	86	0.00	10.94	12	0.00	0.00	48.00	1145	20240315	-54.15	345	20241203	52.17	645	-18.60	20250106	445	17.98	20250204	1145	-54.15	20240315	345	52.17	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
74	20250212	160905	57	100.00	KONEX			N	N	N	N		N	525	0	3	0.00	0	0	0.00	0	0	0	603	447	525	0.00	0.00	0	0	525	525	525	525	525	525	525	82	78	500	310	1	1	16325192	86	0.00	10.94	12	0.00	0.00	48.00	1145	20240315	-54.15	345	20241203	52.17	645	-18.60	20250106	445	17.98	20250204	1145	-54.15	20240315	345	52.17	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
75	20250212	150903	57	100.00	KONEX			N	N	N	N		N	525	0	3	0.00	0	0	0.00	0	0	0	603	447	525	0.00	0.00	0	0	525	525	525	525	525	525	525	82	78	500	310	1	1	16325192	86	0.00	10.94	12	0.00	0.00	48.00	1145	20240315	-54.15	345	20241203	52.17	645	-18.60	20250106	445	17.98	20250204	1145	-54.15	20240315	345	52.17	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
76	20250212	140905	57	100.00	KONEX			N	N	N	N		N	525	0	3	0.00	0	0	0.00	0	0	0	603	447	525	0.00	0.00	0	0	525	525	525	525	525	525	525	82	78	500	310	1	1	16325192	86	0.00	10.94	12	0.00	0.00	48.00	1145	20240315	-54.15	345	20241203	52.17	645	-18.60	20250106	445	17.98	20250204	1145	-54.15	20240315	345	52.17	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
77	20250212	130908	57	100.00	KONEX			N	N	N	N		N	525	0	3	0.00	0	0	0.00	0	0	0	603	447	525	0.00	0.00	0	0	525	525	525	525	525	525	525	82	78	500	310	1	1	16325192	86	0.00	10.94	12	0.00	0.00	48.00	1145	20240315	-54.15	345	20241203	52.17	645	-18.60	20250106	445	17.98	20250204	1145	-54.15	20240315	345	52.17	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
78	20250212	120903	57	100.00	KONEX			N	N	N	N		N	525	0	3	0.00	0	0	0.00	0	0	0	603	447	525	0.00	0.00	0	0	525	525	525	525	525	525	525	82	78	500	310	1	1	16325192	86	0.00	10.94	12	0.00	0.00	48.00	1145	20240315	-54.15	345	20241203	52.17	645	-18.60	20250106	445	17.98	20250204	1145	-54.15	20240315	345	52.17	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
79	20250212	110903	57	100.00	KONEX			N	N	N	N		N	525	0	3	0.00	0	0	0.00	0	0	0	603	447	525	0.00	0.00	0	0	525	525	525	525	525	525	525	82	78	500	310	1	1	16325192	86	0.00	10.94	12	0.00	0.00	48.00	1145	20240315	-54.15	345	20241203	52.17	645	-18.60	20250106	445	17.98	20250204	1145	-54.15	20240315	345	52.17	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
80	20250212	100857	57	100.00	KONEX			N	N	N	N		N	525	0	3	0.00	0	0	0.00	0	0	0	603	447	525	0.00	0.00	0	0	525	525	525	525	525	525	525	82	78	500	310	1	1	16325192	86	0.00	10.94	12	0.00	0.00	48.00	1145	20240315	-54.15	345	20241203	52.17	645	-18.60	20250106	445	17.98	20250204	1145	-54.15	20240315	345	52.17	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
81	20250212	090843	57	100.00	KONEX			N	N	N	N		N	525	0	3	0.00	0	0	0.00	0	0	0	603	447	525	0.00	0.00	0	0	525	525	525	525	525	525	525	82	78	500	310	1	1	16325192	86	0.00	10.94	12	0.00	0.00	48.00	1145	20240315	-54.15	345	20241203	52.17	645	-18.60	20250106	445	17.98	20250204	1145	-54.15	20240315	345	52.17	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
82	20250211	160907	57	100.00	KONEX			N	N	N	N		N	525	0	3	0.00	0	0	0.00	0	0	0	603	447	525	0.00	0.00	0	0	588	556	538	506	488	547	497	82	78	500	310	1	1	16325192	86	0.00	10.94	12	0.00	0.00	48.00	1145	20240315	-54.15	345	20241203	52.17	645	-18.60	20250106	445	17.98	20250204	1145	-54.15	20240315	345	52.17	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
83	20250211	150907	57	100.00	KONEX			N	N	N	N		N	525	0	3	0.00	0	0	0.00	0	0	0	603	447	525	0.00	0.00	0	0	588	556	538	506	488	547	497	82	78	500	310	1	1	16325192	86	0.00	10.94	12	0.00	0.00	48.00	1145	20240315	-54.15	345	20241203	52.17	645	-18.60	20250106	445	17.98	20250204	1145	-54.15	20240315	345	52.17	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
84	20250211	140907	57	100.00	KONEX			N	N	N	N		N	525	0	3	0.00	0	0	0.00	0	0	0	603	447	525	0.00	0.00	0	0	588	556	538	506	488	547	497	82	78	500	310	1	1	16325192	86	0.00	10.94	12	0.00	0.00	48.00	1145	20240315	-54.15	345	20241203	52.17	645	-18.60	20250106	445	17.98	20250204	1145	-54.15	20240315	345	52.17	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
85	20250211	130906	57	100.00	KONEX			N	N	N	N		N	525	0	3	0.00	0	0	0.00	0	0	0	603	447	525	0.00	0.00	0	0	588	556	538	506	488	547	497	82	78	500	310	1	1	16325192	86	0.00	10.94	12	0.00	0.00	48.00	1145	20240315	-54.15	345	20241203	52.17	645	-18.60	20250106	445	17.98	20250204	1145	-54.15	20240315	345	52.17	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
86	20250211	120905	57	100.00	KONEX			N	N	N	N		N	525	0	3	0.00	0	0	0.00	0	0	0	603	447	525	0.00	0.00	0	0	588	556	538	506	488	547	497	82	78	500	310	1	1	16325192	86	0.00	10.94	12	0.00	0.00	48.00	1145	20240315	-54.15	345	20241203	52.17	645	-18.60	20250106	445	17.98	20250204	1145	-54.15	20240315	345	52.17	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
87	20250211	110906	57	100.00	KONEX			N	N	N	N		N	525	0	3	0.00	0	0	0.00	0	0	0	603	447	525	0.00	0.00	0	0	588	556	538	506	488	547	497	82	78	500	310	1	1	16325192	86	0.00	10.94	12	0.00	0.00	48.00	1145	20240315	-54.15	345	20241203	52.17	645	-18.60	20250106	445	17.98	20250204	1145	-54.15	20240315	345	52.17	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
88	20250211	100907	57	100.00	KONEX			N	N	N	N		N	525	0	3	0.00	0	0	0.00	0	0	0	603	447	525	0.00	0.00	0	0	588	556	538	506	488	547	497	82	78	500	310	1	1	16325192	86	0.00	10.94	12	0.00	0.00	48.00	1145	20240315	-54.15	345	20241203	52.17	645	-18.60	20250106	445	17.98	20250204	1145	-54.15	20240315	345	52.17	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
89	20250211	090910	57	100.00	KONEX			N	N	N	N		N	525	0	3	0.00	0	0	0.00	0	0	0	603	447	525	0.00	0.00	0	0	588	556	538	506	488	547	497	82	78	500	310	1	1	16325192	86	0.00	10.94	12	0.00	0.00	48.00	1145	20240315	-54.15	345	20241203	52.17	645	-18.60	20250106	445	17.98	20250204	1145	-54.15	20240315	345	52.17	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
90	20250210	160901	57	100.00	KONEX			N	N	N	N		N	525	-86	5	-14.08	191760	358	279.69	570	570	520	702	520	611	535.64	0.00	0	0	643	627	596	580	549	635	588	82	91	500	360	1	1	16325192	86	0.00	10.94	12	0.00	0.00	48.00	1145	20240315	-54.15	345	20241203	52.17	645	-18.60	20250106	445	17.98	20250204	1145	-54.15	20240315	345	52.17	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
91	20250210	150901	57	100.00	KONEX			N	N	N	N		N	525	-86	5	-14.08	191760	358	279.69	570	570	520	702	520	611	535.64	0.00	0	0	643	627	596	580	549	635	588	82	91	500	360	1	1	16325192	86	0.00	10.94	12	0.00	0.00	48.00	1145	20240315	-54.15	345	20241203	52.17	645	-18.60	20250106	445	17.98	20250204	1145	-54.15	20240315	345	52.17	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
92	20250210	140859	57	100.00	KONEX			N	N	N	N		N	520	-91	4	-14.89	170760	318	248.44	570	570	520	702	520	611	536.98	0.00	0	0	643	627	596	580	549	635	588	82	91	500	360	1	1	16325192	85	0.00	10.83	12	0.00	0.00	48.00	1145	20240315	-54.59	345	20241203	50.72	645	-19.38	20250106	445	16.85	20250204	1145	-54.59	20240315	345	50.72	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
93	20250210	130902	57	100.00	KONEX			N	N	N	N		N	520	-91	4	-14.89	170760	318	248.44	570	570	520	702	520	611	536.98	0.00	0	0	643	627	596	580	549	635	588	82	91	500	360	1	1	16325192	85	0.00	10.83	12	0.00	0.00	48.00	1145	20240315	-54.59	345	20241203	50.72	645	-19.38	20250106	445	16.85	20250204	1145	-54.59	20240315	345	50.72	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
94	20250210	120858	57	100.00	KONEX			N	N	N	N		N	520	-91	4	-14.89	170760	318	248.44	570	570	520	702	520	611	536.98	0.00	0	0	643	627	596	580	549	635	588	82	91	500	360	1	1	16325192	85	0.00	10.83	12	0.00	0.00	48.00	1145	20240315	-54.59	345	20241203	50.72	645	-19.38	20250106	445	16.85	20250204	1145	-54.59	20240315	345	50.72	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
95	20250210	110855	57	100.00	KONEX			N	N	N	N		N	611	0	3	0.00	0	0	0.00	0	0	0	702	520	611	0.00	0.00	0	0	643	627	596	580	549	635	588	82	91	500	360	1	1	16325192	100	0.00	12.73	12	0.00	0.00	48.00	1145	20240315	-46.64	345	20241203	77.10	645	-5.27	20250106	445	37.30	20250204	1145	-46.64	20240315	345	77.10	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
96	20250210	100855	57	100.00	KONEX			N	N	N	N		N	611	0	3	0.00	0	0	0.00	0	0	0	702	520	611	0.00	0.00	0	0	643	627	596	580	549	635	588	82	91	500	360	1	1	16325192	100	0.00	12.73	12	0.00	0.00	48.00	1145	20240315	-46.64	345	20241203	77.10	645	-5.27	20250106	445	37.30	20250204	1145	-46.64	20240315	345	77.10	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
97	20250210	090852	57	100.00	KONEX			N	N	N	N		N	611	0	3	0.00	0	0	0.00	0	0	0	702	520	611	0.00	0.00	0	0	643	627	596	580	549	635	588	82	91	500	360	1	1	16325192	100	0.00	12.73	12	0.00	0.00	48.00	1145	20240315	-46.64	345	20241203	77.10	645	-5.27	20250106	445	37.30	20250204	1145	-46.64	20240315	345	77.10	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
98	20250207	160845	57	100.00	KONEX			N	N	N	N		N	611	78	2	14.63	74802	128	0.00	565	612	565	612	454	533	584.39	0.00	0	0	533	533	533	533	533	533	533	82	79	500	310	1	1	16325192	100	0.00	12.73	12	0.00	0.00	48.00	1145	20240315	-46.64	345	20241203	77.10	645	-5.27	20250106	445	37.30	20250204	1145	-46.64	20240315	345	77.10	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
99	20250207	150846	57	100.00	KONEX			N	N	N	N		N	611	78	2	14.63	74802	128	0.00	565	612	565	612	454	533	584.39	0.00	0	0	533	533	533	533	533	533	533	82	79	500	310	1	1	16325192	100	0.00	12.73	12	0.00	0.00	48.00	1145	20240315	-46.64	345	20241203	77.10	645	-5.27	20250106	445	37.30	20250204	1145	-46.64	20240315	345	77.10	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
100	20250207	140847	57	100.00	KONEX			N	N	N	N		N	611	78	2	14.63	74802	128	0.00	565	612	565	612	454	533	584.39	0.00	0	0	533	533	533	533	533	533	533	82	79	500	310	1	1	16325192	100	0.00	12.73	12	0.00	0.00	48.00	1145	20240315	-46.64	345	20241203	77.10	645	-5.27	20250106	445	37.30	20250204	1145	-46.64	20240315	345	77.10	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
101	20250207	130843	57	100.00	KONEX			N	N	N	N		N	611	78	2	14.63	74802	128	0.00	565	612	565	612	454	533	584.39	0.00	0	0	533	533	533	533	533	533	533	82	79	500	310	1	1	16325192	100	0.00	12.73	12	0.00	0.00	48.00	1145	20240315	-46.64	345	20241203	77.10	645	-5.27	20250106	445	37.30	20250204	1145	-46.64	20240315	345	77.10	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
102	20250207	120843	57	100.00	KONEX			N	N	N	N		N	611	78	2	14.63	74802	128	0.00	565	612	565	612	454	533	584.39	0.00	0	0	533	533	533	533	533	533	533	82	79	500	310	1	1	16325192	100	0.00	12.73	12	0.00	0.00	48.00	1145	20240315	-46.64	345	20241203	77.10	645	-5.27	20250106	445	37.30	20250204	1145	-46.64	20240315	345	77.10	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
103	20250207	110842	57	100.00	KONEX			N	N	N	N		N	611	78	2	14.63	74802	128	0.00	565	612	565	612	454	533	584.39	0.00	0	0	533	533	533	533	533	533	533	82	79	500	310	1	1	16325192	100	0.00	12.73	12	0.00	0.00	48.00	1145	20240315	-46.64	345	20241203	77.10	645	-5.27	20250106	445	37.30	20250204	1145	-46.64	20240315	345	77.10	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
104	20250207	100845	57	100.00	KONEX			N	N	N	N		N	611	78	2	14.63	74802	128	0.00	565	612	565	612	454	533	584.39	0.00	0	0	533	533	533	533	533	533	533	82	79	500	310	1	1	16325192	100	0.00	12.73	12	0.00	0.00	48.00	1145	20240315	-46.64	345	20241203	77.10	645	-5.27	20250106	445	37.30	20250204	1145	-46.64	20240315	345	77.10	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
105	20250207	090850	57	100.00	KONEX			N	N	N	N		N	533	0	3	0.00	0	0	0.00	0	0	0	612	454	533	0.00	0.00	0	0	533	533	533	533	533	533	533	82	79	500	310	1	1	16325192	87	0.00	11.10	12	0.00	0.00	48.00	1145	20240315	-53.45	345	20241203	54.49	645	-17.36	20250106	445	19.78	20250204	1145	-53.45	20240315	345	54.49	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
106	20250206	160823	57	100.00	KONEX			N	N	N	N		N	533	-1	5	-0.19	0	0	0.00	0	0	0	614	454	534	0.00	0.00	0	0	534	534	534	534	534	534	534	82	80	500	320	1	1	16325192	87	0.00	11.10	12	0.00	0.00	48.00	1145	20240315	-53.45	345	20241203	54.49	645	-17.36	20250106	445	19.78	20250204	1145	-53.45	20240315	345	54.49	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
107	20250206	150827	57	100.00	KONEX			N	N	N	N		N	534	0	3	0.00	0	0	0.00	0	0	0	614	454	534	0.00	0.00	0	0	534	534	534	534	534	534	534	82	80	500	320	1	1	16325192	87	0.00	11.12	12	0.00	0.00	48.00	1145	20240315	-53.36	345	20241203	54.78	645	-17.21	20250106	445	20.00	20250204	1145	-53.36	20240315	345	54.78	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
108	20250206	140828	57	100.00	KONEX			N	N	N	N		N	534	0	3	0.00	0	0	0.00	0	0	0	614	454	534	0.00	0.00	0	0	534	534	534	534	534	534	534	82	80	500	320	1	1	16325192	87	0.00	11.12	12	0.00	0.00	48.00	1145	20240315	-53.36	345	20241203	54.78	645	-17.21	20250106	445	20.00	20250204	1145	-53.36	20240315	345	54.78	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
109	20250206	130824	57	100.00	KONEX			N	N	N	N		N	534	0	3	0.00	0	0	0.00	0	0	0	614	454	534	0.00	0.00	0	0	534	534	534	534	534	534	534	82	80	500	320	1	1	16325192	87	0.00	11.12	12	0.00	0.00	48.00	1145	20240315	-53.36	345	20241203	54.78	645	-17.21	20250106	445	20.00	20250204	1145	-53.36	20240315	345	54.78	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
110	20250206	120822	57	100.00	KONEX			N	N	N	N		N	534	0	3	0.00	0	0	0.00	0	0	0	614	454	534	0.00	0.00	0	0	534	534	534	534	534	534	534	82	80	500	320	1	1	16325192	87	0.00	11.12	12	0.00	0.00	48.00	1145	20240315	-53.36	345	20241203	54.78	645	-17.21	20250106	445	20.00	20250204	1145	-53.36	20240315	345	54.78	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
111	20250206	110816	57	100.00	KONEX			N	N	N	N		N	534	0	3	0.00	0	0	0.00	0	0	0	614	454	534	0.00	0.00	0	0	534	534	534	534	534	534	534	82	80	500	320	1	1	16325192	87	0.00	11.12	12	0.00	0.00	48.00	1145	20240315	-53.36	345	20241203	54.78	645	-17.21	20250106	445	20.00	20250204	1145	-53.36	20240315	345	54.78	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
112	20250206	100818	57	100.00	KONEX			N	N	N	N		N	534	0	3	0.00	0	0	0.00	0	0	0	614	454	534	0.00	0.00	0	0	534	534	534	534	534	534	534	82	80	500	320	1	1	16325192	87	0.00	11.12	12	0.00	0.00	48.00	1145	20240315	-53.36	345	20241203	54.78	645	-17.21	20250106	445	20.00	20250204	1145	-53.36	20240315	345	54.78	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
113	20250206	090829	57	100.00	KONEX			N	N	N	N		N	534	0	3	0.00	0	0	0.00	0	0	0	614	454	534	0.00	0.00	0	0	534	534	534	534	534	534	534	82	80	500	320	1	1	16325192	87	0.00	11.12	12	0.00	0.00	48.00	1145	20240315	-53.36	345	20241203	54.78	645	-17.21	20250106	445	20.00	20250204	1145	-53.36	20240315	345	54.78	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
114	20250205	160815	57	100.00	KONEX			N	N	N	N		N	534	10	2	1.91	534	1	0.37	534	534	534	602	446	524	534.00	0.00	0	0	578	551	498	471	418	524	444	82	78	500	310	1	1	16325192	87	0.00	11.12	12	0.00	0.00	48.00	1145	20240315	-53.36	345	20241203	54.78	645	-17.21	20250106	445	20.00	20250204	1145	-53.36	20240315	345	54.78	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
115	20250205	150818	57	100.00	KONEX			N	N	N	N		N	534	10	2	1.91	534	1	0.37	534	534	534	602	446	524	534.00	0.00	0	0	578	551	498	471	418	524	444	82	78	500	310	1	1	16325192	87	0.00	11.12	12	0.00	0.00	48.00	1145	20240315	-53.36	345	20241203	54.78	645	-17.21	20250106	445	20.00	20250204	1145	-53.36	20240315	345	54.78	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
116	20250205	140817	57	100.00	KONEX			N	N	N	N		N	524	0	3	0.00	0	0	0.00	0	0	0	602	446	524	0.00	0.00	0	0	578	551	498	471	418	524	444	82	78	500	310	1	1	16325192	86	0.00	10.92	12	0.00	0.00	48.00	1145	20240315	-54.24	345	20241203	51.88	645	-18.76	20250106	445	17.75	20250204	1145	-54.24	20240315	345	51.88	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
117	20250205	130815	57	100.00	KONEX			N	N	N	N		N	524	0	3	0.00	0	0	0.00	0	0	0	602	446	524	0.00	0.00	0	0	578	551	498	471	418	524	444	82	78	500	310	1	1	16325192	86	0.00	10.92	12	0.00	0.00	48.00	1145	20240315	-54.24	345	20241203	51.88	645	-18.76	20250106	445	17.75	20250204	1145	-54.24	20240315	345	51.88	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
118	20250205	120820	57	100.00	KONEX			N	N	N	N		N	524	0	3	0.00	0	0	0.00	0	0	0	602	446	524	0.00	0.00	0	0	578	551	498	471	418	524	444	82	78	500	310	1	1	16325192	86	0.00	10.92	12	0.00	0.00	48.00	1145	20240315	-54.24	345	20241203	51.88	645	-18.76	20250106	445	17.75	20250204	1145	-54.24	20240315	345	51.88	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
119	20250205	110815	57	100.00	KONEX			N	N	N	N		N	524	0	3	0.00	0	0	0.00	0	0	0	602	446	524	0.00	0.00	0	0	578	551	498	471	418	524	444	82	78	500	310	1	1	16325192	86	0.00	10.92	12	0.00	0.00	48.00	1145	20240315	-54.24	345	20241203	51.88	645	-18.76	20250106	445	17.75	20250204	1145	-54.24	20240315	345	51.88	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
120	20250205	100826	57	100.00	KONEX			N	N	N	N		N	524	0	3	0.00	0	0	0.00	0	0	0	602	446	524	0.00	0.00	0	0	578	551	498	471	418	524	444	82	78	500	310	1	1	16325192	86	0.00	10.92	12	0.00	0.00	48.00	1145	20240315	-54.24	345	20241203	51.88	645	-18.76	20250106	445	17.75	20250204	1145	-54.24	20240315	345	51.88	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
121	20250205	090829	57	100.00	KONEX			N	N	N	N		N	524	0	3	0.00	0	0	0.00	0	0	0	602	446	524	0.00	0.00	0	0	578	551	498	471	418	524	444	82	78	500	310	1	1	16325192	86	0.00	10.92	12	0.00	0.00	48.00	1145	20240315	-54.24	345	20241203	51.88	645	-18.76	20250106	445	17.75	20250204	1145	-54.24	20240315	345	51.88	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
122	20250204	160757	57	100.00	KONEX			N	N	N	N		N	524	26	2	5.22	124731	270	0.00	525	525	445	572	424	498	461.97	0.00	0	0	498	498	498	498	498	498	498	82	74	500	290	1	1	16325192	86	0.00	10.92	12	0.00	0.00	48.00	1145	20240315	-54.24	345	20241203	51.88	645	-18.76	20250106	445	17.75	20250204	1145	-54.24	20240315	345	51.88	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
123	20250204	150809	57	100.00	KONEX			N	N	N	N		N	524	26	2	5.22	124731	270	0.00	525	525	445	572	424	498	461.97	0.00	0	0	498	498	498	498	498	498	498	82	74	500	290	1	1	16325192	86	0.00	10.92	12	0.00	0.00	48.00	1145	20240315	-54.24	345	20241203	51.88	645	-18.76	20250106	445	17.75	20250204	1145	-54.24	20240315	345	51.88	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
124	20250204	140808	57	100.00	KONEX			N	N	N	N		N	445	-53	5	-10.64	114775	251	0.00	525	525	445	572	424	498	457.27	0.00	0	0	498	498	498	498	498	498	498	82	74	500	290	1	1	16325192	73	0.00	9.27	12	0.00	0.00	48.00	1145	20240315	-61.14	345	20241203	28.99	645	-31.01	20250106	445	0.00	20250204	1145	-61.14	20240315	345	28.99	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
125	20250204	130811	57	100.00	KONEX			N	N	N	N		N	525	27	2	5.42	525	1	0.00	525	525	525	572	424	498	525.00	0.00	0	0	498	498	498	498	498	498	498	82	74	500	290	1	1	16325192	86	0.00	10.94	12	0.00	0.00	48.00	1145	20240315	-54.15	345	20241203	52.17	645	-18.60	20250106	498	5.42	20250122	1145	-54.15	20240315	345	52.17	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
126	20250204	120818	57	100.00	KONEX			N	N	N	N		N	525	27	2	5.42	525	1	0.00	525	525	525	572	424	498	525.00	0.00	0	0	498	498	498	498	498	498	498	82	74	500	290	1	1	16325192	86	0.00	10.94	12	0.00	0.00	48.00	1145	20240315	-54.15	345	20241203	52.17	645	-18.60	20250106	498	5.42	20250122	1145	-54.15	20240315	345	52.17	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
127	20250204	110800	57	100.00	KONEX			N	N	N	N		N	525	27	2	5.42	525	1	0.00	525	525	525	572	424	498	525.00	0.00	0	0	498	498	498	498	498	498	498	82	74	500	290	1	1	16325192	86	0.00	10.94	12	0.00	0.00	48.00	1145	20240315	-54.15	345	20241203	52.17	645	-18.60	20250106	498	5.42	20250122	1145	-54.15	20240315	345	52.17	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
128	20250204	100806	57	100.00	KONEX			N	N	N	N		N	525	27	2	5.42	525	1	0.00	525	525	525	572	424	498	525.00	0.00	0	0	498	498	498	498	498	498	498	82	74	500	290	1	1	16325192	86	0.00	10.94	12	0.00	0.00	48.00	1145	20240315	-54.15	345	20241203	52.17	645	-18.60	20250106	498	5.42	20250122	1145	-54.15	20240315	345	52.17	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
129	20250204	090807	57	100.00	KONEX			N	N	N	N		N	498	0	3	0.00	0	0	0.00	0	0	0	572	424	498	0.00	0.00	0	0	498	498	498	498	498	498	498	82	74	500	290	1	1	16325192	81	0.00	10.38	12	0.00	0.00	48.00	1145	20240315	-56.51	345	20241203	44.35	645	-22.79	20250106	498	0.00	20250122	1145	-56.51	20240315	345	44.35	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N