KissMeData/336040/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	161223	57	100.00	KONEX			N	N	N	N		N	4200	5	2	0.12	4200	1	50.00	4200	4200	4200	4820	3570	4195	4200.00	0.00	0	0	4201	4197	4196	4192	4191	4197	4192	23	625	500	2510	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
3	20250225	151222	57	100.00	KONEX			N	N	N	N		N	4200	5	2	0.12	4200	1	50.00	4200	4200	4200	4820	3570	4195	4200.00	0.00	0	0	4201	4197	4196	4192	4191	4197	4192	23	625	500	2510	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
4	20250225	141220	57	100.00	KONEX			N	N	N	N		N	4200	5	2	0.12	4200	1	50.00	4200	4200	4200	4820	3570	4195	4200.00	0.00	0	0	4201	4197	4196	4192	4191	4197	4192	23	625	500	2510	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
5	20250225	131227	57	100.00	KONEX			N	N	N	N		N	4200	5	2	0.12	4200	1	50.00	4200	4200	4200	4820	3570	4195	4200.00	0.00	0	0	4201	4197	4196	4192	4191	4197	4192	23	625	500	2510	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
6	20250225	121224	57	100.00	KONEX			N	N	N	N		N	4200	5	2	0.12	4200	1	50.00	4200	4200	4200	4820	3570	4195	4200.00	0.00	0	0	4201	4197	4196	4192	4191	4197	4192	23	625	500	2510	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
7	20250225	111221	57	100.00	KONEX			N	N	N	N		N	4200	5	2	0.12	4200	1	50.00	4200	4200	4200	4820	3570	4195	4200.00	0.00	0	0	4201	4197	4196	4192	4191	4197	4192	23	625	500	2510	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
8	20250225	101219	57	100.00	KONEX			N	N	N	N		N	4200	5	2	0.12	4200	1	50.00	4200	4200	4200	4820	3570	4195	4200.00	0.00	0	0	4201	4197	4196	4192	4191	4197	4192	23	625	500	2510	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
9	20250225	091226	57	100.00	KONEX			N	N	N	N		N	4200	5	2	0.12	4200	1	50.00	4200	4200	4200	4820	3570	4195	4200.00	0.00	0	0	4201	4197	4196	4192	4191	4197	4192	23	625	500	2510	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
10	20250224	161211	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	8395	2	16.67	4200	4200	4195	4820	3570	4195	4197.50	0.00	0	0	4258	4226	4163	4131	4068	4242	4147	23	625	500	2510	5	1	4548295	191	-5.35	11.31	12	0.00	-784.00	371.00	8990	20240723	-53.34	2975	20241121	41.01	4500	-6.78	20250114	3500	19.86	20250102	8990	-53.34	20240723	2975	41.01	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
11	20250224	151212	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	8395	2	16.67	4200	4200	4195	4820	3570	4195	4197.50	0.00	0	0	4258	4226	4163	4131	4068	4242	4147	23	625	500	2510	5	1	4548295	191	-5.35	11.31	12	0.00	-784.00	371.00	8990	20240723	-53.34	2975	20241121	41.01	4500	-6.78	20250114	3500	19.86	20250102	8990	-53.34	20240723	2975	41.01	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
12	20250224	141210	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	8395	2	16.67	4200	4200	4195	4820	3570	4195	4197.50	0.00	0	0	4258	4226	4163	4131	4068	4242	4147	23	625	500	2510	5	1	4548295	191	-5.35	11.31	12	0.00	-784.00	371.00	8990	20240723	-53.34	2975	20241121	41.01	4500	-6.78	20250114	3500	19.86	20250102	8990	-53.34	20240723	2975	41.01	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
13	20250224	131211	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	8395	2	16.67	4200	4200	4195	4820	3570	4195	4197.50	0.00	0	0	4258	4226	4163	4131	4068	4242	4147	23	625	500	2510	5	1	4548295	191	-5.35	11.31	12	0.00	-784.00	371.00	8990	20240723	-53.34	2975	20241121	41.01	4500	-6.78	20250114	3500	19.86	20250102	8990	-53.34	20240723	2975	41.01	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
14	20250224	121208	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	8395	2	16.67	4200	4200	4195	4820	3570	4195	4197.50	0.00	0	0	4258	4226	4163	4131	4068	4242	4147	23	625	500	2510	5	1	4548295	191	-5.35	11.31	12	0.00	-784.00	371.00	8990	20240723	-53.34	2975	20241121	41.01	4500	-6.78	20250114	3500	19.86	20250102	8990	-53.34	20240723	2975	41.01	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
15	20250224	111206	57	100.00	KONEX			N	N	N	N		N	4200	5	2	0.12	4200	1	8.33	4200	4200	4200	4820	3570	4195	4200.00	0.00	0	0	4258	4226	4163	4131	4068	4242	4147	23	625	500	2510	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
16	20250224	101205	57	100.00	KONEX			N	N	N	N		N	4200	5	2	0.12	4200	1	8.33	4200	4200	4200	4820	3570	4195	4200.00	0.00	0	0	4258	4226	4163	4131	4068	4242	4147	23	625	500	2510	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
17	20250224	091213	57	100.00	KONEX			N	N	N	N		N	4200	5	2	0.12	4200	1	8.33	4200	4200	4200	4820	3570	4195	4200.00	0.00	0	0	4258	4226	4163	4131	4068	4242	4147	23	625	500	2510	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
18	20250221	161201	57	100.00	KONEX			N	N	N	N		N	4195	95	2	2.32	49390	12	85.71	4100	4195	4100	4715	3485	4100	4115.83	0.00	0	0	4366	4232	4066	3932	3766	4150	3850	23	615	500	2460	5	1	4548295	191	-5.35	11.31	12	0.00	-784.00	371.00	8990	20240723	-53.34	2975	20241121	41.01	4500	-6.78	20250114	3500	19.86	20250102	8990	-53.34	20240723	2975	41.01	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
19	20250221	151206	57	100.00	KONEX			N	N	N	N		N	4195	95	2	2.32	49390	12	85.71	4100	4195	4100	4715	3485	4100	4115.83	0.00	0	0	4366	4232	4066	3932	3766	4150	3850	23	615	500	2460	5	1	4548295	191	-5.35	11.31	12	0.00	-784.00	371.00	8990	20240723	-53.34	2975	20241121	41.01	4500	-6.78	20250114	3500	19.86	20250102	8990	-53.34	20240723	2975	41.01	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
20	20250221	141207	57	100.00	KONEX			N	N	N	N		N	4195	95	2	2.32	49390	12	85.71	4100	4195	4100	4715	3485	4100	4115.83	0.00	0	0	4366	4232	4066	3932	3766	4150	3850	23	615	500	2460	5	1	4548295	191	-5.35	11.31	12	0.00	-784.00	371.00	8990	20240723	-53.34	2975	20241121	41.01	4500	-6.78	20250114	3500	19.86	20250102	8990	-53.34	20240723	2975	41.01	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
21	20250221	131206	57	100.00	KONEX			N	N	N	N		N	4195	95	2	2.32	49390	12	85.71	4100	4195	4100	4715	3485	4100	4115.83	0.00	0	0	4366	4232	4066	3932	3766	4150	3850	23	615	500	2460	5	1	4548295	191	-5.35	11.31	12	0.00	-784.00	371.00	8990	20240723	-53.34	2975	20241121	41.01	4500	-6.78	20250114	3500	19.86	20250102	8990	-53.34	20240723	2975	41.01	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
22	20250221	121207	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	41000	10	71.43	4100	4100	4100	4715	3485	4100	4100.00	0.00	0	0	4366	4232	4066	3932	3766	4150	3850	23	615	500	2460	5	1	4548295	186	-5.23	11.05	12	0.00	-784.00	371.00	8990	20240723	-54.39	2975	20241121	37.82	4500	-8.89	20250114	3500	17.14	20250102	8990	-54.39	20240723	2975	37.82	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
23	20250221	111202	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	41000	10	71.43	4100	4100	4100	4715	3485	4100	4100.00	0.00	0	0	4366	4232	4066	3932	3766	4150	3850	23	615	500	2460	5	1	4548295	186	-5.23	11.05	12	0.00	-784.00	371.00	8990	20240723	-54.39	2975	20241121	37.82	4500	-8.89	20250114	3500	17.14	20250102	8990	-54.39	20240723	2975	37.82	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
24	20250221	101205	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	4100	1	7.14	4100	4100	4100	4715	3485	4100	4100.00	0.00	0	0	4366	4232	4066	3932	3766	4150	3850	23	615	500	2460	5	1	4548295	186	-5.23	11.05	12	0.00	-784.00	371.00	8990	20240723	-54.39	2975	20241121	37.82	4500	-8.89	20250114	3500	17.14	20250102	8990	-54.39	20240723	2975	37.82	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
25	20250221	091208	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	4100	1	7.14	4100	4100	4100	4715	3485	4100	4100.00	0.00	0	0	4366	4232	4066	3932	3766	4150	3850	23	615	500	2460	5	1	4548295	186	-5.23	11.05	12	0.00	-784.00	371.00	8990	20240723	-54.39	2975	20241121	37.82	4500	-8.89	20250114	3500	17.14	20250102	8990	-54.39	20240723	2975	37.82	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
26	20250220	161155	57	100.00	KONEX			N	N	N	N		N	4100	-100	5	-2.38	55690	14	1400.00	4200	4200	3900	4830	3570	4200	3977.86	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	23	630	500	2520	5	1	4548295	186	-5.23	11.05	12	0.00	-784.00	371.00	8990	20240723	-54.39	2975	20241121	37.82	4500	-8.89	20250114	3500	17.14	20250102	8990	-54.39	20240723	2975	37.82	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
27	20250220	151202	57	100.00	KONEX			N	N	N	N		N	4195	-5	5	-0.12	12590	3	300.00	4200	4200	4195	4830	3570	4200	4196.67	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	23	630	500	2520	5	1	4548295	191	-5.35	11.31	12	0.00	-784.00	371.00	8990	20240723	-53.34	2975	20241121	41.01	4500	-6.78	20250114	3500	19.86	20250102	8990	-53.34	20240723	2975	41.01	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
28	20250220	141201	57	100.00	KONEX			N	N	N	N		N	4195	-5	5	-0.12	12590	3	300.00	4200	4200	4195	4830	3570	4200	4196.67	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	23	630	500	2520	5	1	4548295	191	-5.35	11.31	12	0.00	-784.00	371.00	8990	20240723	-53.34	2975	20241121	41.01	4500	-6.78	20250114	3500	19.86	20250102	8990	-53.34	20240723	2975	41.01	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
29	20250220	131158	57	100.00	KONEX			N	N	N	N		N	4195	-5	5	-0.12	12590	3	300.00	4200	4200	4195	4830	3570	4200	4196.67	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	23	630	500	2520	5	1	4548295	191	-5.35	11.31	12	0.00	-784.00	371.00	8990	20240723	-53.34	2975	20241121	41.01	4500	-6.78	20250114	3500	19.86	20250102	8990	-53.34	20240723	2975	41.01	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
30	20250220	121200	57	100.00	KONEX			N	N	N	N		N	4195	-5	5	-0.12	12590	3	300.00	4200	4200	4195	4830	3570	4200	4196.67	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	23	630	500	2520	5	1	4548295	191	-5.35	11.31	12	0.00	-784.00	371.00	8990	20240723	-53.34	2975	20241121	41.01	4500	-6.78	20250114	3500	19.86	20250102	8990	-53.34	20240723	2975	41.01	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
31	20250220	111159	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	4200	1	100.00	4200	4200	4200	4830	3570	4200	4200.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	23	630	500	2520	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
32	20250220	101200	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	4200	1	100.00	4200	4200	4200	4830	3570	4200	4200.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	23	630	500	2520	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
33	20250220	091203	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	4200	1	100.00	4200	4200	4200	4830	3570	4200	4200.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	23	630	500	2520	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
34	20250219	161154	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	4200	1	100.00	4200	4200	4200	4830	3570	4200	4200.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	23	630	500	2520	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
35	20250219	151158	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	4200	1	100.00	4200	4200	4200	4830	3570	4200	4200.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	23	630	500	2520	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
36	20250219	141153	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	4200	1	100.00	4200	4200	4200	4830	3570	4200	4200.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	23	630	500	2520	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
37	20250219	131155	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	4200	1	100.00	4200	4200	4200	4830	3570	4200	4200.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	23	630	500	2520	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
38	20250219	121155	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	4200	1	100.00	4200	4200	4200	4830	3570	4200	4200.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	23	630	500	2520	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
39	20250219	111155	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	4200	1	100.00	4200	4200	4200	4830	3570	4200	4200.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	23	630	500	2520	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
40	20250219	101155	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	4200	1	100.00	4200	4200	4200	4830	3570	4200	4200.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	23	630	500	2520	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
41	20250219	091157	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	4200	1	100.00	4200	4200	4200	4830	3570	4200	4200.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	23	630	500	2520	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
42	20250218	161150	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	4200	1	100.00	4200	4200	4200	4830	3570	4200	4200.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	23	630	500	2520	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
43	20250218	151152	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	4200	1	100.00	4200	4200	4200	4830	3570	4200	4200.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	23	630	500	2520	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
44	20250218	141153	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	4200	1	100.00	4200	4200	4200	4830	3570	4200	4200.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	23	630	500	2520	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
45	20250218	131150	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	4200	1	100.00	4200	4200	4200	4830	3570	4200	4200.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	23	630	500	2520	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
46	20250218	121153	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	4200	1	100.00	4200	4200	4200	4830	3570	4200	4200.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	23	630	500	2520	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
47	20250218	111150	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	4200	1	100.00	4200	4200	4200	4830	3570	4200	4200.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	23	630	500	2520	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
48	20250218	101150	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	4200	1	100.00	4200	4200	4200	4830	3570	4200	4200.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	23	630	500	2520	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
49	20250218	091154	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	4200	1	100.00	4200	4200	4200	4830	3570	4200	4200.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	23	630	500	2520	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
50	20250217	161150	57	100.00	KONEX			N	N	N	N		N	4200	5	2	0.12	4200	1	6.25	4200	4200	4200	4820	3570	4195	4200.00	0.00	0	0	4195	4195	4195	4195	4195	4195	4195	23	625	500	2510	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
51	20250217	151148	57	100.00	KONEX			N	N	N	N		N	4200	5	2	0.12	4200	1	6.25	4200	4200	4200	4820	3570	4195	4200.00	0.00	0	0	4195	4195	4195	4195	4195	4195	4195	23	625	500	2510	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
52	20250217	141146	57	100.00	KONEX			N	N	N	N		N	4200	5	2	0.12	4200	1	6.25	4200	4200	4200	4820	3570	4195	4200.00	0.00	0	0	4195	4195	4195	4195	4195	4195	4195	23	625	500	2510	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
53	20250217	131152	57	100.00	KONEX			N	N	N	N		N	4200	5	2	0.12	4200	1	6.25	4200	4200	4200	4820	3570	4195	4200.00	0.00	0	0	4195	4195	4195	4195	4195	4195	4195	23	625	500	2510	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
54	20250217	121151	57	100.00	KONEX			N	N	N	N		N	4200	5	2	0.12	4200	1	6.25	4200	4200	4200	4820	3570	4195	4200.00	0.00	0	0	4195	4195	4195	4195	4195	4195	4195	23	625	500	2510	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
55	20250217	111149	57	100.00	KONEX			N	N	N	N		N	4200	5	2	0.12	4200	1	6.25	4200	4200	4200	4820	3570	4195	4200.00	0.00	0	0	4195	4195	4195	4195	4195	4195	4195	23	625	500	2510	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
56	20250217	101146	57	100.00	KONEX			N	N	N	N		N	4200	5	2	0.12	4200	1	6.25	4200	4200	4200	4820	3570	4195	4200.00	0.00	0	0	4195	4195	4195	4195	4195	4195	4195	23	625	500	2510	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
57	20250217	091149	57	100.00	KONEX			N	N	N	N		N	4200	5	2	0.12	4200	1	6.25	4200	4200	4200	4820	3570	4195	4200.00	0.00	0	0	4195	4195	4195	4195	4195	4195	4195	23	625	500	2510	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
58	20250214	161141	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	67120	16	1600.00	4195	4195	4195	4820	3570	4195	4195.00	0.00	0	0	4195	4195	4195	4195	4195	4195	4195	23	625	500	2510	5	1	4548295	191	-5.35	11.31	12	0.00	-784.00	371.00	8990	20240723	-53.34	2975	20241121	41.01	4500	-6.78	20250114	3500	19.86	20250102	8990	-53.34	20240723	2975	41.01	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
59	20250214	151140	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	67120	16	1600.00	4195	4195	4195	4820	3570	4195	4195.00	0.00	0	0	4195	4195	4195	4195	4195	4195	4195	23	625	500	2510	5	1	4548295	191	-5.35	11.31	12	0.00	-784.00	371.00	8990	20240723	-53.34	2975	20241121	41.01	4500	-6.78	20250114	3500	19.86	20250102	8990	-53.34	20240723	2975	41.01	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
60	20250214	141141	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	67120	16	1600.00	4195	4195	4195	4820	3570	4195	4195.00	0.00	0	0	4195	4195	4195	4195	4195	4195	4195	23	625	500	2510	5	1	4548295	191	-5.35	11.31	12	0.00	-784.00	371.00	8990	20240723	-53.34	2975	20241121	41.01	4500	-6.78	20250114	3500	19.86	20250102	8990	-53.34	20240723	2975	41.01	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
61	20250214	131144	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	67120	16	1600.00	4195	4195	4195	4820	3570	4195	4195.00	0.00	0	0	4195	4195	4195	4195	4195	4195	4195	23	625	500	2510	5	1	4548295	191	-5.35	11.31	12	0.00	-784.00	371.00	8990	20240723	-53.34	2975	20241121	41.01	4500	-6.78	20250114	3500	19.86	20250102	8990	-53.34	20240723	2975	41.01	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
62	20250214	121141	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	67120	16	1600.00	4195	4195	4195	4820	3570	4195	4195.00	0.00	0	0	4195	4195	4195	4195	4195	4195	4195	23	625	500	2510	5	1	4548295	191	-5.35	11.31	12	0.00	-784.00	371.00	8990	20240723	-53.34	2975	20241121	41.01	4500	-6.78	20250114	3500	19.86	20250102	8990	-53.34	20240723	2975	41.01	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
63	20250214	111137	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	12585	3	300.00	4195	4195	4195	4820	3570	4195	4195.00	0.00	0	0	4195	4195	4195	4195	4195	4195	4195	23	625	500	2510	5	1	4548295	191	-5.35	11.31	12	0.00	-784.00	371.00	8990	20240723	-53.34	2975	20241121	41.01	4500	-6.78	20250114	3500	19.86	20250102	8990	-53.34	20240723	2975	41.01	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
64	20250214	101138	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	4195	1	100.00	4195	4195	4195	4820	3570	4195	4195.00	0.00	0	0	4195	4195	4195	4195	4195	4195	4195	23	625	500	2510	5	1	4548295	191	-5.35	11.31	12	0.00	-784.00	371.00	8990	20240723	-53.34	2975	20241121	41.01	4500	-6.78	20250114	3500	19.86	20250102	8990	-53.34	20240723	2975	41.01	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
65	20250214	091142	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	4195	1	100.00	4195	4195	4195	4820	3570	4195	4195.00	0.00	0	0	4195	4195	4195	4195	4195	4195	4195	23	625	500	2510	5	1	4548295	191	-5.35	11.31	12	0.00	-784.00	371.00	8990	20240723	-53.34	2975	20241121	41.01	4500	-6.78	20250114	3500	19.86	20250102	8990	-53.34	20240723	2975	41.01	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
66	20250213	161131	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	4195	1	100.00	4195	4195	4195	4820	3570	4195	4195.00	0.00	0	0	4195	4195	4195	4195	4195	4195	4195	23	625	500	2510	5	1	4548295	191	-5.35	11.31	12	0.00	-784.00	371.00	8990	20240723	-53.34	2975	20241121	41.01	4500	-6.78	20250114	3500	19.86	20250102	8990	-53.34	20240723	2975	41.01	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
67	20250213	151132	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	4195	1	100.00	4195	4195	4195	4820	3570	4195	4195.00	0.00	0	0	4195	4195	4195	4195	4195	4195	4195	23	625	500	2510	5	1	4548295	191	-5.35	11.31	12	0.00	-784.00	371.00	8990	20240723	-53.34	2975	20241121	41.01	4500	-6.78	20250114	3500	19.86	20250102	8990	-53.34	20240723	2975	41.01	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
68	20250213	141129	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	4195	1	100.00	4195	4195	4195	4820	3570	4195	4195.00	0.00	0	0	4195	4195	4195	4195	4195	4195	4195	23	625	500	2510	5	1	4548295	191	-5.35	11.31	12	0.00	-784.00	371.00	8990	20240723	-53.34	2975	20241121	41.01	4500	-6.78	20250114	3500	19.86	20250102	8990	-53.34	20240723	2975	41.01	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
69	20250213	131131	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	4195	1	100.00	4195	4195	4195	4820	3570	4195	4195.00	0.00	0	0	4195	4195	4195	4195	4195	4195	4195	23	625	500	2510	5	1	4548295	191	-5.35	11.31	12	0.00	-784.00	371.00	8990	20240723	-53.34	2975	20241121	41.01	4500	-6.78	20250114	3500	19.86	20250102	8990	-53.34	20240723	2975	41.01	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
70	20250213	121129	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	4195	1	100.00	4195	4195	4195	4820	3570	4195	4195.00	0.00	0	0	4195	4195	4195	4195	4195	4195	4195	23	625	500	2510	5	1	4548295	191	-5.35	11.31	12	0.00	-784.00	371.00	8990	20240723	-53.34	2975	20241121	41.01	4500	-6.78	20250114	3500	19.86	20250102	8990	-53.34	20240723	2975	41.01	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
71	20250213	111128	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	4195	1	100.00	4195	4195	4195	4820	3570	4195	4195.00	0.00	0	0	4195	4195	4195	4195	4195	4195	4195	23	625	500	2510	5	1	4548295	191	-5.35	11.31	12	0.00	-784.00	371.00	8990	20240723	-53.34	2975	20241121	41.01	4500	-6.78	20250114	3500	19.86	20250102	8990	-53.34	20240723	2975	41.01	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
72	20250213	101129	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	4195	1	100.00	4195	4195	4195	4820	3570	4195	4195.00	0.00	0	0	4195	4195	4195	4195	4195	4195	4195	23	625	500	2510	5	1	4548295	191	-5.35	11.31	12	0.00	-784.00	371.00	8990	20240723	-53.34	2975	20241121	41.01	4500	-6.78	20250114	3500	19.86	20250102	8990	-53.34	20240723	2975	41.01	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
73	20250213	091123	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	4195	1	100.00	4195	4195	4195	4820	3570	4195	4195.00	0.00	0	0	4195	4195	4195	4195	4195	4195	4195	23	625	500	2510	5	1	4548295	191	-5.35	11.31	12	0.00	-784.00	371.00	8990	20240723	-53.34	2975	20241121	41.01	4500	-6.78	20250114	3500	19.86	20250102	8990	-53.34	20240723	2975	41.01	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
74	20250212	161121	57	100.00	KONEX			N	N	N	N		N	4195	-5	5	-0.12	4195	1	100.00	4195	4195	4195	4830	3570	4200	4195.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	23	630	500	2520	5	1	4548295	191	-5.35	11.31	12	0.00	-784.00	371.00	8990	20240723	-53.34	2975	20241121	41.01	4500	-6.78	20250114	3500	19.86	20250102	8990	-53.34	20240723	2975	41.01	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
75	20250212	151119	57	100.00	KONEX			N	N	N	N		N	4195	-5	5	-0.12	4195	1	100.00	4195	4195	4195	4830	3570	4200	4195.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	23	630	500	2520	5	1	4548295	191	-5.35	11.31	12	0.00	-784.00	371.00	8990	20240723	-53.34	2975	20241121	41.01	4500	-6.78	20250114	3500	19.86	20250102	8990	-53.34	20240723	2975	41.01	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
76	20250212	141121	57	100.00	KONEX			N	N	N	N		N	4195	-5	5	-0.12	4195	1	100.00	4195	4195	4195	4830	3570	4200	4195.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	23	630	500	2520	5	1	4548295	191	-5.35	11.31	12	0.00	-784.00	371.00	8990	20240723	-53.34	2975	20241121	41.01	4500	-6.78	20250114	3500	19.86	20250102	8990	-53.34	20240723	2975	41.01	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
77	20250212	131124	57	100.00	KONEX			N	N	N	N		N	4195	-5	5	-0.12	4195	1	100.00	4195	4195	4195	4830	3570	4200	4195.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	23	630	500	2520	5	1	4548295	191	-5.35	11.31	12	0.00	-784.00	371.00	8990	20240723	-53.34	2975	20241121	41.01	4500	-6.78	20250114	3500	19.86	20250102	8990	-53.34	20240723	2975	41.01	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
78	20250212	121120	57	100.00	KONEX			N	N	N	N		N	4195	-5	5	-0.12	4195	1	100.00	4195	4195	4195	4830	3570	4200	4195.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	23	630	500	2520	5	1	4548295	191	-5.35	11.31	12	0.00	-784.00	371.00	8990	20240723	-53.34	2975	20241121	41.01	4500	-6.78	20250114	3500	19.86	20250102	8990	-53.34	20240723	2975	41.01	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
79	20250212	111119	57	100.00	KONEX			N	N	N	N		N	4195	-5	5	-0.12	4195	1	100.00	4195	4195	4195	4830	3570	4200	4195.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	23	630	500	2520	5	1	4548295	191	-5.35	11.31	12	0.00	-784.00	371.00	8990	20240723	-53.34	2975	20241121	41.01	4500	-6.78	20250114	3500	19.86	20250102	8990	-53.34	20240723	2975	41.01	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
80	20250212	101113	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	23	630	500	2520	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
81	20250212	091035	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	23	630	500	2520	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
82	20250211	161124	57	100.00	KONEX			N	N	N	N		N	4200	5	2	0.12	4200	1	4.00	4200	4200	4200	4820	3570	4195	4200.00	0.00	0	0	4201	4197	4196	4192	4191	4197	4192	23	625	500	2510	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
83	20250211	151124	57	100.00	KONEX			N	N	N	N		N	4200	5	2	0.12	4200	1	4.00	4200	4200	4200	4820	3570	4195	4200.00	0.00	0	0	4201	4197	4196	4192	4191	4197	4192	23	625	500	2510	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
84	20250211	141123	57	100.00	KONEX			N	N	N	N		N	4200	5	2	0.12	4200	1	4.00	4200	4200	4200	4820	3570	4195	4200.00	0.00	0	0	4201	4197	4196	4192	4191	4197	4192	23	625	500	2510	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
85	20250211	131123	57	100.00	KONEX			N	N	N	N		N	4200	5	2	0.12	4200	1	4.00	4200	4200	4200	4820	3570	4195	4200.00	0.00	0	0	4201	4197	4196	4192	4191	4197	4192	23	625	500	2510	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
86	20250211	121122	57	100.00	KONEX			N	N	N	N		N	4200	5	2	0.12	4200	1	4.00	4200	4200	4200	4820	3570	4195	4200.00	0.00	0	0	4201	4197	4196	4192	4191	4197	4192	23	625	500	2510	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
87	20250211	111123	57	100.00	KONEX			N	N	N	N		N	4200	5	2	0.12	4200	1	4.00	4200	4200	4200	4820	3570	4195	4200.00	0.00	0	0	4201	4197	4196	4192	4191	4197	4192	23	625	500	2510	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
88	20250211	101122	57	100.00	KONEX			N	N	N	N		N	4200	5	2	0.12	4200	1	4.00	4200	4200	4200	4820	3570	4195	4200.00	0.00	0	0	4201	4197	4196	4192	4191	4197	4192	23	625	500	2510	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
89	20250211	091128	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	0	0	0.00	0	0	0	4820	3570	4195	0.00	0.00	0	0	4201	4197	4196	4192	4191	4197	4192	23	625	500	2510	5	1	4548295	191	-5.35	11.31	12	0.00	-784.00	371.00	8990	20240723	-53.34	2975	20241121	41.01	4500	-6.78	20250114	3500	19.86	20250102	8990	-53.34	20240723	2975	41.01	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
90	20250210	161115	57	100.00	KONEX			N	N	N	N		N	4195	-5	5	-0.12	104880	25	357.14	4200	4200	4195	4830	3570	4200	4195.20	0.00	0	0	4333	4266	4133	4066	3933	4300	4100	23	630	500	2520	5	1	4548295	191	-5.35	11.31	12	0.00	-784.00	371.00	8990	20240723	-53.34	2975	20241121	41.01	4500	-6.78	20250114	3500	19.86	20250102	8990	-53.34	20240723	2975	41.01	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
91	20250210	151116	57	100.00	KONEX			N	N	N	N		N	4195	-5	5	-0.12	104880	25	357.14	4200	4200	4195	4830	3570	4200	4195.20	0.00	0	0	4333	4266	4133	4066	3933	4300	4100	23	630	500	2520	5	1	4548295	191	-5.35	11.31	12	0.00	-784.00	371.00	8990	20240723	-53.34	2975	20241121	41.01	4500	-6.78	20250114	3500	19.86	20250102	8990	-53.34	20240723	2975	41.01	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
92	20250210	141114	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	4200	1	14.29	4200	4200	4200	4830	3570	4200	4200.00	0.00	0	0	4333	4266	4133	4066	3933	4300	4100	23	630	500	2520	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
93	20250210	131118	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	4200	1	14.29	4200	4200	4200	4830	3570	4200	4200.00	0.00	0	0	4333	4266	4133	4066	3933	4300	4100	23	630	500	2520	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
94	20250210	121112	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	4200	1	14.29	4200	4200	4200	4830	3570	4200	4200.00	0.00	0	0	4333	4266	4133	4066	3933	4300	4100	23	630	500	2520	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
95	20250210	111108	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	4200	1	14.29	4200	4200	4200	4830	3570	4200	4200.00	0.00	0	0	4333	4266	4133	4066	3933	4300	4100	23	630	500	2520	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
96	20250210	101107	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	4200	1	14.29	4200	4200	4200	4830	3570	4200	4200.00	0.00	0	0	4333	4266	4133	4066	3933	4300	4100	23	630	500	2520	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
97	20250210	091106	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	0.00	0	0	4333	4266	4133	4066	3933	4300	4100	23	630	500	2520	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
98	20250207	161054	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	28400	7	350.00	4200	4200	4000	4830	3570	4200	4057.14	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	23	630	500	2520	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
99	20250207	151057	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	28400	7	350.00	4200	4200	4000	4830	3570	4200	4057.14	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	23	630	500	2520	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
100	20250207	141057	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	28400	7	350.00	4200	4200	4000	4830	3570	4200	4057.14	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	23	630	500	2520	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
101	20250207	131055	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	28400	7	350.00	4200	4200	4000	4830	3570	4200	4057.14	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	23	630	500	2520	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
102	20250207	121052	57	100.00	KONEX			N	N	N	N		N	4000	-200	5	-4.76	24200	6	300.00	4200	4200	4000	4830	3570	4200	4033.33	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	23	630	500	2520	5	1	4548295	182	-5.10	10.78	12	0.00	-784.00	371.00	8990	20240723	-55.51	2975	20241121	34.45	4500	-11.11	20250114	3500	14.29	20250102	8990	-55.51	20240723	2975	34.45	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
103	20250207	111051	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	4200	1	50.00	4200	4200	4200	4830	3570	4200	4200.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	23	630	500	2520	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
104	20250207	101056	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	4200	1	50.00	4200	4200	4200	4830	3570	4200	4200.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	23	630	500	2520	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
105	20250207	091102	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	23	630	500	2520	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
106	20250206	161028	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	8400	2	20.00	4200	4200	4200	4830	3570	4200	4200.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	23	630	500	2520	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
107	20250206	151033	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	4200	1	10.00	4200	4200	4200	4830	3570	4200	4200.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	23	630	500	2520	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
108	20250206	141032	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	4200	1	10.00	4200	4200	4200	4830	3570	4200	4200.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	23	630	500	2520	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
109	20250206	131029	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	23	630	500	2520	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
110	20250206	121026	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	23	630	500	2520	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
111	20250206	111021	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	23	630	500	2520	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
112	20250206	101022	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	23	630	500	2520	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
113	20250206	091034	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	23	630	500	2520	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
114	20250205	161017	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	42000	10	200.00	4200	4200	4200	4830	3570	4200	4200.00	0.00	0	0	4400	4300	4100	4000	3800	4350	4050	23	630	500	2520	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
115	20250205	151021	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	21000	5	100.00	4200	4200	4200	4830	3570	4200	4200.00	0.00	0	0	4400	4300	4100	4000	3800	4350	4050	23	630	500	2520	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
116	20250205	141021	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	8400	2	40.00	4200	4200	4200	4830	3570	4200	4200.00	0.00	0	0	4400	4300	4100	4000	3800	4350	4050	23	630	500	2520	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
117	20250205	131017	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	0.00	0	0	4400	4300	4100	4000	3800	4350	4050	23	630	500	2520	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
118	20250205	121023	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	0.00	0	0	4400	4300	4100	4000	3800	4350	4050	23	630	500	2520	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
119	20250205	111016	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	0.00	0	0	4400	4300	4100	4000	3800	4350	4050	23	630	500	2520	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
120	20250205	101028	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	0.00	0	0	4400	4300	4100	4000	3800	4350	4050	23	630	500	2520	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
121	20250205	091035	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	0.00	0	0	4400	4300	4100	4000	3800	4350	4050	23	630	500	2520	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
122	20250204	160956	57	100.00	KONEX			N	N	N	N		N	4200	10	2	0.24	20100	5	23.81	4200	4200	3900	4815	3565	4190	4020.00	0.00	0	0	4190	4190	4190	4190	4190	4190	4190	23	625	500	2510	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
123	20250204	151009	57	100.00	KONEX			N	N	N	N		N	4200	10	2	0.24	20100	5	23.81	4200	4200	3900	4815	3565	4190	4020.00	0.00	0	0	4190	4190	4190	4190	4190	4190	4190	23	625	500	2510	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
124	20250204	141007	57	100.00	KONEX			N	N	N	N		N	4200	10	2	0.24	20100	5	23.81	4200	4200	3900	4815	3565	4190	4020.00	0.00	0	0	4190	4190	4190	4190	4190	4190	4190	23	625	500	2510	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
125	20250204	131011	57	100.00	KONEX			N	N	N	N		N	4200	10	2	0.24	20100	5	23.81	4200	4200	3900	4815	3565	4190	4020.00	0.00	0	0	4190	4190	4190	4190	4190	4190	4190	23	625	500	2510	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
126	20250204	121022	57	100.00	KONEX			N	N	N	N		N	4200	10	2	0.24	20100	5	23.81	4200	4200	3900	4815	3565	4190	4020.00	0.00	0	0	4190	4190	4190	4190	4190	4190	4190	23	625	500	2510	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
127	20250204	111001	57	100.00	KONEX			N	N	N	N		N	4200	10	2	0.24	20100	5	23.81	4200	4200	3900	4815	3565	4190	4020.00	0.00	0	0	4190	4190	4190	4190	4190	4190	4190	23	625	500	2510	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
128	20250204	101006	57	100.00	KONEX			N	N	N	N		N	4200	10	2	0.24	20100	5	23.81	4200	4200	3900	4815	3565	4190	4020.00	0.00	0	0	4190	4190	4190	4190	4190	4190	4190	23	625	500	2510	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
129	20250204	091006	57	100.00	KONEX			N	N	N	N		N	4200	10	2	0.24	4200	1	4.76	4200	4200	4200	4815	3565	4190	4200.00	0.00	0	0	4190	4190	4190	4190	4190	4190	4190	23	625	500	2510	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N