KissMeData/346010/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	161229	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	4500	5	45.45	900	900	900	1035	765	900	900.00	0.00	0	0	1166	1032	966	832	766	1000	800	24	135	500	540	1	1	4860062	44	-1.37	39.13	12	0.00	-657.00	23.00	4000	20240214	-77.50	434	20250213	107.37	1100	-18.18	20250224	434	107.37	20250213	4000	-77.50	20240229	434	107.37	20250213	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
3	20250225	151228	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	4500	5	45.45	900	900	900	1035	765	900	900.00	0.00	0	0	1166	1032	966	832	766	1000	800	24	135	500	540	1	1	4860062	44	-1.37	39.13	12	0.00	-657.00	23.00	4000	20240214	-77.50	434	20250213	107.37	1100	-18.18	20250224	434	107.37	20250213	4000	-77.50	20240229	434	107.37	20250213	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
4	20250225	141227	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	4500	5	45.45	900	900	900	1035	765	900	900.00	0.00	0	0	1166	1032	966	832	766	1000	800	24	135	500	540	1	1	4860062	44	-1.37	39.13	12	0.00	-657.00	23.00	4000	20240214	-77.50	434	20250213	107.37	1100	-18.18	20250224	434	107.37	20250213	4000	-77.50	20240229	434	107.37	20250213	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
5	20250225	131234	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	4500	5	45.45	900	900	900	1035	765	900	900.00	0.00	0	0	1166	1032	966	832	766	1000	800	24	135	500	540	1	1	4860062	44	-1.37	39.13	12	0.00	-657.00	23.00	4000	20240214	-77.50	434	20250213	107.37	1100	-18.18	20250224	434	107.37	20250213	4000	-77.50	20240229	434	107.37	20250213	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
6	20250225	121230	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	4500	5	45.45	900	900	900	1035	765	900	900.00	0.00	0	0	1166	1032	966	832	766	1000	800	24	135	500	540	1	1	4860062	44	-1.37	39.13	12	0.00	-657.00	23.00	4000	20240214	-77.50	434	20250213	107.37	1100	-18.18	20250224	434	107.37	20250213	4000	-77.50	20240229	434	107.37	20250213	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
7	20250225	111228	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	0	0	0.00	0	0	0	1035	765	900	0.00	0.00	0	0	1166	1032	966	832	766	1000	800	24	135	500	540	1	1	4860062	44	-1.37	39.13	12	0.00	-657.00	23.00	4000	20240214	-77.50	434	20250213	107.37	1100	-18.18	20250224	434	107.37	20250213	4000	-77.50	20240229	434	107.37	20250213	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
8	20250225	101226	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	0	0	0.00	0	0	0	1035	765	900	0.00	0.00	0	0	1166	1032	966	832	766	1000	800	24	135	500	540	1	1	4860062	44	-1.37	39.13	12	0.00	-657.00	23.00	4000	20240214	-77.50	434	20250213	107.37	1100	-18.18	20250224	434	107.37	20250213	4000	-77.50	20240229	434	107.37	20250213	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
9	20250225	091233	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	0	0	0.00	0	0	0	1035	765	900	0.00	0.00	0	0	1166	1032	966	832	766	1000	800	24	135	500	540	1	1	4860062	44	-1.37	39.13	12	0.00	-657.00	23.00	4000	20240214	-77.50	434	20250213	107.37	1100	-18.18	20250224	434	107.37	20250213	4000	-77.50	20240229	434	107.37	20250213	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
10	20250224	161218	54	100.00	KONEX			N	N	N	N		N	900	-135	5	-13.04	10100	11	550.00	1100	1100	900	1190	880	1035	918.18	0.00	0	0	1035	1035	1035	1035	1035	1035	1035	24	155	500	620	1	1	4860062	44	-1.37	39.13	12	0.00	-657.00	23.00	4000	20240213	-77.50	434	20250213	107.37	1100	-18.18	20250224	434	107.37	20250213	4000	-77.50	20240229	434	107.37	20250213	0.00	N	346010	500	24 억		0	N	N	0	N	01	N
11	20250224	151219	54	100.00	KONEX			N	N	N	N		N	900	-135	5	-13.04	10100	11	550.00	1100	1100	900	1190	880	1035	918.18	0.00	0	0	1035	1035	1035	1035	1035	1035	1035	24	155	500	620	1	1	4860062	44	-1.37	39.13	12	0.00	-657.00	23.00	4000	20240213	-77.50	434	20250213	107.37	1100	-18.18	20250224	434	107.37	20250213	4000	-77.50	20240229	434	107.37	20250213	0.00	N	346010	500	24 억		0	N	N	0	N	01	N
12	20250224	141216	54	100.00	KONEX			N	N	N	N		N	900	-135	5	-13.04	10100	11	550.00	1100	1100	900	1190	880	1035	918.18	0.00	0	0	1035	1035	1035	1035	1035	1035	1035	24	155	500	620	1	1	4860062	44	-1.37	39.13	12	0.00	-657.00	23.00	4000	20240213	-77.50	434	20250213	107.37	1100	-18.18	20250224	434	107.37	20250213	4000	-77.50	20240229	434	107.37	20250213	0.00	N	346010	500	24 억		0	N	N	0	N	01	N
13	20250224	131218	54	100.00	KONEX			N	N	N	N		N	900	-135	5	-13.04	10100	11	550.00	1100	1100	900	1190	880	1035	918.18	0.00	0	0	1035	1035	1035	1035	1035	1035	1035	24	155	500	620	1	1	4860062	44	-1.37	39.13	12	0.00	-657.00	23.00	4000	20240213	-77.50	434	20250213	107.37	1100	-18.18	20250224	434	107.37	20250213	4000	-77.50	20240229	434	107.37	20250213	0.00	N	346010	500	24 억		0	N	N	0	N	01	N
14	20250224	121215	54	100.00	KONEX			N	N	N	N		N	900	-135	5	-13.04	10100	11	550.00	1100	1100	900	1190	880	1035	918.18	0.00	0	0	1035	1035	1035	1035	1035	1035	1035	24	155	500	620	1	1	4860062	44	-1.37	39.13	12	0.00	-657.00	23.00	4000	20240213	-77.50	434	20250213	107.37	1100	-18.18	20250224	434	107.37	20250213	4000	-77.50	20240229	434	107.37	20250213	0.00	N	346010	500	24 억		0	N	N	0	N	01	N
15	20250224	111213	54	100.00	KONEX			N	N	N	N		N	900	-135	5	-13.04	10100	11	550.00	1100	1100	900	1190	880	1035	918.18	0.00	0	0	1035	1035	1035	1035	1035	1035	1035	24	155	500	620	1	1	4860062	44	-1.37	39.13	12	0.00	-657.00	23.00	4000	20240213	-77.50	434	20250213	107.37	1100	-18.18	20250224	434	107.37	20250213	4000	-77.50	20240229	434	107.37	20250213	0.00	N	346010	500	24 억		0	N	N	0	N	01	N
16	20250224	101212	54	100.00	KONEX			N	N	N	N		N	1100	65	2	6.28	1100	1	50.00	1100	1100	1100	1190	880	1035	1100.00	0.00	0	0	1035	1035	1035	1035	1035	1035	1035	24	155	500	620	1	1	4860062	53	-1.67	47.83	12	0.00	-657.00	23.00	4000	20240213	-72.50	434	20250213	153.46	1100	0.00	20250224	434	153.46	20250213	4000	-72.50	20240229	434	153.46	20250213	0.00	N	346010	500	24 억		0	N	N	0	N	01	N
17	20250224	091220	54	100.00	KONEX			N	N	N	N		N	1035	0	3	0.00	0	0	0.00	0	0	0	1190	880	1035	0.00	0.00	0	0	1035	1035	1035	1035	1035	1035	1035	24	155	500	620	1	1	4860062	50	-1.58	45.00	12	0.00	-657.00	23.00	4000	20240213	-74.12	434	20250213	138.48	1055	-1.90	20250220	434	138.48	20250213	4000	-74.12	20240229	434	138.48	20250213	0.00	N	346010	500	24 억		0	N	N	0	N	01	N
18	20250221	161208	57	100.00	KONEX			N	N	N	N		N	1035	135	1	15.00	2070	2	0.83	1035	1035	1035	1035	765	900	1035.00	0.00	0	0	1106	1002	951	847	796	977	822	24	135	500	540	1	1	4860062	50	-1.58	45.00	12	0.00	-657.00	23.00	4300	20240208	-75.93	434	20250213	138.48	1055	-1.90	20250220	434	138.48	20250213	4000	-74.12	20240229	434	138.48	20250213	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
19	20250221	151213	57	100.00	KONEX			N	N	N	N		N	1035	135	1	15.00	2070	2	0.83	1035	1035	1035	1035	765	900	1035.00	0.00	0	0	1106	1002	951	847	796	977	822	24	135	500	540	1	1	4860062	50	-1.58	45.00	12	0.00	-657.00	23.00	4300	20240208	-75.93	434	20250213	138.48	1055	-1.90	20250220	434	138.48	20250213	4000	-74.12	20240229	434	138.48	20250213	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
20	20250221	141214	57	100.00	KONEX			N	N	N	N		N	1035	135	1	15.00	2070	2	0.83	1035	1035	1035	1035	765	900	1035.00	0.00	0	0	1106	1002	951	847	796	977	822	24	135	500	540	1	1	4860062	50	-1.58	45.00	12	0.00	-657.00	23.00	4300	20240208	-75.93	434	20250213	138.48	1055	-1.90	20250220	434	138.48	20250213	4000	-74.12	20240229	434	138.48	20250213	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
21	20250221	131213	57	100.00	KONEX			N	N	N	N		N	1035	135	1	15.00	2070	2	0.83	1035	1035	1035	1035	765	900	1035.00	0.00	0	0	1106	1002	951	847	796	977	822	24	135	500	540	1	1	4860062	50	-1.58	45.00	12	0.00	-657.00	23.00	4300	20240208	-75.93	434	20250213	138.48	1055	-1.90	20250220	434	138.48	20250213	4000	-74.12	20240229	434	138.48	20250213	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
22	20250221	121213	57	100.00	KONEX			N	N	N	N		N	1035	135	1	15.00	1035	1	0.41	1035	1035	1035	1035	765	900	1035.00	0.00	0	0	1106	1002	951	847	796	977	822	24	135	500	540	1	1	4860062	50	-1.58	45.00	12	0.00	-657.00	23.00	4300	20240208	-75.93	434	20250213	138.48	1055	-1.90	20250220	434	138.48	20250213	4000	-74.12	20240229	434	138.48	20250213	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
23	20250221	111209	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	0	0	0.00	0	0	0	1035	765	900	0.00	0.00	0	0	1106	1002	951	847	796	977	822	24	135	500	540	1	1	4860062	44	-1.37	39.13	12	0.00	-657.00	23.00	4300	20240208	-79.07	434	20250213	107.37	1055	-14.69	20250220	434	107.37	20250213	4000	-77.50	20240229	434	107.37	20250213	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
24	20250221	101212	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	0	0	0.00	0	0	0	1035	765	900	0.00	0.00	0	0	1106	1002	951	847	796	977	822	24	135	500	540	1	1	4860062	44	-1.37	39.13	12	0.00	-657.00	23.00	4300	20240208	-79.07	434	20250213	107.37	1055	-14.69	20250220	434	107.37	20250213	4000	-77.50	20240229	434	107.37	20250213	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
25	20250221	091214	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	0	0	0.00	0	0	0	1035	765	900	0.00	0.00	0	0	1106	1002	951	847	796	977	822	24	135	500	540	1	1	4860062	44	-1.37	39.13	12	0.00	-657.00	23.00	4300	20240208	-79.07	434	20250213	107.37	1055	-14.69	20250220	434	107.37	20250213	4000	-77.50	20240229	434	107.37	20250213	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
26	20250220	161202	57	100.00	KONEX			N	N	N	N		N	900	-18	5	-1.96	253000	241	317.11	1000	1055	900	1055	781	918	1049.79	0.00	0	0	996	956	878	838	760	977	859	24	137	500	550	1	1	4860062	44	-1.37	39.13	12	0.00	-657.00	23.00	4300	20240207	-79.07	434	20250213	107.37	1055	-14.69	20250220	434	107.37	20250213	4000	-77.50	20240220	434	107.37	20250213	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
27	20250220	151209	57	100.00	KONEX			N	N	N	N		N	900	-18	5	-1.96	253000	241	317.11	1000	1055	900	1055	781	918	1049.79	0.00	0	0	996	956	878	838	760	977	859	24	137	500	550	1	1	4860062	44	-1.37	39.13	12	0.00	-657.00	23.00	4300	20240207	-79.07	434	20250213	107.37	1055	-14.69	20250220	434	107.37	20250213	4000	-77.50	20240220	434	107.37	20250213	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
28	20250220	141208	57	100.00	KONEX			N	N	N	N		N	900	-18	5	-1.96	253000	241	317.11	1000	1055	900	1055	781	918	1049.79	0.00	0	0	996	956	878	838	760	977	859	24	137	500	550	1	1	4860062	44	-1.37	39.13	12	0.00	-657.00	23.00	4300	20240207	-79.07	434	20250213	107.37	1055	-14.69	20250220	434	107.37	20250213	4000	-77.50	20240220	434	107.37	20250213	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
29	20250220	131205	57	100.00	KONEX			N	N	N	N		N	900	-18	5	-1.96	253000	241	317.11	1000	1055	900	1055	781	918	1049.79	0.00	0	0	996	956	878	838	760	977	859	24	137	500	550	1	1	4860062	44	-1.37	39.13	12	0.00	-657.00	23.00	4300	20240207	-79.07	434	20250213	107.37	1055	-14.69	20250220	434	107.37	20250213	4000	-77.50	20240220	434	107.37	20250213	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
30	20250220	121206	57	100.00	KONEX			N	N	N	N		N	900	-18	5	-1.96	253000	241	317.11	1000	1055	900	1055	781	918	1049.79	0.00	0	0	996	956	878	838	760	977	859	24	137	500	550	1	1	4860062	44	-1.37	39.13	12	0.00	-657.00	23.00	4300	20240207	-79.07	434	20250213	107.37	1055	-14.69	20250220	434	107.37	20250213	4000	-77.50	20240220	434	107.37	20250213	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
31	20250220	111206	57	100.00	KONEX			N	N	N	N		N	1055	137	1	14.92	11055	11	14.47	1000	1055	1000	1055	781	918	1005.00	0.00	0	0	996	956	878	838	760	977	859	24	137	500	550	1	1	4860062	51	-1.61	45.87	12	0.00	-657.00	23.00	4300	20240207	-75.47	434	20250213	143.09	1055	0.00	20250220	434	143.09	20250213	4000	-73.62	20240220	434	143.09	20250213	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
32	20250220	101207	57	100.00	KONEX			N	N	N	N		N	1055	137	1	14.92	11055	11	14.47	1000	1055	1000	1055	781	918	1005.00	0.00	0	0	996	956	878	838	760	977	859	24	137	500	550	1	1	4860062	51	-1.61	45.87	12	0.00	-657.00	23.00	4300	20240207	-75.47	434	20250213	143.09	1055	0.00	20250220	434	143.09	20250213	4000	-73.62	20240220	434	143.09	20250213	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
33	20250220	091209	57	100.00	KONEX			N	N	N	N		N	1000	82	2	8.93	1000	1	1.32	1000	1000	1000	1055	781	918	1000.00	0.00	0	0	996	956	878	838	760	977	859	24	137	500	550	1	1	4860062	49	-1.52	43.48	12	0.00	-657.00	23.00	4300	20240207	-76.74	434	20250213	130.41	1035	-3.38	20250122	434	130.41	20250213	4000	-75.00	20240220	434	130.41	20250213	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
34	20250219	161201	57	100.00	KONEX			N	N	N	N		N	918	118	2	14.75	69237	76	690.91	900	918	800	920	680	800	911.01	0.00	0	0	866	832	766	732	666	850	750	24	120	500	480	1	1	4860062	45	-1.40	39.91	12	0.00	-657.00	23.00	4300	20240207	-78.65	434	20250213	111.52	1035	-11.30	20250122	434	111.52	20250213	4000	-77.05	20240219	434	111.52	20250213	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
35	20250219	151205	57	100.00	KONEX			N	N	N	N		N	918	118	2	14.75	67519	74	672.73	900	918	900	920	680	800	912.42	0.00	0	0	866	832	766	732	666	850	750	24	120	500	480	1	1	4860062	45	-1.40	39.91	12	0.00	-657.00	23.00	4300	20240207	-78.65	434	20250213	111.52	1035	-11.30	20250122	434	111.52	20250213	4000	-77.05	20240219	434	111.52	20250213	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
36	20250219	141200	57	100.00	KONEX			N	N	N	N		N	900	100	2	12.50	18000	20	181.82	900	900	900	920	680	800	900.00	0.00	0	0	866	832	766	732	666	850	750	24	120	500	480	1	1	4860062	44	-1.37	39.13	12	0.00	-657.00	23.00	4300	20240207	-79.07	434	20250213	107.37	1035	-13.04	20250122	434	107.37	20250213	4000	-77.50	20240219	434	107.37	20250213	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
37	20250219	131201	57	100.00	KONEX			N	N	N	N		N	900	100	2	12.50	18000	20	181.82	900	900	900	920	680	800	900.00	0.00	0	0	866	832	766	732	666	850	750	24	120	500	480	1	1	4860062	44	-1.37	39.13	12	0.00	-657.00	23.00	4300	20240207	-79.07	434	20250213	107.37	1035	-13.04	20250122	434	107.37	20250213	4000	-77.50	20240219	434	107.37	20250213	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
38	20250219	121202	57	100.00	KONEX			N	N	N	N		N	900	100	2	12.50	18000	20	181.82	900	900	900	920	680	800	900.00	0.00	0	0	866	832	766	732	666	850	750	24	120	500	480	1	1	4860062	44	-1.37	39.13	12	0.00	-657.00	23.00	4300	20240207	-79.07	434	20250213	107.37	1035	-13.04	20250122	434	107.37	20250213	4000	-77.50	20240219	434	107.37	20250213	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
39	20250219	111202	57	100.00	KONEX			N	N	N	N		N	900	100	2	12.50	9900	11	100.00	900	900	900	920	680	800	900.00	0.00	0	0	866	832	766	732	666	850	750	24	120	500	480	1	1	4860062	44	-1.37	39.13	12	0.00	-657.00	23.00	4300	20240207	-79.07	434	20250213	107.37	1035	-13.04	20250122	434	107.37	20250213	4000	-77.50	20240219	434	107.37	20250213	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
40	20250219	101202	57	100.00	KONEX			N	N	N	N		N	900	100	2	12.50	9900	11	100.00	900	900	900	920	680	800	900.00	0.00	0	0	866	832	766	732	666	850	750	24	120	500	480	1	1	4860062	44	-1.37	39.13	12	0.00	-657.00	23.00	4300	20240207	-79.07	434	20250213	107.37	1035	-13.04	20250122	434	107.37	20250213	4000	-77.50	20240219	434	107.37	20250213	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
41	20250219	091204	57	100.00	KONEX			N	N	N	N		N	900	100	2	12.50	9900	11	100.00	900	900	900	920	680	800	900.00	0.00	0	0	866	832	766	732	666	850	750	24	120	500	480	1	1	4860062	44	-1.37	39.13	12	0.00	-657.00	23.00	4300	20240207	-79.07	434	20250213	107.37	1035	-13.04	20250122	434	107.37	20250213	4000	-77.50	20240219	434	107.37	20250213	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
42	20250218	161156	57	100.00	KONEX			N	N	N	N		N	800	100	2	14.29	7800	11	10.89	700	800	700	805	595	700	709.09	0.00	0	0	784	741	657	614	530	763	636	24	105	500	420	1	1	4860062	39	-1.22	34.78	12	0.00	-657.00	23.00	4300	20240207	-81.40	434	20250213	84.33	1035	-22.71	20250122	434	84.33	20250213	4000	-80.00	20240219	434	84.33	20250213	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
43	20250218	151158	57	100.00	KONEX			N	N	N	N		N	800	100	2	14.29	7800	11	10.89	700	800	700	805	595	700	709.09	0.00	0	0	784	741	657	614	530	763	636	24	105	500	420	1	1	4860062	39	-1.22	34.78	12	0.00	-657.00	23.00	4300	20240207	-81.40	434	20250213	84.33	1035	-22.71	20250122	434	84.33	20250213	4000	-80.00	20240219	434	84.33	20250213	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
44	20250218	141200	57	100.00	KONEX			N	N	N	N		N	800	100	2	14.29	7800	11	10.89	700	800	700	805	595	700	709.09	0.00	0	0	784	741	657	614	530	763	636	24	105	500	420	1	1	4860062	39	-1.22	34.78	12	0.00	-657.00	23.00	4300	20240207	-81.40	434	20250213	84.33	1035	-22.71	20250122	434	84.33	20250213	4000	-80.00	20240219	434	84.33	20250213	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
45	20250218	131157	57	100.00	KONEX			N	N	N	N		N	800	100	2	14.29	7800	11	10.89	700	800	700	805	595	700	709.09	0.00	0	0	784	741	657	614	530	763	636	24	105	500	420	1	1	4860062	39	-1.22	34.78	12	0.00	-657.00	23.00	4300	20240207	-81.40	434	20250213	84.33	1035	-22.71	20250122	434	84.33	20250213	4000	-80.00	20240219	434	84.33	20250213	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
46	20250218	121159	57	100.00	KONEX			N	N	N	N		N	800	100	2	14.29	7800	11	10.89	700	800	700	805	595	700	709.09	0.00	0	0	784	741	657	614	530	763	636	24	105	500	420	1	1	4860062	39	-1.22	34.78	12	0.00	-657.00	23.00	4300	20240207	-81.40	434	20250213	84.33	1035	-22.71	20250122	434	84.33	20250213	4000	-80.00	20240219	434	84.33	20250213	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
47	20250218	111156	57	100.00	KONEX			N	N	N	N		N	800	100	2	14.29	7800	11	10.89	700	800	700	805	595	700	709.09	0.00	0	0	784	741	657	614	530	763	636	24	105	500	420	1	1	4860062	39	-1.22	34.78	12	0.00	-657.00	23.00	4300	20240207	-81.40	434	20250213	84.33	1035	-22.71	20250122	434	84.33	20250213	4000	-80.00	20240219	434	84.33	20250213	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
48	20250218	101156	57	100.00	KONEX			N	N	N	N		N	800	100	2	14.29	7800	11	10.89	700	800	700	805	595	700	709.09	0.00	0	0	784	741	657	614	530	763	636	24	105	500	420	1	1	4860062	39	-1.22	34.78	12	0.00	-657.00	23.00	4300	20240207	-81.40	434	20250213	84.33	1035	-22.71	20250122	434	84.33	20250213	4000	-80.00	20240219	434	84.33	20250213	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
49	20250218	091200	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	700	1	0.99	700	700	700	805	595	700	700.00	0.00	0	0	784	741	657	614	530	763	636	24	105	500	420	1	1	4860062	34	-1.07	30.43	12	0.00	-657.00	23.00	4300	20240207	-83.72	434	20250213	61.29	1035	-32.37	20250122	434	61.29	20250213	4000	-82.50	20240219	434	61.29	20250213	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
50	20250217	161157	57	100.00	KONEX			N	N	N	N		N	700	27	2	4.01	61873	101	918.18	700	700	573	773	573	673	612.60	0.00	0	0	721	696	648	623	575	709	636	24	100	500	400	1	1	4860062	34	-1.07	30.43	12	0.00	-657.00	23.00	4300	20240207	-83.72	434	20250213	61.29	1035	-32.37	20250122	434	61.29	20250213	4000	-82.50	20240219	434	61.29	20250213	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
51	20250217	151155	57	100.00	KONEX			N	N	N	N		N	600	-73	5	-10.85	59773	98	890.91	700	700	573	773	573	673	609.93	0.00	0	0	721	696	648	623	575	709	636	24	100	500	400	1	1	4860062	29	-0.91	26.09	12	0.00	-657.00	23.00	4300	20240207	-86.05	434	20250213	38.25	1035	-42.03	20250122	434	38.25	20250213	4000	-85.00	20240219	434	38.25	20250213	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
52	20250217	141153	57	100.00	KONEX			N	N	N	N		N	600	-73	5	-10.85	13573	21	190.91	700	700	573	773	573	673	646.33	0.00	0	0	721	696	648	623	575	709	636	24	100	500	400	1	1	4860062	29	-0.91	26.09	12	0.00	-657.00	23.00	4300	20240207	-86.05	434	20250213	38.25	1035	-42.03	20250122	434	38.25	20250213	4000	-85.00	20240219	434	38.25	20250213	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
53	20250217	131159	57	100.00	KONEX			N	N	N	N		N	700	27	2	4.01	700	1	9.09	700	700	700	773	573	673	700.00	0.00	0	0	721	696	648	623	575	709	636	24	100	500	400	1	1	4860062	34	-1.07	30.43	12	0.00	-657.00	23.00	4300	20240207	-83.72	434	20250213	61.29	1035	-32.37	20250122	434	61.29	20250213	4000	-82.50	20240219	434	61.29	20250213	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
54	20250217	121158	57	100.00	KONEX			N	N	N	N		N	700	27	2	4.01	700	1	9.09	700	700	700	773	573	673	700.00	0.00	0	0	721	696	648	623	575	709	636	24	100	500	400	1	1	4860062	34	-1.07	30.43	12	0.00	-657.00	23.00	4300	20240207	-83.72	434	20250213	61.29	1035	-32.37	20250122	434	61.29	20250213	4000	-82.50	20240219	434	61.29	20250213	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
55	20250217	111156	57	100.00	KONEX			N	N	N	N		N	700	27	2	4.01	700	1	9.09	700	700	700	773	573	673	700.00	0.00	0	0	721	696	648	623	575	709	636	24	100	500	400	1	1	4860062	34	-1.07	30.43	12	0.00	-657.00	23.00	4300	20240207	-83.72	434	20250213	61.29	1035	-32.37	20250122	434	61.29	20250213	4000	-82.50	20240219	434	61.29	20250213	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
56	20250217	101153	57	100.00	KONEX			N	N	N	N		N	700	27	2	4.01	700	1	9.09	700	700	700	773	573	673	700.00	0.00	0	0	721	696	648	623	575	709	636	24	100	500	400	1	1	4860062	34	-1.07	30.43	12	0.00	-657.00	23.00	4300	20240207	-83.72	434	20250213	61.29	1035	-32.37	20250122	434	61.29	20250213	4000	-82.50	20240219	434	61.29	20250213	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
57	20250217	091155	57	100.00	KONEX			N	N	N	N		N	700	27	2	4.01	700	1	9.09	700	700	700	773	573	673	700.00	0.00	0	0	721	696	648	623	575	709	636	24	100	500	400	1	1	4860062	34	-1.07	30.43	12	0.00	-657.00	23.00	4300	20240207	-83.72	434	20250213	61.29	1035	-32.37	20250122	434	61.29	20250213	4000	-82.50	20240219	434	61.29	20250213	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
58	20250214	161147	57	100.00	KONEX			N	N	N	N		N	673	87	1	14.85	6673	11	52.38	600	673	600	673	499	586	606.64	0.00	0	0	687	636	535	484	383	662	510	24	87	500	350	1	1	4860062	33	-1.02	29.26	12	0.00	-657.00	23.00	4300	20240207	-84.35	434	20250213	55.07	1035	-34.98	20250122	434	55.07	20250213	4000	-83.17	20240214	434	55.07	20250213	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
59	20250214	151147	57	100.00	KONEX			N	N	N	N		N	673	87	1	14.85	6673	11	52.38	600	673	600	673	499	586	606.64	0.00	0	0	687	636	535	484	383	662	510	24	87	500	350	1	1	4860062	33	-1.02	29.26	12	0.00	-657.00	23.00	4300	20240207	-84.35	434	20250213	55.07	1035	-34.98	20250122	434	55.07	20250213	4000	-83.17	20240214	434	55.07	20250213	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
60	20250214	141148	57	100.00	KONEX			N	N	N	N		N	673	87	1	14.85	6673	11	52.38	600	673	600	673	499	586	606.64	0.00	0	0	687	636	535	484	383	662	510	24	87	500	350	1	1	4860062	33	-1.02	29.26	12	0.00	-657.00	23.00	4300	20240207	-84.35	434	20250213	55.07	1035	-34.98	20250122	434	55.07	20250213	4000	-83.17	20240214	434	55.07	20250213	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
61	20250214	131150	57	100.00	KONEX			N	N	N	N		N	673	87	1	14.85	6673	11	52.38	600	673	600	673	499	586	606.64	0.00	0	0	687	636	535	484	383	662	510	24	87	500	350	1	1	4860062	33	-1.02	29.26	12	0.00	-657.00	23.00	4300	20240207	-84.35	434	20250213	55.07	1035	-34.98	20250122	434	55.07	20250213	4000	-83.17	20240214	434	55.07	20250213	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
62	20250214	121147	57	100.00	KONEX			N	N	N	N		N	673	87	1	14.85	6673	11	52.38	600	673	600	673	499	586	606.64	0.00	0	0	687	636	535	484	383	662	510	24	87	500	350	1	1	4860062	33	-1.02	29.26	12	0.00	-657.00	23.00	4300	20240207	-84.35	434	20250213	55.07	1035	-34.98	20250122	434	55.07	20250213	4000	-83.17	20240214	434	55.07	20250213	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
63	20250214	111143	57	100.00	KONEX			N	N	N	N		N	673	87	1	14.85	6673	11	52.38	600	673	600	673	499	586	606.64	0.00	0	0	687	636	535	484	383	662	510	24	87	500	350	1	1	4860062	33	-1.02	29.26	12	0.00	-657.00	23.00	4300	20240207	-84.35	434	20250213	55.07	1035	-34.98	20250122	434	55.07	20250213	4000	-83.17	20240214	434	55.07	20250213	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
64	20250214	101144	57	100.00	KONEX			N	N	N	N		N	673	87	1	14.85	6673	11	52.38	600	673	600	673	499	586	606.64	0.00	0	0	687	636	535	484	383	662	510	24	87	500	350	1	1	4860062	33	-1.02	29.26	12	0.00	-657.00	23.00	4300	20240207	-84.35	434	20250213	55.07	1035	-34.98	20250122	434	55.07	20250213	4000	-83.17	20240214	434	55.07	20250213	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
65	20250214	091149	57	100.00	KONEX			N	N	N	N		N	600	14	2	2.39	600	1	4.76	600	600	600	673	499	586	600.00	0.00	0	0	687	636	535	484	383	662	510	24	87	500	350	1	1	4860062	29	-0.91	26.09	12	0.00	-657.00	23.00	4300	20240207	-86.05	434	20250213	38.25	1035	-42.03	20250122	434	38.25	20250213	4000	-85.00	20240214	434	38.25	20250213	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
66	20250213	161138	57	100.00	KONEX	신저가		N	N	N	N		N	586	76	1	14.90	10786	21	9.42	586	586	434	586	434	510	513.62	0.00	0	0	750	630	570	450	390	600	420	24	76	500	300	1	1	4860062	28	-0.89	25.48	12	0.00	-657.00	23.00	4500	20240131	-86.98	434	20250213	35.02	1035	-43.38	20250122	434	35.02	20250213	4000	-85.35	20240213	434	35.02	20250213	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
67	20250213	151139	57	100.00	KONEX	신저가		N	N	N	N		N	586	76	1	14.90	10786	21	9.42	586	586	434	586	434	510	513.62	0.00	0	0	750	630	570	450	390	600	420	24	76	500	300	1	1	4860062	28	-0.89	25.48	12	0.00	-657.00	23.00	4500	20240131	-86.98	434	20250213	35.02	1035	-43.38	20250122	434	35.02	20250213	4000	-85.35	20240213	434	35.02	20250213	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
68	20250213	141135	57	100.00	KONEX	신저가		N	N	N	N		N	586	76	1	14.90	10786	21	9.42	586	586	434	586	434	510	513.62	0.00	0	0	750	630	570	450	390	600	420	24	76	500	300	1	1	4860062	28	-0.89	25.48	12	0.00	-657.00	23.00	4500	20240131	-86.98	434	20250213	35.02	1035	-43.38	20250122	434	35.02	20250213	4000	-85.35	20240213	434	35.02	20250213	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
69	20250213	131137	57	100.00	KONEX	신저가		N	N	N	N		N	586	76	1	14.90	10786	21	9.42	586	586	434	586	434	510	513.62	0.00	0	0	750	630	570	450	390	600	420	24	76	500	300	1	1	4860062	28	-0.89	25.48	12	0.00	-657.00	23.00	4500	20240131	-86.98	434	20250213	35.02	1035	-43.38	20250122	434	35.02	20250213	4000	-85.35	20240213	434	35.02	20250213	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
70	20250213	121135	57	100.00	KONEX	신저가		N	N	N	N		N	586	76	1	14.90	10786	21	9.42	586	586	434	586	434	510	513.62	0.00	0	0	750	630	570	450	390	600	420	24	76	500	300	1	1	4860062	28	-0.89	25.48	12	0.00	-657.00	23.00	4500	20240131	-86.98	434	20250213	35.02	1035	-43.38	20250122	434	35.02	20250213	4000	-85.35	20240213	434	35.02	20250213	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
71	20250213	111135	57	100.00	KONEX	신저가		N	N	N	N		N	434	-76	4	-14.90	10200	20	8.97	586	586	434	586	434	510	510.00	0.00	0	0	750	630	570	450	390	600	420	24	76	500	300	1	1	4860062	21	-0.66	18.87	12	0.00	-657.00	23.00	4500	20240131	-90.36	434	20250213	0.00	1035	-58.07	20250122	434	0.00	20250213	4000	-89.15	20240213	434	0.00	20250213	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
72	20250213	101136	57	100.00	KONEX	신저가		N	N	N	N		N	434	-76	4	-14.90	10200	20	8.97	586	586	434	586	434	510	510.00	0.00	0	0	750	630	570	450	390	600	420	24	76	500	300	1	1	4860062	21	-0.66	18.87	12	0.00	-657.00	23.00	4500	20240131	-90.36	434	20250213	0.00	1035	-58.07	20250122	434	0.00	20250213	4000	-89.15	20240213	434	0.00	20250213	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
73	20250213	091129	57	100.00	KONEX			N	N	N	N		N	510	0	3	0.00	0	0	0.00	0	0	0	586	434	510	0.00	0.00	0	0	750	630	570	450	390	600	420	24	76	500	300	1	1	4860062	25	-0.78	22.17	12	0.00	-657.00	23.00	4500	20240131	-88.67	506	20250207	0.79	1035	-50.72	20250122	506	0.79	20250207	4000	-87.25	20240213	506	0.79	20250207	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
74	20250212	161127	57	100.00	KONEX			N	N	N	N		N	510	-90	4	-15.00	114810	223	66.77	600	690	510	690	510	600	514.84	0.00	0	0	660	629	569	538	478	645	554	24	90	500	360	1	1	4860062	25	-0.78	22.17	12	0.00	-657.00	23.00	7100	20240130	-92.82	506	20250207	0.79	1035	-50.72	20250122	506	0.79	20250207	4000	-87.25	20240213	506	0.79	20250207	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
75	20250212	151125	57	100.00	KONEX			N	N	N	N		N	510	-90	4	-15.00	114810	223	66.77	600	690	510	690	510	600	514.84	0.00	0	0	660	629	569	538	478	645	554	24	90	500	360	1	1	4860062	25	-0.78	22.17	12	0.00	-657.00	23.00	7100	20240130	-92.82	506	20250207	0.79	1035	-50.72	20250122	506	0.79	20250207	4000	-87.25	20240213	506	0.79	20250207	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
76	20250212	141127	57	100.00	KONEX			N	N	N	N		N	510	-90	4	-15.00	112260	218	65.27	600	690	510	690	510	600	514.95	0.00	0	0	660	629	569	538	478	645	554	24	90	500	360	1	1	4860062	25	-0.78	22.17	12	0.00	-657.00	23.00	7100	20240130	-92.82	506	20250207	0.79	1035	-50.72	20250122	506	0.79	20250207	4000	-87.25	20240213	506	0.79	20250207	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
77	20250212	131130	57	100.00	KONEX			N	N	N	N		N	510	-90	4	-15.00	112260	218	65.27	600	690	510	690	510	600	514.95	0.00	0	0	660	629	569	538	478	645	554	24	90	500	360	1	1	4860062	25	-0.78	22.17	12	0.00	-657.00	23.00	7100	20240130	-92.82	506	20250207	0.79	1035	-50.72	20250122	506	0.79	20250207	4000	-87.25	20240213	506	0.79	20250207	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
78	20250212	121126	57	100.00	KONEX			N	N	N	N		N	510	-90	4	-15.00	112260	218	65.27	600	690	510	690	510	600	514.95	0.00	0	0	660	629	569	538	478	645	554	24	90	500	360	1	1	4860062	25	-0.78	22.17	12	0.00	-657.00	23.00	7100	20240130	-92.82	506	20250207	0.79	1035	-50.72	20250122	506	0.79	20250207	4000	-87.25	20240213	506	0.79	20250207	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
79	20250212	111125	57	100.00	KONEX			N	N	N	N		N	510	-90	4	-15.00	112260	218	65.27	600	690	510	690	510	600	514.95	0.00	0	0	660	629	569	538	478	645	554	24	90	500	360	1	1	4860062	25	-0.78	22.17	12	0.00	-657.00	23.00	7100	20240130	-92.82	506	20250207	0.79	1035	-50.72	20250122	506	0.79	20250207	4000	-87.25	20240213	506	0.79	20250207	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
80	20250212	101119	57	100.00	KONEX			N	N	N	N		N	690	90	1	15.00	6690	11	3.29	600	690	600	690	510	600	608.18	0.00	0	0	660	629	569	538	478	645	554	24	90	500	360	1	1	4860062	34	-1.05	30.00	12	0.00	-657.00	23.00	7100	20240130	-90.28	506	20250207	36.36	1035	-33.33	20250122	506	36.36	20250207	4000	-82.75	20240213	506	36.36	20250207	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
81	20250212	091041	57	100.00	KONEX			N	N	N	N		N	690	90	1	15.00	6690	11	3.29	600	690	600	690	510	600	608.18	0.00	0	0	660	629	569	538	478	645	554	24	90	500	360	1	1	4860062	34	-1.05	30.00	12	0.00	-657.00	23.00	7100	20240130	-90.28	506	20250207	36.36	1035	-33.33	20250122	506	36.36	20250207	4000	-82.75	20240213	506	36.36	20250207	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
82	20250211	161130	57	100.00	KONEX			N	N	N	N		N	600	2	2	0.33	170188	334	197.63	600	600	509	687	509	598	509.54	0.00	0	0	600	598	598	596	596	599	597	24	89	500	350	1	1	4860062	29	-0.91	26.09	12	0.01	-657.00	23.00	8300	20240129	-92.77	506	20250207	18.58	1035	-42.03	20250122	506	18.58	20250207	4000	-85.00	20240213	506	18.58	20250207	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
83	20250211	151130	57	100.00	KONEX			N	N	N	N		N	600	2	2	0.33	170188	334	197.63	600	600	509	687	509	598	509.54	0.00	0	0	600	598	598	596	596	599	597	24	89	500	350	1	1	4860062	29	-0.91	26.09	12	0.01	-657.00	23.00	8300	20240129	-92.77	506	20250207	18.58	1035	-42.03	20250122	506	18.58	20250207	4000	-85.00	20240213	506	18.58	20250207	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
84	20250211	141129	57	100.00	KONEX			N	N	N	N		N	509	-89	4	-14.88	169588	333	197.04	600	600	509	687	509	598	509.27	0.00	0	0	600	598	598	596	596	599	597	24	89	500	350	1	1	4860062	25	-0.77	22.13	12	0.01	-657.00	23.00	8300	20240129	-93.87	506	20250207	0.59	1035	-50.82	20250122	506	0.59	20250207	4000	-87.28	20240213	506	0.59	20250207	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
85	20250211	131130	57	100.00	KONEX			N	N	N	N		N	509	-89	4	-14.88	169588	333	197.04	600	600	509	687	509	598	509.27	0.00	0	0	600	598	598	596	596	599	597	24	89	500	350	1	1	4860062	25	-0.77	22.13	12	0.01	-657.00	23.00	8300	20240129	-93.87	506	20250207	0.59	1035	-50.82	20250122	506	0.59	20250207	4000	-87.28	20240213	506	0.59	20250207	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
86	20250211	121128	57	100.00	KONEX			N	N	N	N		N	509	-89	4	-14.88	169588	333	197.04	600	600	509	687	509	598	509.27	0.00	0	0	600	598	598	596	596	599	597	24	89	500	350	1	1	4860062	25	-0.77	22.13	12	0.01	-657.00	23.00	8300	20240129	-93.87	506	20250207	0.59	1035	-50.82	20250122	506	0.59	20250207	4000	-87.28	20240213	506	0.59	20250207	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
87	20250211	111129	57	100.00	KONEX			N	N	N	N		N	509	-89	4	-14.88	169588	333	197.04	600	600	509	687	509	598	509.27	0.00	0	0	600	598	598	596	596	599	597	24	89	500	350	1	1	4860062	25	-0.77	22.13	12	0.01	-657.00	23.00	8300	20240129	-93.87	506	20250207	0.59	1035	-50.82	20250122	506	0.59	20250207	4000	-87.28	20240213	506	0.59	20250207	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
88	20250211	101128	57	100.00	KONEX			N	N	N	N		N	509	-89	4	-14.88	156863	308	182.25	600	600	509	687	509	598	509.30	0.00	0	0	600	598	598	596	596	599	597	24	89	500	350	1	1	4860062	25	-0.77	22.13	12	0.01	-657.00	23.00	8300	20240129	-93.87	506	20250207	0.59	1035	-50.82	20250122	506	0.59	20250207	4000	-87.28	20240213	506	0.59	20250207	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
89	20250211	091134	57	100.00	KONEX			N	N	N	N		N	600	2	2	0.33	600	1	0.59	600	600	600	687	509	598	600.00	0.00	0	0	600	598	598	596	596	599	597	24	89	500	350	1	1	4860062	29	-0.91	26.09	12	0.00	-657.00	23.00	8300	20240129	-92.77	506	20250207	18.58	1035	-42.03	20250122	506	18.58	20250207	4000	-85.00	20240213	506	18.58	20250207	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
90	20250210	161121	57	100.00	KONEX			N	N	N	N		N	598	-2	5	-0.33	101064	169	83.25	600	600	598	690	510	600	598.01	0.00	0	0	774	686	596	508	418	642	464	24	90	500	360	1	1	4860062	29	-0.91	26.00	12	0.00	-657.00	23.00	9890	20240126	-93.95	506	20250207	18.18	1035	-42.22	20250122	506	18.18	20250207	4000	-85.05	20240213	506	18.18	20250207	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
91	20250210	151122	57	100.00	KONEX			N	N	N	N		N	598	-2	5	-0.33	101064	169	83.25	600	600	598	690	510	600	598.01	0.00	0	0	774	686	596	508	418	642	464	24	90	500	360	1	1	4860062	29	-0.91	26.00	12	0.00	-657.00	23.00	9890	20240126	-93.95	506	20250207	18.18	1035	-42.22	20250122	506	18.18	20250207	4000	-85.05	20240213	506	18.18	20250207	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
92	20250210	141121	57	100.00	KONEX			N	N	N	N		N	598	-2	5	-0.33	101064	169	83.25	600	600	598	690	510	600	598.01	0.00	0	0	774	686	596	508	418	642	464	24	90	500	360	1	1	4860062	29	-0.91	26.00	12	0.00	-657.00	23.00	9890	20240126	-93.95	506	20250207	18.18	1035	-42.22	20250122	506	18.18	20250207	4000	-85.05	20240213	506	18.18	20250207	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
93	20250210	131124	57	100.00	KONEX			N	N	N	N		N	598	-2	5	-0.33	101064	169	83.25	600	600	598	690	510	600	598.01	0.00	0	0	774	686	596	508	418	642	464	24	90	500	360	1	1	4860062	29	-0.91	26.00	12	0.00	-657.00	23.00	9890	20240126	-93.95	506	20250207	18.18	1035	-42.22	20250122	506	18.18	20250207	4000	-85.05	20240213	506	18.18	20250207	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
94	20250210	121118	57	100.00	KONEX			N	N	N	N		N	598	-2	5	-0.33	101064	169	83.25	600	600	598	690	510	600	598.01	0.00	0	0	774	686	596	508	418	642	464	24	90	500	360	1	1	4860062	29	-0.91	26.00	12	0.00	-657.00	23.00	9890	20240126	-93.95	506	20250207	18.18	1035	-42.22	20250122	506	18.18	20250207	4000	-85.05	20240213	506	18.18	20250207	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
95	20250210	111114	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	600	1	0.49	600	600	600	690	510	600	600.00	0.00	0	0	774	686	596	508	418	642	464	24	90	500	360	1	1	4860062	29	-0.91	26.09	12	0.00	-657.00	23.00	9890	20240126	-93.93	506	20250207	18.58	1035	-42.03	20250122	506	18.58	20250207	4000	-85.00	20240213	506	18.58	20250207	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
96	20250210	101113	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	600	1	0.49	600	600	600	690	510	600	600.00	0.00	0	0	774	686	596	508	418	642	464	24	90	500	360	1	1	4860062	29	-0.91	26.09	12	0.00	-657.00	23.00	9890	20240126	-93.93	506	20250207	18.58	1035	-42.03	20250122	506	18.58	20250207	4000	-85.00	20240213	506	18.58	20250207	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
97	20250210	091112	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	774	686	596	508	418	642	464	24	90	500	360	1	1	4860062	29	-0.91	26.09	12	0.00	-657.00	23.00	9890	20240126	-93.93	506	20250207	18.58	1035	-42.03	20250122	506	18.58	20250207	4000	-85.00	20240213	506	18.58	20250207	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
98	20250207	161100	57	100.00	KONEX	신저가		N	N	N	N		N	600	5	2	0.84	102990	203	52.19	684	684	506	684	506	595	507.34	0.00	0	0	601	597	596	592	591	597	592	24	89	500	350	1	1	4860062	29	-0.91	26.09	12	0.00	-657.00	23.00	10120	20240125	-94.07	506	20250207	18.58	1035	-42.03	20250122	506	18.58	20250207	4300	-86.05	20240207	506	18.58	20250207	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
99	20250207	151102	57	100.00	KONEX	신저가		N	N	N	N		N	600	5	2	0.84	102990	203	52.19	684	684	506	684	506	595	507.34	0.00	0	0	601	597	596	592	591	597	592	24	89	500	350	1	1	4860062	29	-0.91	26.09	12	0.00	-657.00	23.00	10120	20240125	-94.07	506	20250207	18.58	1035	-42.03	20250122	506	18.58	20250207	4300	-86.05	20240207	506	18.58	20250207	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
100	20250207	141102	57	100.00	KONEX	신저가		N	N	N	N		N	600	5	2	0.84	102990	203	52.19	684	684	506	684	506	595	507.34	0.00	0	0	601	597	596	592	591	597	592	24	89	500	350	1	1	4860062	29	-0.91	26.09	12	0.00	-657.00	23.00	10120	20240125	-94.07	506	20250207	18.58	1035	-42.03	20250122	506	18.58	20250207	4300	-86.05	20240207	506	18.58	20250207	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
101	20250207	131100	57	100.00	KONEX	신저가		N	N	N	N		N	600	5	2	0.84	102990	203	52.19	684	684	506	684	506	595	507.34	0.00	0	0	601	597	596	592	591	597	592	24	89	500	350	1	1	4860062	29	-0.91	26.09	12	0.00	-657.00	23.00	10120	20240125	-94.07	506	20250207	18.58	1035	-42.03	20250122	506	18.58	20250207	4300	-86.05	20240207	506	18.58	20250207	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
102	20250207	121058	57	100.00	KONEX	신저가		N	N	N	N		N	600	5	2	0.84	102990	203	52.19	684	684	506	684	506	595	507.34	0.00	0	0	601	597	596	592	591	597	592	24	89	500	350	1	1	4860062	29	-0.91	26.09	12	0.00	-657.00	23.00	10120	20240125	-94.07	506	20250207	18.58	1035	-42.03	20250122	506	18.58	20250207	4300	-86.05	20240207	506	18.58	20250207	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
103	20250207	111057	57	100.00	KONEX	신저가		N	N	N	N		N	600	5	2	0.84	102990	203	52.19	684	684	506	684	506	595	507.34	0.00	0	0	601	597	596	592	591	597	592	24	89	500	350	1	1	4860062	29	-0.91	26.09	12	0.00	-657.00	23.00	10120	20240125	-94.07	506	20250207	18.58	1035	-42.03	20250122	506	18.58	20250207	4300	-86.05	20240207	506	18.58	20250207	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
104	20250207	101101	57	100.00	KONEX	신저가		N	N	N	N		N	506	-89	4	-14.96	102390	202	51.93	684	684	506	684	506	595	506.88	0.00	0	0	601	597	596	592	591	597	592	24	89	500	350	1	1	4860062	25	-0.77	22.00	12	0.00	-657.00	23.00	10120	20240125	-95.00	506	20250207	0.00	1035	-51.11	20250122	506	0.00	20250207	4300	-88.23	20240207	506	0.00	20250207	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
105	20250207	091108	57	100.00	KONEX			N	N	N	N		N	684	89	1	14.96	684	1	0.26	684	684	684	684	506	595	684.00	0.00	0	0	601	597	596	592	591	597	592	24	89	500	350	1	1	4860062	33	-1.04	29.74	12	0.00	-657.00	23.00	10120	20240125	-93.24	595	20250206	14.96	1035	-33.91	20250122	595	14.96	20250206	4300	-84.09	20240207	595	14.96	20250206	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
106	20250206	161034	57	100.00	KONEX	신저가		N	N	N	N		N	595	-105	4	-15.00	231505	389	254.25	600	600	595	805	595	700	595.13	0.00	0	0	700	700	700	700	700	700	700	24	105	500	420	1	1	4860062	29	-0.91	25.87	12	0.01	-657.00	23.00	10120	20240125	-94.12	595	20250206	0.00	1035	-42.51	20250122	595	0.00	20250206	4300	-86.16	20240207	595	0.00	20250206	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
107	20250206	151038	57	100.00	KONEX	신저가		N	N	N	N		N	595	-105	4	-15.00	106555	179	116.99	600	600	595	805	595	700	595.28	0.00	0	0	700	700	700	700	700	700	700	24	105	500	420	1	1	4860062	29	-0.91	25.87	12	0.00	-657.00	23.00	10120	20240125	-94.12	595	20250206	0.00	1035	-42.51	20250122	595	0.00	20250206	4300	-86.16	20240207	595	0.00	20250206	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
108	20250206	141037	57	100.00	KONEX	신저가		N	N	N	N		N	595	-105	4	-15.00	106555	179	116.99	600	600	595	805	595	700	595.28	0.00	0	0	700	700	700	700	700	700	700	24	105	500	420	1	1	4860062	29	-0.91	25.87	12	0.00	-657.00	23.00	10120	20240125	-94.12	595	20250206	0.00	1035	-42.51	20250122	595	0.00	20250206	4300	-86.16	20240207	595	0.00	20250206	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
109	20250206	131035	57	100.00	KONEX	신저가		N	N	N	N		N	595	-105	4	-15.00	106555	179	116.99	600	600	595	805	595	700	595.28	0.00	0	0	700	700	700	700	700	700	700	24	105	500	420	1	1	4860062	29	-0.91	25.87	12	0.00	-657.00	23.00	10120	20240125	-94.12	595	20250206	0.00	1035	-42.51	20250122	595	0.00	20250206	4300	-86.16	20240207	595	0.00	20250206	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
110	20250206	121031	57	100.00	KONEX	신저가		N	N	N	N		N	595	-105	4	-15.00	106555	179	116.99	600	600	595	805	595	700	595.28	0.00	0	0	700	700	700	700	700	700	700	24	105	500	420	1	1	4860062	29	-0.91	25.87	12	0.00	-657.00	23.00	10120	20240125	-94.12	595	20250206	0.00	1035	-42.51	20250122	595	0.00	20250206	4300	-86.16	20240207	595	0.00	20250206	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
111	20250206	111027	57	100.00	KONEX	신저가		N	N	N	N		N	595	-105	4	-15.00	106555	179	116.99	600	600	595	805	595	700	595.28	0.00	0	0	700	700	700	700	700	700	700	24	105	500	420	1	1	4860062	29	-0.91	25.87	12	0.00	-657.00	23.00	10120	20240125	-94.12	595	20250206	0.00	1035	-42.51	20250122	595	0.00	20250206	4300	-86.16	20240207	595	0.00	20250206	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
112	20250206	101028	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.00	0	0	700	700	700	700	700	700	700	24	105	500	420	1	1	4860062	34	-1.07	30.43	12	0.00	-657.00	23.00	10120	20240125	-93.08	680	20250103	2.94	1035	-32.37	20250122	680	2.94	20250103	4300	-83.72	20240207	680	2.94	20250103	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
113	20250206	091040	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.00	0	0	700	700	700	700	700	700	700	24	105	500	420	1	1	4860062	34	-1.07	30.43	12	0.00	-657.00	23.00	10120	20240125	-93.08	680	20250103	2.94	1035	-32.37	20250122	680	2.94	20250103	4300	-83.72	20240207	680	2.94	20250103	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
114	20250205	161023	57	100.00	KONEX			N	N	N	N		N	700	-100	5	-12.50	107100	153	0.00	700	700	700	920	680	800	700.00	0.00	0	0	800	800	800	800	800	800	800	24	120	500	480	1	1	4860062	34	-1.07	30.43	12	0.00	-657.00	23.00	10120	20240125	-93.08	680	20250103	2.94	1035	-32.37	20250122	680	2.94	20250103	4300	-83.72	20240207	680	2.94	20250103	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
115	20250205	151027	57	100.00	KONEX			N	N	N	N		N	700	-100	5	-12.50	107100	153	0.00	700	700	700	920	680	800	700.00	0.00	0	0	800	800	800	800	800	800	800	24	120	500	480	1	1	4860062	34	-1.07	30.43	12	0.00	-657.00	23.00	10120	20240125	-93.08	680	20250103	2.94	1035	-32.37	20250122	680	2.94	20250103	4300	-83.72	20240207	680	2.94	20250103	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
116	20250205	141026	57	100.00	KONEX			N	N	N	N		N	700	-100	5	-12.50	107100	153	0.00	700	700	700	920	680	800	700.00	0.00	0	0	800	800	800	800	800	800	800	24	120	500	480	1	1	4860062	34	-1.07	30.43	12	0.00	-657.00	23.00	10120	20240125	-93.08	680	20250103	2.94	1035	-32.37	20250122	680	2.94	20250103	4300	-83.72	20240207	680	2.94	20250103	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
117	20250205	131023	57	100.00	KONEX			N	N	N	N		N	700	-100	5	-12.50	107100	153	0.00	700	700	700	920	680	800	700.00	0.00	0	0	800	800	800	800	800	800	800	24	120	500	480	1	1	4860062	34	-1.07	30.43	12	0.00	-657.00	23.00	10120	20240125	-93.08	680	20250103	2.94	1035	-32.37	20250122	680	2.94	20250103	4300	-83.72	20240207	680	2.94	20250103	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
118	20250205	121029	57	100.00	KONEX			N	N	N	N		N	700	-100	5	-12.50	107100	153	0.00	700	700	700	920	680	800	700.00	0.00	0	0	800	800	800	800	800	800	800	24	120	500	480	1	1	4860062	34	-1.07	30.43	12	0.00	-657.00	23.00	10120	20240125	-93.08	680	20250103	2.94	1035	-32.37	20250122	680	2.94	20250103	4300	-83.72	20240207	680	2.94	20250103	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
119	20250205	111022	57	100.00	KONEX			N	N	N	N		N	700	-100	5	-12.50	107100	153	0.00	700	700	700	920	680	800	700.00	0.00	0	0	800	800	800	800	800	800	800	24	120	500	480	1	1	4860062	34	-1.07	30.43	12	0.00	-657.00	23.00	10120	20240125	-93.08	680	20250103	2.94	1035	-32.37	20250122	680	2.94	20250103	4300	-83.72	20240207	680	2.94	20250103	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
120	20250205	101033	57	100.00	KONEX			N	N	N	N		N	700	-100	5	-12.50	107100	153	0.00	700	700	700	920	680	800	700.00	0.00	0	0	800	800	800	800	800	800	800	24	120	500	480	1	1	4860062	34	-1.07	30.43	12	0.00	-657.00	23.00	10120	20240125	-93.08	680	20250103	2.94	1035	-32.37	20250122	680	2.94	20250103	4300	-83.72	20240207	680	2.94	20250103	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
121	20250205	091041	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.00	0	0	800	800	800	800	800	800	800	24	120	500	480	1	1	4860062	39	-1.22	34.78	12	0.00	-657.00	23.00	10120	20240125	-92.09	680	20250103	17.65	1035	-22.71	20250122	680	17.65	20250103	4300	-81.40	20240207	680	17.65	20250103	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
122	20250204	161001	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.00	0	0	800	800	800	800	800	800	800	24	120	500	480	1	1	4860062	39	-1.22	34.78	12	0.00	-657.00	23.00	10300	20240122	-92.23	680	20250103	17.65	1035	-22.71	20250122	680	17.65	20250103	4300	-81.40	20240207	680	17.65	20250103	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
123	20250204	151014	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.00	0	0	800	800	800	800	800	800	800	24	120	500	480	1	1	4860062	39	-1.22	34.78	12	0.00	-657.00	23.00	10300	20240122	-92.23	680	20250103	17.65	1035	-22.71	20250122	680	17.65	20250103	4300	-81.40	20240207	680	17.65	20250103	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
124	20250204	141013	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.00	0	0	800	800	800	800	800	800	800	24	120	500	480	1	1	4860062	39	-1.22	34.78	12	0.00	-657.00	23.00	10300	20240122	-92.23	680	20250103	17.65	1035	-22.71	20250122	680	17.65	20250103	4300	-81.40	20240207	680	17.65	20250103	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
125	20250204	131016	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.00	0	0	800	800	800	800	800	800	800	24	120	500	480	1	1	4860062	39	-1.22	34.78	12	0.00	-657.00	23.00	10300	20240122	-92.23	680	20250103	17.65	1035	-22.71	20250122	680	17.65	20250103	4300	-81.40	20240207	680	17.65	20250103	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
126	20250204	121027	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.00	0	0	800	800	800	800	800	800	800	24	120	500	480	1	1	4860062	39	-1.22	34.78	12	0.00	-657.00	23.00	10300	20240122	-92.23	680	20250103	17.65	1035	-22.71	20250122	680	17.65	20250103	4300	-81.40	20240207	680	17.65	20250103	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
127	20250204	111007	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.00	0	0	800	800	800	800	800	800	800	24	120	500	480	1	1	4860062	39	-1.22	34.78	12	0.00	-657.00	23.00	10300	20240122	-92.23	680	20250103	17.65	1035	-22.71	20250122	680	17.65	20250103	4300	-81.40	20240207	680	17.65	20250103	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
128	20250204	101011	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.00	0	0	800	800	800	800	800	800	800	24	120	500	480	1	1	4860062	39	-1.22	34.78	12	0.00	-657.00	23.00	10300	20240122	-92.23	680	20250103	17.65	1035	-22.71	20250122	680	17.65	20250103	4300	-81.40	20240207	680	17.65	20250103	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
129	20250204	091011	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.00	0	0	800	800	800	800	800	800	800	24	120	500	480	1	1	4860062	39	-1.22	34.78	12	0.00	-657.00	23.00	10300	20240122	-92.23	680	20250103	17.65	1035	-22.71	20250122	680	17.65	20250103	4300	-81.40	20240207	680	17.65	20250103	0.00	N	346010	500	24 억		0	N	N	0	N	00	N