KissMeData/121060/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	20250227	160845	57	100.00	KONEX			N	N	N	N		N	1060	115	2	12.17	164784	204	5100.00	804	1060	804	1086	804	945	807.76	0.00	0	0	945	945	945	945	945	945	945	30	141	500	560	1	1	5981670	63	-3.71	0.83	12	0.00	-286.00	1276.00	1200	20250214	-11.67	585	20241217	81.20	1200	-11.67	20250214	606	74.92	20250115	1200	-11.67	20250214	585	81.20	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
3	20250227	150844	57	100.00	KONEX			N	N	N	N		N	1060	115	2	12.17	164784	204	5100.00	804	1060	804	1086	804	945	807.76	0.00	0	0	945	945	945	945	945	945	945	30	141	500	560	1	1	5981670	63	-3.71	0.83	12	0.00	-286.00	1276.00	1200	20250214	-11.67	585	20241217	81.20	1200	-11.67	20250214	606	74.92	20250115	1200	-11.67	20250214	585	81.20	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
4	20250227	140847	57	100.00	KONEX			N	N	N	N		N	1060	115	2	12.17	164784	204	5100.00	804	1060	804	1086	804	945	807.76	0.00	0	0	945	945	945	945	945	945	945	30	141	500	560	1	1	5981670	63	-3.71	0.83	12	0.00	-286.00	1276.00	1200	20250214	-11.67	585	20241217	81.20	1200	-11.67	20250214	606	74.92	20250115	1200	-11.67	20250214	585	81.20	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
5	20250227	130845	57	100.00	KONEX			N	N	N	N		N	804	-141	4	-14.92	161604	201	5025.00	804	804	804	1086	804	945	804.00	0.00	0	0	945	945	945	945	945	945	945	30	141	500	560	1	1	5981670	48	-2.81	0.63	12	0.00	-286.00	1276.00	1200	20250214	-33.00	585	20241217	37.44	1200	-33.00	20250214	606	32.67	20250115	1200	-33.00	20250214	585	37.44	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
6	20250227	120841	57	100.00	KONEX			N	N	N	N		N	804	-141	4	-14.92	81204	101	2525.00	804	804	804	1086	804	945	804.00	0.00	0	0	945	945	945	945	945	945	945	30	141	500	560	1	1	5981670	48	-2.81	0.63	12	0.00	-286.00	1276.00	1200	20250214	-33.00	585	20241217	37.44	1200	-33.00	20250214	606	32.67	20250115	1200	-33.00	20250214	585	37.44	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
7	20250227	110849	57	100.00	KONEX			N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1086	804	945	0.00	0.00	0	0	945	945	945	945	945	945	945	30	141	500	560	1	1	5981670	57	-3.30	0.74	12	0.00	-286.00	1276.00	1200	20250214	-21.25	585	20241217	61.54	1200	-21.25	20250214	606	55.94	20250115	1200	-21.25	20250214	585	61.54	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
8	20250227	100912	57	100.00	KONEX			N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1086	804	945	0.00	0.00	0	0	945	945	945	945	945	945	945	30	141	500	560	1	1	5981670	57	-3.30	0.74	12	0.00	-286.00	1276.00	1200	20250214	-21.25	585	20241217	61.54	1200	-21.25	20250214	606	55.94	20250115	1200	-21.25	20250214	585	61.54	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
9	20250227	090918	57	100.00	KONEX			N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1086	804	945	0.00	0.00	0	0	945	945	945	945	945	945	945	30	141	500	560	1	1	5981670	57	-3.30	0.74	12	0.00	-286.00	1276.00	1200	20250214	-21.25	585	20241217	61.54	1200	-21.25	20250214	606	55.94	20250115	1200	-21.25	20250214	585	61.54	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
10	20250226	160845	57	100.00	KONEX			N	N	N	N		N	945	-166	4	-14.94	3780	4	80.00	945	945	945	1277	945	1111	945.00	0.00	0	0	1111	1111	1111	1111	1111	1111	1111	30	166	500	660	1	1	5981670	57	-3.30	0.74	12	0.00	-286.00	1276.00	1200	20250214	-21.25	585	20241217	61.54	1200	-21.25	20250214	606	55.94	20250115	1200	-21.25	20250214	585	61.54	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
11	20250226	150848	57	100.00	KONEX			N	N	N	N		N	945	-166	4	-14.94	3780	4	80.00	945	945	945	1277	945	1111	945.00	0.00	0	0	1111	1111	1111	1111	1111	1111	1111	30	166	500	660	1	1	5981670	57	-3.30	0.74	12	0.00	-286.00	1276.00	1200	20250214	-21.25	585	20241217	61.54	1200	-21.25	20250214	606	55.94	20250115	1200	-21.25	20250214	585	61.54	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
12	20250226	140847	57	100.00	KONEX			N	N	N	N		N	945	-166	4	-14.94	3780	4	80.00	945	945	945	1277	945	1111	945.00	0.00	0	0	1111	1111	1111	1111	1111	1111	1111	30	166	500	660	1	1	5981670	57	-3.30	0.74	12	0.00	-286.00	1276.00	1200	20250214	-21.25	585	20241217	61.54	1200	-21.25	20250214	606	55.94	20250115	1200	-21.25	20250214	585	61.54	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
13	20250226	130845	57	100.00	KONEX			N	N	N	N		N	945	-166	4	-14.94	3780	4	80.00	945	945	945	1277	945	1111	945.00	0.00	0	0	1111	1111	1111	1111	1111	1111	1111	30	166	500	660	1	1	5981670	57	-3.30	0.74	12	0.00	-286.00	1276.00	1200	20250214	-21.25	585	20241217	61.54	1200	-21.25	20250214	606	55.94	20250115	1200	-21.25	20250214	585	61.54	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
14	20250226	120845	57	100.00	KONEX			N	N	N	N		N	945	-166	4	-14.94	3780	4	80.00	945	945	945	1277	945	1111	945.00	0.00	0	0	1111	1111	1111	1111	1111	1111	1111	30	166	500	660	1	1	5981670	57	-3.30	0.74	12	0.00	-286.00	1276.00	1200	20250214	-21.25	585	20241217	61.54	1200	-21.25	20250214	606	55.94	20250115	1200	-21.25	20250214	585	61.54	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
15	20250226	110844	57	100.00	KONEX			N	N	N	N		N	945	-166	4	-14.94	2835	3	60.00	945	945	945	1277	945	1111	945.00	0.00	0	0	1111	1111	1111	1111	1111	1111	1111	30	166	500	660	1	1	5981670	57	-3.30	0.74	12	0.00	-286.00	1276.00	1200	20250214	-21.25	585	20241217	61.54	1200	-21.25	20250214	606	55.94	20250115	1200	-21.25	20250214	585	61.54	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
16	20250226	100842	57	100.00	KONEX			N	N	N	N		N	945	-166	4	-14.94	2835	3	60.00	945	945	945	1277	945	1111	945.00	0.00	0	0	1111	1111	1111	1111	1111	1111	1111	30	166	500	660	1	1	5981670	57	-3.30	0.74	12	0.00	-286.00	1276.00	1200	20250214	-21.25	585	20241217	61.54	1200	-21.25	20250214	606	55.94	20250115	1200	-21.25	20250214	585	61.54	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
17	20250226	090851	57	100.00	KONEX			N	N	N	N		N	945	-166	4	-14.94	2835	3	60.00	945	945	945	1277	945	1111	945.00	0.00	0	0	1111	1111	1111	1111	1111	1111	1111	30	166	500	660	1	1	5981670	57	-3.30	0.74	12	0.00	-286.00	1276.00	1200	20250214	-21.25	585	20241217	61.54	1200	-21.25	20250214	606	55.94	20250115	1200	-21.25	20250214	585	61.54	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
18	20250225	160838	57	100.00	KONEX			N	N	N	N		N	1111	142	2	14.65	5555	5	0.00	1111	1111	1111	1114	824	969	1111.00	0.00	0	0	969	969	969	969	969	969	969	30	145	500	580	1	1	5981670	66	-3.88	0.87	12	0.00	-286.00	1276.00	1200	20250214	-7.42	585	20241217	89.91	1200	-7.42	20250214	606	83.33	20250115	1200	-7.42	20250214	585	89.91	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
19	20250225	150839	57	100.00	KONEX			N	N	N	N		N	1111	142	2	14.65	5555	5	0.00	1111	1111	1111	1114	824	969	1111.00	0.00	0	0	969	969	969	969	969	969	969	30	145	500	580	1	1	5981670	66	-3.88	0.87	12	0.00	-286.00	1276.00	1200	20250214	-7.42	585	20241217	89.91	1200	-7.42	20250214	606	83.33	20250115	1200	-7.42	20250214	585	89.91	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
20	20250225	140837	57	100.00	KONEX			N	N	N	N		N	1111	142	2	14.65	5555	5	0.00	1111	1111	1111	1114	824	969	1111.00	0.00	0	0	969	969	969	969	969	969	969	30	145	500	580	1	1	5981670	66	-3.88	0.87	12	0.00	-286.00	1276.00	1200	20250214	-7.42	585	20241217	89.91	1200	-7.42	20250214	606	83.33	20250115	1200	-7.42	20250214	585	89.91	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
21	20250225	130842	57	100.00	KONEX			N	N	N	N		N	1111	142	2	14.65	5555	5	0.00	1111	1111	1111	1114	824	969	1111.00	0.00	0	0	969	969	969	969	969	969	969	30	145	500	580	1	1	5981670	66	-3.88	0.87	12	0.00	-286.00	1276.00	1200	20250214	-7.42	585	20241217	89.91	1200	-7.42	20250214	606	83.33	20250115	1200	-7.42	20250214	585	89.91	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
22	20250225	120839	57	100.00	KONEX			N	N	N	N		N	1111	142	2	14.65	5555	5	0.00	1111	1111	1111	1114	824	969	1111.00	0.00	0	0	969	969	969	969	969	969	969	30	145	500	580	1	1	5981670	66	-3.88	0.87	12	0.00	-286.00	1276.00	1200	20250214	-7.42	585	20241217	89.91	1200	-7.42	20250214	606	83.33	20250115	1200	-7.42	20250214	585	89.91	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
23	20250225	110838	57	100.00	KONEX			N	N	N	N		N	1111	142	2	14.65	5555	5	0.00	1111	1111	1111	1114	824	969	1111.00	0.00	0	0	969	969	969	969	969	969	969	30	145	500	580	1	1	5981670	66	-3.88	0.87	12	0.00	-286.00	1276.00	1200	20250214	-7.42	585	20241217	89.91	1200	-7.42	20250214	606	83.33	20250115	1200	-7.42	20250214	585	89.91	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
24	20250225	100836	57	100.00	KONEX			N	N	N	N		N	969	0	3	0.00	0	0	0.00	0	0	0	1114	824	969	0.00	0.00	0	0	969	969	969	969	969	969	969	30	145	500	580	1	1	5981670	58	-3.39	0.76	12	0.00	-286.00	1276.00	1200	20250214	-19.25	585	20241217	65.64	1200	-19.25	20250214	606	59.90	20250115	1200	-19.25	20250214	585	65.64	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
25	20250225	090842	57	100.00	KONEX			N	N	N	N		N	969	0	3	0.00	0	0	0.00	0	0	0	1114	824	969	0.00	0.00	0	0	969	969	969	969	969	969	969	30	145	500	580	1	1	5981670	58	-3.39	0.76	12	0.00	-286.00	1276.00	1200	20250214	-19.25	585	20241217	65.64	1200	-19.25	20250214	606	59.90	20250115	1200	-19.25	20250214	585	65.64	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
26	20250224	160832	57	100.00	KONEX			N	N	N	N		N	969	-1	5	-0.10	0	0	0.00	0	0	0	1115	825	970	0.00	0.00	0	0	970	970	970	970	970	970	970	30	145	500	580	1	1	5981670	58	-3.39	0.76	12	0.00	-286.00	1276.00	1200	20250214	-19.25	585	20241217	65.64	1200	-19.25	20250214	606	59.90	20250115	1200	-19.25	20250214	585	65.64	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
27	20250224	150831	57	100.00	KONEX			N	N	N	N		N	970	0	3	0.00	0	0	0.00	0	0	0	1115	825	970	0.00	0.00	0	0	970	970	970	970	970	970	970	30	145	500	580	1	1	5981670	58	-3.39	0.76	12	0.00	-286.00	1276.00	1200	20250214	-19.17	585	20241217	65.81	1200	-19.17	20250214	606	60.07	20250115	1200	-19.17	20250214	585	65.81	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
28	20250224	140830	57	100.00	KONEX			N	N	N	N		N	970	0	3	0.00	0	0	0.00	0	0	0	1115	825	970	0.00	0.00	0	0	970	970	970	970	970	970	970	30	145	500	580	1	1	5981670	58	-3.39	0.76	12	0.00	-286.00	1276.00	1200	20250214	-19.17	585	20241217	65.81	1200	-19.17	20250214	606	60.07	20250115	1200	-19.17	20250214	585	65.81	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
29	20250224	130832	57	100.00	KONEX			N	N	N	N		N	970	0	3	0.00	0	0	0.00	0	0	0	1115	825	970	0.00	0.00	0	0	970	970	970	970	970	970	970	30	145	500	580	1	1	5981670	58	-3.39	0.76	12	0.00	-286.00	1276.00	1200	20250214	-19.17	585	20241217	65.81	1200	-19.17	20250214	606	60.07	20250115	1200	-19.17	20250214	585	65.81	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
30	20250224	120829	57	100.00	KONEX			N	N	N	N		N	970	0	3	0.00	0	0	0.00	0	0	0	1115	825	970	0.00	0.00	0	0	970	970	970	970	970	970	970	30	145	500	580	1	1	5981670	58	-3.39	0.76	12	0.00	-286.00	1276.00	1200	20250214	-19.17	585	20241217	65.81	1200	-19.17	20250214	606	60.07	20250115	1200	-19.17	20250214	585	65.81	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
31	20250224	110827	57	100.00	KONEX			N	N	N	N		N	970	0	3	0.00	0	0	0.00	0	0	0	1115	825	970	0.00	0.00	0	0	970	970	970	970	970	970	970	30	145	500	580	1	1	5981670	58	-3.39	0.76	12	0.00	-286.00	1276.00	1200	20250214	-19.17	585	20241217	65.81	1200	-19.17	20250214	606	60.07	20250115	1200	-19.17	20250214	585	65.81	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
32	20250224	100827	57	100.00	KONEX			N	N	N	N		N	970	0	3	0.00	0	0	0.00	0	0	0	1115	825	970	0.00	0.00	0	0	970	970	970	970	970	970	970	30	145	500	580	1	1	5981670	58	-3.39	0.76	12	0.00	-286.00	1276.00	1200	20250214	-19.17	585	20241217	65.81	1200	-19.17	20250214	606	60.07	20250115	1200	-19.17	20250214	585	65.81	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
33	20250224	090833	57	100.00	KONEX			N	N	N	N		N	970	0	3	0.00	0	0	0.00	0	0	0	1115	825	970	0.00	0.00	0	0	970	970	970	970	970	970	970	30	145	500	580	1	1	5981670	58	-3.39	0.76	12	0.00	-286.00	1276.00	1200	20250214	-19.17	585	20241217	65.81	1200	-19.17	20250214	606	60.07	20250115	1200	-19.17	20250214	585	65.81	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
34	20250221	160825	57	100.00	KONEX			N	N	N	N		N	970	126	1	14.93	4850	5	250.00	970	970	970	970	718	844	970.00	0.00	0	0	844	844	844	844	844	844	844	30	126	500	500	1	1	5981670	58	-3.39	0.76	12	0.00	-286.00	1276.00	1200	20250214	-19.17	585	20241217	65.81	1200	-19.17	20250214	606	60.07	20250115	1200	-19.17	20250214	585	65.81	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
35	20250221	150829	57	100.00	KONEX			N	N	N	N		N	970	126	1	14.93	4850	5	250.00	970	970	970	970	718	844	970.00	0.00	0	0	844	844	844	844	844	844	844	30	126	500	500	1	1	5981670	58	-3.39	0.76	12	0.00	-286.00	1276.00	1200	20250214	-19.17	585	20241217	65.81	1200	-19.17	20250214	606	60.07	20250115	1200	-19.17	20250214	585	65.81	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
36	20250221	140828	57	100.00	KONEX			N	N	N	N		N	970	126	1	14.93	4850	5	250.00	970	970	970	970	718	844	970.00	0.00	0	0	844	844	844	844	844	844	844	30	126	500	500	1	1	5981670	58	-3.39	0.76	12	0.00	-286.00	1276.00	1200	20250214	-19.17	585	20241217	65.81	1200	-19.17	20250214	606	60.07	20250115	1200	-19.17	20250214	585	65.81	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
37	20250221	130827	57	100.00	KONEX			N	N	N	N		N	970	126	1	14.93	4850	5	250.00	970	970	970	970	718	844	970.00	0.00	0	0	844	844	844	844	844	844	844	30	126	500	500	1	1	5981670	58	-3.39	0.76	12	0.00	-286.00	1276.00	1200	20250214	-19.17	585	20241217	65.81	1200	-19.17	20250214	606	60.07	20250115	1200	-19.17	20250214	585	65.81	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
38	20250221	120828	57	100.00	KONEX			N	N	N	N		N	970	126	1	14.93	4850	5	250.00	970	970	970	970	718	844	970.00	0.00	0	0	844	844	844	844	844	844	844	30	126	500	500	1	1	5981670	58	-3.39	0.76	12	0.00	-286.00	1276.00	1200	20250214	-19.17	585	20241217	65.81	1200	-19.17	20250214	606	60.07	20250115	1200	-19.17	20250214	585	65.81	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
39	20250221	110824	57	100.00	KONEX			N	N	N	N		N	970	126	1	14.93	4850	5	250.00	970	970	970	970	718	844	970.00	0.00	0	0	844	844	844	844	844	844	844	30	126	500	500	1	1	5981670	58	-3.39	0.76	12	0.00	-286.00	1276.00	1200	20250214	-19.17	585	20241217	65.81	1200	-19.17	20250214	606	60.07	20250115	1200	-19.17	20250214	585	65.81	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
40	20250221	100826	57	100.00	KONEX			N	N	N	N		N	970	126	1	14.93	4850	5	250.00	970	970	970	970	718	844	970.00	0.00	0	0	844	844	844	844	844	844	844	30	126	500	500	1	1	5981670	58	-3.39	0.76	12	0.00	-286.00	1276.00	1200	20250214	-19.17	585	20241217	65.81	1200	-19.17	20250214	606	60.07	20250115	1200	-19.17	20250214	585	65.81	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
41	20250221	090828	57	100.00	KONEX			N	N	N	N		N	970	126	1	14.93	4850	5	250.00	970	970	970	970	718	844	970.00	0.00	0	0	844	844	844	844	844	844	844	30	126	500	500	1	1	5981670	58	-3.39	0.76	12	0.00	-286.00	1276.00	1200	20250214	-19.17	585	20241217	65.81	1200	-19.17	20250214	606	60.07	20250115	1200	-19.17	20250214	585	65.81	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
42	20250220	160822	57	100.00	KONEX			N	N	N	N		N	844	-148	4	-14.92	1688	2	200.00	844	844	844	1140	844	992	844.00	0.00	0	0	992	992	992	992	992	992	992	30	148	500	590	1	1	5981670	50	-2.95	0.66	12	0.00	-286.00	1276.00	1200	20250214	-29.67	585	20241217	44.27	1200	-29.67	20250214	606	39.27	20250115	1200	-29.67	20250214	585	44.27	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
43	20250220	150824	57	100.00	KONEX			N	N	N	N		N	844	-148	4	-14.92	1688	2	200.00	844	844	844	1140	844	992	844.00	0.00	0	0	992	992	992	992	992	992	992	30	148	500	590	1	1	5981670	50	-2.95	0.66	12	0.00	-286.00	1276.00	1200	20250214	-29.67	585	20241217	44.27	1200	-29.67	20250214	606	39.27	20250115	1200	-29.67	20250214	585	44.27	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
44	20250220	140825	57	100.00	KONEX			N	N	N	N		N	844	-148	4	-14.92	1688	2	200.00	844	844	844	1140	844	992	844.00	0.00	0	0	992	992	992	992	992	992	992	30	148	500	590	1	1	5981670	50	-2.95	0.66	12	0.00	-286.00	1276.00	1200	20250214	-29.67	585	20241217	44.27	1200	-29.67	20250214	606	39.27	20250115	1200	-29.67	20250214	585	44.27	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
45	20250220	130822	57	100.00	KONEX			N	N	N	N		N	844	-148	4	-14.92	1688	2	200.00	844	844	844	1140	844	992	844.00	0.00	0	0	992	992	992	992	992	992	992	30	148	500	590	1	1	5981670	50	-2.95	0.66	12	0.00	-286.00	1276.00	1200	20250214	-29.67	585	20241217	44.27	1200	-29.67	20250214	606	39.27	20250115	1200	-29.67	20250214	585	44.27	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
46	20250220	120823	57	100.00	KONEX			N	N	N	N		N	844	-148	4	-14.92	1688	2	200.00	844	844	844	1140	844	992	844.00	0.00	0	0	992	992	992	992	992	992	992	30	148	500	590	1	1	5981670	50	-2.95	0.66	12	0.00	-286.00	1276.00	1200	20250214	-29.67	585	20241217	44.27	1200	-29.67	20250214	606	39.27	20250115	1200	-29.67	20250214	585	44.27	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
47	20250220	110823	57	100.00	KONEX			N	N	N	N		N	992	0	3	0.00	0	0	0.00	0	0	0	1140	844	992	0.00	0.00	0	0	992	992	992	992	992	992	992	30	148	500	590	1	1	5981670	59	-3.47	0.78	12	0.00	-286.00	1276.00	1200	20250214	-17.33	585	20241217	69.57	1200	-17.33	20250214	606	63.70	20250115	1200	-17.33	20250214	585	69.57	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
48	20250220	100823	57	100.00	KONEX			N	N	N	N		N	992	0	3	0.00	0	0	0.00	0	0	0	1140	844	992	0.00	0.00	0	0	992	992	992	992	992	992	992	30	148	500	590	1	1	5981670	59	-3.47	0.78	12	0.00	-286.00	1276.00	1200	20250214	-17.33	585	20241217	69.57	1200	-17.33	20250214	606	63.70	20250115	1200	-17.33	20250214	585	69.57	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
49	20250220	090827	57	100.00	KONEX			N	N	N	N		N	992	0	3	0.00	0	0	0.00	0	0	0	1140	844	992	0.00	0.00	0	0	992	992	992	992	992	992	992	30	148	500	590	1	1	5981670	59	-3.47	0.78	12	0.00	-286.00	1276.00	1200	20250214	-17.33	585	20241217	69.57	1200	-17.33	20250214	606	63.70	20250115	1200	-17.33	20250214	585	69.57	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
50	20250219	160820	57	100.00	KONEX			N	N	N	N		N	992	-3	5	-0.30	992	1	1.69	992	992	992	1144	846	995	992.00	0.00	0	0	1000	997	996	993	992	997	993	30	149	500	590	1	1	5981670	59	-3.47	0.78	12	0.00	-286.00	1276.00	1200	20250214	-17.33	585	20241217	69.57	1200	-17.33	20250214	606	63.70	20250115	1200	-17.33	20250214	585	69.57	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
51	20250219	150822	57	100.00	KONEX			N	N	N	N		N	992	-3	5	-0.30	992	1	1.69	992	992	992	1144	846	995	992.00	0.00	0	0	1000	997	996	993	992	997	993	30	149	500	590	1	1	5981670	59	-3.47	0.78	12	0.00	-286.00	1276.00	1200	20250214	-17.33	585	20241217	69.57	1200	-17.33	20250214	606	63.70	20250115	1200	-17.33	20250214	585	69.57	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
52	20250219	140819	57	100.00	KONEX			N	N	N	N		N	992	-3	5	-0.30	992	1	1.69	992	992	992	1144	846	995	992.00	0.00	0	0	1000	997	996	993	992	997	993	30	149	500	590	1	1	5981670	59	-3.47	0.78	12	0.00	-286.00	1276.00	1200	20250214	-17.33	585	20241217	69.57	1200	-17.33	20250214	606	63.70	20250115	1200	-17.33	20250214	585	69.57	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
53	20250219	130820	57	100.00	KONEX			N	N	N	N		N	992	-3	5	-0.30	992	1	1.69	992	992	992	1144	846	995	992.00	0.00	0	0	1000	997	996	993	992	997	993	30	149	500	590	1	1	5981670	59	-3.47	0.78	12	0.00	-286.00	1276.00	1200	20250214	-17.33	585	20241217	69.57	1200	-17.33	20250214	606	63.70	20250115	1200	-17.33	20250214	585	69.57	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
54	20250219	120818	57	100.00	KONEX			N	N	N	N		N	992	-3	5	-0.30	992	1	1.69	992	992	992	1144	846	995	992.00	0.00	0	0	1000	997	996	993	992	997	993	30	149	500	590	1	1	5981670	59	-3.47	0.78	12	0.00	-286.00	1276.00	1200	20250214	-17.33	585	20241217	69.57	1200	-17.33	20250214	606	63.70	20250115	1200	-17.33	20250214	585	69.57	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
55	20250219	110820	57	100.00	KONEX			N	N	N	N		N	995	0	3	0.00	0	0	0.00	0	0	0	1144	846	995	0.00	0.00	0	0	1000	997	996	993	992	997	993	30	149	500	590	1	1	5981670	60	-3.48	0.78	12	0.00	-286.00	1276.00	1200	20250214	-17.08	585	20241217	70.09	1200	-17.08	20250214	606	64.19	20250115	1200	-17.08	20250214	585	70.09	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
56	20250219	100820	57	100.00	KONEX			N	N	N	N		N	995	0	3	0.00	0	0	0.00	0	0	0	1144	846	995	0.00	0.00	0	0	1000	997	996	993	992	997	993	30	149	500	590	1	1	5981670	60	-3.48	0.78	12	0.00	-286.00	1276.00	1200	20250214	-17.08	585	20241217	70.09	1200	-17.08	20250214	606	64.19	20250115	1200	-17.08	20250214	585	70.09	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
57	20250219	090821	57	100.00	KONEX			N	N	N	N		N	995	0	3	0.00	0	0	0.00	0	0	0	1144	846	995	0.00	0.00	0	0	1000	997	996	993	992	997	993	30	149	500	590	1	1	5981670	60	-3.48	0.78	12	0.00	-286.00	1276.00	1200	20250214	-17.08	585	20241217	70.09	1200	-17.08	20250214	606	64.19	20250115	1200	-17.08	20250214	585	70.09	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
58	20250218	160818	57	100.00	KONEX			N	N	N	N		N	995	65	2	6.99	58725	59	5900.00	999	999	995	1069	791	930	995.34	0.00	0	0	930	930	930	930	930	930	930	30	139	500	550	1	1	5981670	60	-3.48	0.78	12	0.00	-286.00	1276.00	1200	20250214	-17.08	585	20241217	70.09	1200	-17.08	20250214	606	64.19	20250115	1200	-17.08	20250214	585	70.09	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
59	20250218	150819	57	100.00	KONEX			N	N	N	N		N	995	65	2	6.99	58725	59	5900.00	999	999	995	1069	791	930	995.34	0.00	0	0	930	930	930	930	930	930	930	30	139	500	550	1	1	5981670	60	-3.48	0.78	12	0.00	-286.00	1276.00	1200	20250214	-17.08	585	20241217	70.09	1200	-17.08	20250214	606	64.19	20250115	1200	-17.08	20250214	585	70.09	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
60	20250218	140820	57	100.00	KONEX			N	N	N	N		N	995	65	2	6.99	8975	9	900.00	999	999	995	1069	791	930	997.22	0.00	0	0	930	930	930	930	930	930	930	30	139	500	550	1	1	5981670	60	-3.48	0.78	12	0.00	-286.00	1276.00	1200	20250214	-17.08	585	20241217	70.09	1200	-17.08	20250214	606	64.19	20250115	1200	-17.08	20250214	585	70.09	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
61	20250218	130816	57	100.00	KONEX			N	N	N	N		N	999	69	2	7.42	4995	5	500.00	999	999	999	1069	791	930	999.00	0.00	0	0	930	930	930	930	930	930	930	30	139	500	550	1	1	5981670	60	-3.49	0.78	12	0.00	-286.00	1276.00	1200	20250214	-16.75	585	20241217	70.77	1200	-16.75	20250214	606	64.85	20250115	1200	-16.75	20250214	585	70.77	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
62	20250218	120818	57	100.00	KONEX			N	N	N	N		N	999	69	2	7.42	4995	5	500.00	999	999	999	1069	791	930	999.00	0.00	0	0	930	930	930	930	930	930	930	30	139	500	550	1	1	5981670	60	-3.49	0.78	12	0.00	-286.00	1276.00	1200	20250214	-16.75	585	20241217	70.77	1200	-16.75	20250214	606	64.85	20250115	1200	-16.75	20250214	585	70.77	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
63	20250218	110816	57	100.00	KONEX			N	N	N	N		N	999	69	2	7.42	4995	5	500.00	999	999	999	1069	791	930	999.00	0.00	0	0	930	930	930	930	930	930	930	30	139	500	550	1	1	5981670	60	-3.49	0.78	12	0.00	-286.00	1276.00	1200	20250214	-16.75	585	20241217	70.77	1200	-16.75	20250214	606	64.85	20250115	1200	-16.75	20250214	585	70.77	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
64	20250218	100816	57	100.00	KONEX			N	N	N	N		N	999	69	2	7.42	4995	5	500.00	999	999	999	1069	791	930	999.00	0.00	0	0	930	930	930	930	930	930	930	30	139	500	550	1	1	5981670	60	-3.49	0.78	12	0.00	-286.00	1276.00	1200	20250214	-16.75	585	20241217	70.77	1200	-16.75	20250214	606	64.85	20250115	1200	-16.75	20250214	585	70.77	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
65	20250218	090819	57	100.00	KONEX			N	N	N	N		N	930	0	3	0.00	0	0	0.00	0	0	0	1069	791	930	0.00	0.00	0	0	930	930	930	930	930	930	930	30	139	500	550	1	1	5981670	56	-3.25	0.73	12	0.00	-286.00	1276.00	1200	20250214	-22.50	585	20241217	58.97	1200	-22.50	20250214	606	53.47	20250115	1200	-22.50	20250214	585	58.97	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
66	20250217	160816	57	100.00	KONEX			N	N	N	N		N	930	-5	5	-0.53	930	1	0.90	930	930	930	1075	795	935	930.00	0.00	0	0	1288	1111	1023	846	758	1067	802	30	140	500	560	1	1	5981670	56	-3.25	0.73	12	0.00	-286.00	1276.00	1200	20250214	-22.50	585	20241217	58.97	1200	-22.50	20250214	606	53.47	20250115	1200	-22.50	20250214	585	58.97	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
67	20250217	150815	57	100.00	KONEX			N	N	N	N		N	930	-5	5	-0.53	930	1	0.90	930	930	930	1075	795	935	930.00	0.00	0	0	1288	1111	1023	846	758	1067	802	30	140	500	560	1	1	5981670	56	-3.25	0.73	12	0.00	-286.00	1276.00	1200	20250214	-22.50	585	20241217	58.97	1200	-22.50	20250214	606	53.47	20250115	1200	-22.50	20250214	585	58.97	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
68	20250217	140814	57	100.00	KONEX			N	N	N	N		N	930	-5	5	-0.53	930	1	0.90	930	930	930	1075	795	935	930.00	0.00	0	0	1288	1111	1023	846	758	1067	802	30	140	500	560	1	1	5981670	56	-3.25	0.73	12	0.00	-286.00	1276.00	1200	20250214	-22.50	585	20241217	58.97	1200	-22.50	20250214	606	53.47	20250115	1200	-22.50	20250214	585	58.97	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
69	20250217	130817	57	100.00	KONEX			N	N	N	N		N	930	-5	5	-0.53	930	1	0.90	930	930	930	1075	795	935	930.00	0.00	0	0	1288	1111	1023	846	758	1067	802	30	140	500	560	1	1	5981670	56	-3.25	0.73	12	0.00	-286.00	1276.00	1200	20250214	-22.50	585	20241217	58.97	1200	-22.50	20250214	606	53.47	20250115	1200	-22.50	20250214	585	58.97	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
70	20250217	120818	57	100.00	KONEX			N	N	N	N		N	930	-5	5	-0.53	930	1	0.90	930	930	930	1075	795	935	930.00	0.00	0	0	1288	1111	1023	846	758	1067	802	30	140	500	560	1	1	5981670	56	-3.25	0.73	12	0.00	-286.00	1276.00	1200	20250214	-22.50	585	20241217	58.97	1200	-22.50	20250214	606	53.47	20250115	1200	-22.50	20250214	585	58.97	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
71	20250217	110817	57	100.00	KONEX			N	N	N	N		N	935	0	3	0.00	0	0	0.00	0	0	0	1075	795	935	0.00	0.00	0	0	1288	1111	1023	846	758	1067	802	30	140	500	560	1	1	5981670	56	-3.27	0.73	12	0.00	-286.00	1276.00	1200	20250214	-22.08	585	20241217	59.83	1200	-22.08	20250214	606	54.29	20250115	1200	-22.08	20250214	585	59.83	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
72	20250217	100814	57	100.00	KONEX			N	N	N	N		N	935	0	3	0.00	0	0	0.00	0	0	0	1075	795	935	0.00	0.00	0	0	1288	1111	1023	846	758	1067	802	30	140	500	560	1	1	5981670	56	-3.27	0.73	12	0.00	-286.00	1276.00	1200	20250214	-22.08	585	20241217	59.83	1200	-22.08	20250214	606	54.29	20250115	1200	-22.08	20250214	585	59.83	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
73	20250217	090816	57	100.00	KONEX			N	N	N	N		N	935	0	3	0.00	0	0	0.00	0	0	0	1075	795	935	0.00	0.00	0	0	1288	1111	1023	846	758	1067	802	30	140	500	560	1	1	5981670	56	-3.27	0.73	12	0.00	-286.00	1276.00	1200	20250214	-22.08	585	20241217	59.83	1200	-22.08	20250214	606	54.29	20250115	1200	-22.08	20250214	585	59.83	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
74	20250214	160811	57	100.00	KONEX	신고가		N	N	N	N		N	935	-165	4	-15.00	114650	111	2220.00	1200	1200	935	1265	935	1100	1032.88	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	30	165	500	660	1	1	5981670	56	-3.27	0.73	12	0.00	-286.00	1276.00	1200	20250214	-22.08	585	20241217	59.83	1200	-22.08	20250214	606	54.29	20250115	1200	-22.08	20250214	585	59.83	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
75	20250214	150810	57	100.00	KONEX	신고가		N	N	N	N		N	935	-165	4	-15.00	105300	101	2020.00	1200	1200	935	1265	935	1100	1042.57	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	30	165	500	660	1	1	5981670	56	-3.27	0.73	12	0.00	-286.00	1276.00	1200	20250214	-22.08	585	20241217	59.83	1200	-22.08	20250214	606	54.29	20250115	1200	-22.08	20250214	585	59.83	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
76	20250214	140811	57	100.00	KONEX	신고가		N	N	N	N		N	935	-165	4	-15.00	58550	51	1020.00	1200	1200	935	1265	935	1100	1148.04	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	30	165	500	660	1	1	5981670	56	-3.27	0.73	12	0.00	-286.00	1276.00	1200	20250214	-22.08	585	20241217	59.83	1200	-22.08	20250214	606	54.29	20250115	1200	-22.08	20250214	585	59.83	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
77	20250214	130814	57	100.00	KONEX	신고가		N	N	N	N		N	1200	100	2	9.09	49200	41	820.00	1200	1200	1200	1265	935	1100	1200.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	30	165	500	660	1	1	5981670	72	-4.20	0.94	12	0.00	-286.00	1276.00	1200	20250214	0.00	585	20241217	105.13	1200	0.00	20250214	606	98.02	20250115	1200	0.00	20250214	585	105.13	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
78	20250214	120811	57	100.00	KONEX	신고가		N	N	N	N		N	1200	100	2	9.09	49200	41	820.00	1200	1200	1200	1265	935	1100	1200.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	30	165	500	660	1	1	5981670	72	-4.20	0.94	12	0.00	-286.00	1276.00	1200	20250214	0.00	585	20241217	105.13	1200	0.00	20250214	606	98.02	20250115	1200	0.00	20250214	585	105.13	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
79	20250214	110807	57	100.00	KONEX	신고가		N	N	N	N		N	1200	100	2	9.09	49200	41	820.00	1200	1200	1200	1265	935	1100	1200.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	30	165	500	660	1	1	5981670	72	-4.20	0.94	12	0.00	-286.00	1276.00	1200	20250214	0.00	585	20241217	105.13	1200	0.00	20250214	606	98.02	20250115	1200	0.00	20250214	585	105.13	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
80	20250214	100808	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	30	165	500	660	1	1	5981670	66	-3.85	0.86	12	0.00	-286.00	1276.00	1138	20250212	-3.34	585	20241217	88.03	1138	-3.34	20250212	606	81.52	20250115	1138	-3.34	20250212	585	88.03	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
81	20250214	090812	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	30	165	500	660	1	1	5981670	66	-3.85	0.86	12	0.00	-286.00	1276.00	1138	20250212	-3.34	585	20241217	88.03	1138	-3.34	20250212	606	81.52	20250115	1138	-3.34	20250212	585	88.03	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
82	20250213	160804	57	100.00	KONEX			N	N	N	N		N	1100	13	2	1.20	5500	5	41.67	1100	1100	1100	1250	924	1087	1100.00	0.00	0	0	1316	1201	1023	908	730	1112	819	30	163	500	650	1	1	5981670	66	-3.85	0.86	12	0.00	-286.00	1276.00	1138	20250212	-3.34	585	20241217	88.03	1138	-3.34	20250212	606	81.52	20250115	1138	-3.34	20250212	585	88.03	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
83	20250213	150804	57	100.00	KONEX			N	N	N	N		N	1100	13	2	1.20	5500	5	41.67	1100	1100	1100	1250	924	1087	1100.00	0.00	0	0	1316	1201	1023	908	730	1112	819	30	163	500	650	1	1	5981670	66	-3.85	0.86	12	0.00	-286.00	1276.00	1138	20250212	-3.34	585	20241217	88.03	1138	-3.34	20250212	606	81.52	20250115	1138	-3.34	20250212	585	88.03	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
84	20250213	140803	57	100.00	KONEX			N	N	N	N		N	1100	13	2	1.20	5500	5	41.67	1100	1100	1100	1250	924	1087	1100.00	0.00	0	0	1316	1201	1023	908	730	1112	819	30	163	500	650	1	1	5981670	66	-3.85	0.86	12	0.00	-286.00	1276.00	1138	20250212	-3.34	585	20241217	88.03	1138	-3.34	20250212	606	81.52	20250115	1138	-3.34	20250212	585	88.03	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
85	20250213	130803	57	100.00	KONEX			N	N	N	N		N	1100	13	2	1.20	5500	5	41.67	1100	1100	1100	1250	924	1087	1100.00	0.00	0	0	1316	1201	1023	908	730	1112	819	30	163	500	650	1	1	5981670	66	-3.85	0.86	12	0.00	-286.00	1276.00	1138	20250212	-3.34	585	20241217	88.03	1138	-3.34	20250212	606	81.52	20250115	1138	-3.34	20250212	585	88.03	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
86	20250213	120803	57	100.00	KONEX			N	N	N	N		N	1100	13	2	1.20	5500	5	41.67	1100	1100	1100	1250	924	1087	1100.00	0.00	0	0	1316	1201	1023	908	730	1112	819	30	163	500	650	1	1	5981670	66	-3.85	0.86	12	0.00	-286.00	1276.00	1138	20250212	-3.34	585	20241217	88.03	1138	-3.34	20250212	606	81.52	20250115	1138	-3.34	20250212	585	88.03	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
87	20250213	110802	57	100.00	KONEX			N	N	N	N		N	1087	0	3	0.00	0	0	0.00	0	0	0	1250	924	1087	0.00	0.00	0	0	1316	1201	1023	908	730	1112	819	30	163	500	650	1	1	5981670	65	-3.80	0.85	12	0.00	-286.00	1276.00	1138	20250212	-4.48	585	20241217	85.81	1138	-4.48	20250212	606	79.37	20250115	1138	-4.48	20250212	585	85.81	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
88	20250213	100803	57	100.00	KONEX			N	N	N	N		N	1087	0	3	0.00	0	0	0.00	0	0	0	1250	924	1087	0.00	0.00	0	0	1316	1201	1023	908	730	1112	819	30	163	500	650	1	1	5981670	65	-3.80	0.85	12	0.00	-286.00	1276.00	1138	20250212	-4.48	585	20241217	85.81	1138	-4.48	20250212	606	79.37	20250115	1138	-4.48	20250212	585	85.81	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
89	20250213	090759	57	100.00	KONEX			N	N	N	N		N	1087	0	3	0.00	0	0	0.00	0	0	0	1250	924	1087	0.00	0.00	0	0	1316	1201	1023	908	730	1112	819	30	163	500	650	1	1	5981670	65	-3.80	0.85	12	0.00	-286.00	1276.00	1138	20250212	-4.48	585	20241217	85.81	1138	-4.48	20250212	606	79.37	20250115	1138	-4.48	20250212	585	85.81	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
90	20250212	160757	57	100.00	KONEX	신고가		N	N	N	N		N	1087	93	2	9.36	13159	12	600.00	1138	1138	845	1143	845	994	1096.58	0.00	0	0	1092	1043	945	896	798	1067	920	30	149	500	590	1	1	5981670	65	-3.80	0.85	12	0.00	-286.00	1276.00	1138	20250212	-4.48	585	20241217	85.81	1138	-4.48	20250212	606	79.37	20250115	1138	-4.48	20250212	585	85.81	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
91	20250212	150756	57	100.00	KONEX	신고가		N	N	N	N		N	845	-149	4	-14.99	8811	8	400.00	1138	1138	845	1143	845	994	1101.38	0.00	0	0	1092	1043	945	896	798	1067	920	30	149	500	590	1	1	5981670	51	-2.95	0.66	12	0.00	-286.00	1276.00	1138	20250212	-25.75	585	20241217	44.44	1138	-25.75	20250212	606	39.44	20250115	1138	-25.75	20250212	585	44.44	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
92	20250212	140758	57	100.00	KONEX	신고가		N	N	N	N		N	845	-149	4	-14.99	8811	8	400.00	1138	1138	845	1143	845	994	1101.38	0.00	0	0	1092	1043	945	896	798	1067	920	30	149	500	590	1	1	5981670	51	-2.95	0.66	12	0.00	-286.00	1276.00	1138	20250212	-25.75	585	20241217	44.44	1138	-25.75	20250212	606	39.44	20250115	1138	-25.75	20250212	585	44.44	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
93	20250212	130800	57	100.00	KONEX	신고가		N	N	N	N		N	845	-149	4	-14.99	8811	8	400.00	1138	1138	845	1143	845	994	1101.38	0.00	0	0	1092	1043	945	896	798	1067	920	30	149	500	590	1	1	5981670	51	-2.95	0.66	12	0.00	-286.00	1276.00	1138	20250212	-25.75	585	20241217	44.44	1138	-25.75	20250212	606	39.44	20250115	1138	-25.75	20250212	585	44.44	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
94	20250212	120756	57	100.00	KONEX	신고가		N	N	N	N		N	845	-149	4	-14.99	8811	8	400.00	1138	1138	845	1143	845	994	1101.38	0.00	0	0	1092	1043	945	896	798	1067	920	30	149	500	590	1	1	5981670	51	-2.95	0.66	12	0.00	-286.00	1276.00	1138	20250212	-25.75	585	20241217	44.44	1138	-25.75	20250212	606	39.44	20250115	1138	-25.75	20250212	585	44.44	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
95	20250212	110755	57	100.00	KONEX	신고가		N	N	N	N		N	1138	144	2	14.49	7966	7	350.00	1138	1138	1138	1143	845	994	1138.00	0.00	0	0	1092	1043	945	896	798	1067	920	30	149	500	590	1	1	5981670	68	-3.98	0.89	12	0.00	-286.00	1276.00	1138	20250212	0.00	585	20241217	94.53	1138	0.00	20250212	606	87.79	20250115	1138	0.00	20250212	585	94.53	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
96	20250212	100749	57	100.00	KONEX			N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1143	845	994	0.00	0.00	0	0	1092	1043	945	896	798	1067	920	30	149	500	590	1	1	5981670	59	-3.48	0.78	12	0.00	-286.00	1276.00	1095	20250204	-9.22	585	20241217	69.91	1095	-9.22	20250204	606	64.03	20250115	1095	-9.22	20250204	585	69.91	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
97	20250212	090749	57	100.00	KONEX			N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1143	845	994	0.00	0.00	0	0	1092	1043	945	896	798	1067	920	30	149	500	590	1	1	5981670	59	-3.48	0.78	12	0.00	-286.00	1276.00	1095	20250204	-9.22	585	20241217	69.91	1095	-9.22	20250204	606	64.03	20250115	1095	-9.22	20250204	585	69.91	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
98	20250211	160759	57	100.00	KONEX			N	N	N	N		N	994	-2	5	-0.20	1841	2	0.00	847	994	847	1145	847	996	920.50	0.00	0	0	996	996	996	996	996	996	996	30	149	500	590	1	1	5981670	59	-3.48	0.78	12	0.00	-286.00	1276.00	1095	20250204	-9.22	585	20241217	69.91	1095	-9.22	20250204	606	64.03	20250115	1095	-9.22	20250204	585	69.91	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
99	20250211	150758	57	100.00	KONEX			N	N	N	N		N	996	0	3	0.00	0	0	0.00	0	0	0	1145	847	996	0.00	0.00	0	0	996	996	996	996	996	996	996	30	149	500	590	1	1	5981670	60	-3.48	0.78	12	0.00	-286.00	1276.00	1095	20250204	-9.04	585	20241217	70.26	1095	-9.04	20250204	606	64.36	20250115	1095	-9.04	20250204	585	70.26	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
100	20250211	140759	57	100.00	KONEX			N	N	N	N		N	996	0	3	0.00	0	0	0.00	0	0	0	1145	847	996	0.00	0.00	0	0	996	996	996	996	996	996	996	30	149	500	590	1	1	5981670	60	-3.48	0.78	12	0.00	-286.00	1276.00	1095	20250204	-9.04	585	20241217	70.26	1095	-9.04	20250204	606	64.36	20250115	1095	-9.04	20250204	585	70.26	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
101	20250211	130758	57	100.00	KONEX			N	N	N	N		N	996	0	3	0.00	0	0	0.00	0	0	0	1145	847	996	0.00	0.00	0	0	996	996	996	996	996	996	996	30	149	500	590	1	1	5981670	60	-3.48	0.78	12	0.00	-286.00	1276.00	1095	20250204	-9.04	585	20241217	70.26	1095	-9.04	20250204	606	64.36	20250115	1095	-9.04	20250204	585	70.26	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
102	20250211	120757	57	100.00	KONEX			N	N	N	N		N	996	0	3	0.00	0	0	0.00	0	0	0	1145	847	996	0.00	0.00	0	0	996	996	996	996	996	996	996	30	149	500	590	1	1	5981670	60	-3.48	0.78	12	0.00	-286.00	1276.00	1095	20250204	-9.04	585	20241217	70.26	1095	-9.04	20250204	606	64.36	20250115	1095	-9.04	20250204	585	70.26	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
103	20250211	110758	57	100.00	KONEX			N	N	N	N		N	996	0	3	0.00	0	0	0.00	0	0	0	1145	847	996	0.00	0.00	0	0	996	996	996	996	996	996	996	30	149	500	590	1	1	5981670	60	-3.48	0.78	12	0.00	-286.00	1276.00	1095	20250204	-9.04	585	20241217	70.26	1095	-9.04	20250204	606	64.36	20250115	1095	-9.04	20250204	585	70.26	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
104	20250211	100759	57	100.00	KONEX			N	N	N	N		N	996	0	3	0.00	0	0	0.00	0	0	0	1145	847	996	0.00	0.00	0	0	996	996	996	996	996	996	996	30	149	500	590	1	1	5981670	60	-3.48	0.78	12	0.00	-286.00	1276.00	1095	20250204	-9.04	585	20241217	70.26	1095	-9.04	20250204	606	64.36	20250115	1095	-9.04	20250204	585	70.26	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
105	20250211	090802	57	100.00	KONEX			N	N	N	N		N	996	0	3	0.00	0	0	0.00	0	0	0	1145	847	996	0.00	0.00	0	0	996	996	996	996	996	996	996	30	149	500	590	1	1	5981670	60	-3.48	0.78	12	0.00	-286.00	1276.00	1095	20250204	-9.04	585	20241217	70.26	1095	-9.04	20250204	606	64.36	20250115	1095	-9.04	20250204	585	70.26	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
106	20250210	160755	57	100.00	KONEX			N	N	N	N		N	996	-2	5	-0.20	0	0	0.00	0	0	0	1147	849	998	0.00	0.00	0	0	1194	1095	930	831	666	1013	749	30	149	500	590	1	1	5981670	60	-3.48	0.78	12	0.00	-286.00	1276.00	1095	20250204	-9.04	585	20241217	70.26	1095	-9.04	20250204	606	64.36	20250115	1095	-9.04	20250204	585	70.26	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
107	20250210	150754	57	100.00	KONEX			N	N	N	N		N	998	0	3	0.00	0	0	0.00	0	0	0	1147	849	998	0.00	0.00	0	0	1194	1095	930	831	666	1013	749	30	149	500	590	1	1	5981670	60	-3.49	0.78	12	0.00	-286.00	1276.00	1095	20250204	-8.86	585	20241217	70.60	1095	-8.86	20250204	606	64.69	20250115	1095	-8.86	20250204	585	70.60	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
108	20250210	140752	57	100.00	KONEX			N	N	N	N		N	998	0	3	0.00	0	0	0.00	0	0	0	1147	849	998	0.00	0.00	0	0	1194	1095	930	831	666	1013	749	30	149	500	590	1	1	5981670	60	-3.49	0.78	12	0.00	-286.00	1276.00	1095	20250204	-8.86	585	20241217	70.60	1095	-8.86	20250204	606	64.69	20250115	1095	-8.86	20250204	585	70.60	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
109	20250210	130755	57	100.00	KONEX			N	N	N	N		N	998	0	3	0.00	0	0	0.00	0	0	0	1147	849	998	0.00	0.00	0	0	1194	1095	930	831	666	1013	749	30	149	500	590	1	1	5981670	60	-3.49	0.78	12	0.00	-286.00	1276.00	1095	20250204	-8.86	585	20241217	70.60	1095	-8.86	20250204	606	64.69	20250115	1095	-8.86	20250204	585	70.60	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
110	20250210	120751	57	100.00	KONEX			N	N	N	N		N	998	0	3	0.00	0	0	0.00	0	0	0	1147	849	998	0.00	0.00	0	0	1194	1095	930	831	666	1013	749	30	149	500	590	1	1	5981670	60	-3.49	0.78	12	0.00	-286.00	1276.00	1095	20250204	-8.86	585	20241217	70.60	1095	-8.86	20250204	606	64.69	20250115	1095	-8.86	20250204	585	70.60	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
111	20250210	110749	57	100.00	KONEX			N	N	N	N		N	998	0	3	0.00	0	0	0.00	0	0	0	1147	849	998	0.00	0.00	0	0	1194	1095	930	831	666	1013	749	30	149	500	590	1	1	5981670	60	-3.49	0.78	12	0.00	-286.00	1276.00	1095	20250204	-8.86	585	20241217	70.60	1095	-8.86	20250204	606	64.69	20250115	1095	-8.86	20250204	585	70.60	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
112	20250210	100749	57	100.00	KONEX			N	N	N	N		N	998	0	3	0.00	0	0	0.00	0	0	0	1147	849	998	0.00	0.00	0	0	1194	1095	930	831	666	1013	749	30	149	500	590	1	1	5981670	60	-3.49	0.78	12	0.00	-286.00	1276.00	1095	20250204	-8.86	585	20241217	70.60	1095	-8.86	20250204	606	64.69	20250115	1095	-8.86	20250204	585	70.60	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
113	20250210	090745	57	100.00	KONEX			N	N	N	N		N	998	0	3	0.00	0	0	0.00	0	0	0	1147	849	998	0.00	0.00	0	0	1194	1095	930	831	666	1013	749	30	149	500	590	1	1	5981670	60	-3.49	0.78	12	0.00	-286.00	1276.00	1095	20250204	-8.86	585	20241217	70.60	1095	-8.86	20250204	606	64.69	20250115	1095	-8.86	20250204	585	70.60	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
114	20250207	160740	57	100.00	KONEX			N	N	N	N		N	998	99	2	11.01	256853	332	3688.89	1029	1029	765	1033	765	899	773.65	0.00	0	0	1065	981	915	831	765	949	799	30	134	500	530	1	1	5981670	60	-3.49	0.78	12	0.01	-286.00	1276.00	1095	20250204	-8.86	585	20241217	70.60	1095	-8.86	20250204	606	64.69	20250115	1095	-8.86	20250204	585	70.60	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
115	20250207	150742	57	100.00	KONEX			N	N	N	N		N	765	-134	4	-14.91	255855	331	3677.78	1029	1029	765	1033	765	899	772.98	0.00	0	0	1065	981	915	831	765	949	799	30	134	500	530	1	1	5981670	46	-2.67	0.60	12	0.01	-286.00	1276.00	1095	20250204	-30.14	585	20241217	30.77	1095	-30.14	20250204	606	26.24	20250115	1095	-30.14	20250204	585	30.77	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
116	20250207	140741	57	100.00	KONEX			N	N	N	N		N	765	-134	4	-14.91	255855	331	3677.78	1029	1029	765	1033	765	899	772.98	0.00	0	0	1065	981	915	831	765	949	799	30	134	500	530	1	1	5981670	46	-2.67	0.60	12	0.01	-286.00	1276.00	1095	20250204	-30.14	585	20241217	30.77	1095	-30.14	20250204	606	26.24	20250115	1095	-30.14	20250204	585	30.77	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
117	20250207	130740	57	100.00	KONEX			N	N	N	N		N	1029	130	2	14.46	10290	10	111.11	1029	1029	1029	1033	765	899	1029.00	0.00	0	0	1065	981	915	831	765	949	799	30	134	500	530	1	1	5981670	62	-3.60	0.81	12	0.00	-286.00	1276.00	1095	20250204	-6.03	585	20241217	75.90	1095	-6.03	20250204	606	69.80	20250115	1095	-6.03	20250204	585	75.90	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
118	20250207	120739	57	100.00	KONEX			N	N	N	N		N	1029	130	2	14.46	10290	10	111.11	1029	1029	1029	1033	765	899	1029.00	0.00	0	0	1065	981	915	831	765	949	799	30	134	500	530	1	1	5981670	62	-3.60	0.81	12	0.00	-286.00	1276.00	1095	20250204	-6.03	585	20241217	75.90	1095	-6.03	20250204	606	69.80	20250115	1095	-6.03	20250204	585	75.90	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
119	20250207	110737	57	100.00	KONEX			N	N	N	N		N	1029	130	2	14.46	10290	10	111.11	1029	1029	1029	1033	765	899	1029.00	0.00	0	0	1065	981	915	831	765	949	799	30	134	500	530	1	1	5981670	62	-3.60	0.81	12	0.00	-286.00	1276.00	1095	20250204	-6.03	585	20241217	75.90	1095	-6.03	20250204	606	69.80	20250115	1095	-6.03	20250204	585	75.90	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
120	20250207	100739	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	1065	981	915	831	765	949	799	30	134	500	530	1	1	5981670	54	-3.14	0.70	12	0.00	-286.00	1276.00	1095	20250204	-17.90	585	20241217	53.68	1095	-17.90	20250204	606	48.35	20250115	1095	-17.90	20250204	585	53.68	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
121	20250207	090744	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	1065	981	915	831	765	949	799	30	134	500	530	1	1	5981670	54	-3.14	0.70	12	0.00	-286.00	1276.00	1095	20250204	-17.90	585	20241217	53.68	1095	-17.90	20250204	606	48.35	20250115	1095	-17.90	20250204	585	53.68	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
122	20250206	160721	57	100.00	KONEX			N	N	N	N		N	899	-99	5	-9.92	7941	9	0.00	999	999	849	1147	849	998	882.33	0.00	0	0	998	998	998	998	998	998	998	30	149	500	590	1	1	5981670	54	-3.14	0.70	12	0.00	-286.00	1276.00	1095	20250204	-17.90	585	20241217	53.68	1095	-17.90	20250204	606	48.35	20250115	1095	-17.90	20250204	585	53.68	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
123	20250206	150725	57	100.00	KONEX			N	N	N	N		N	849	-149	4	-14.93	5244	6	0.00	999	999	849	1147	849	998	874.00	0.00	0	0	998	998	998	998	998	998	998	30	149	500	590	1	1	5981670	51	-2.97	0.67	12	0.00	-286.00	1276.00	1095	20250204	-22.47	585	20241217	45.13	1095	-22.47	20250204	606	40.10	20250115	1095	-22.47	20250204	585	45.13	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
124	20250206	140726	57	100.00	KONEX			N	N	N	N		N	849	-149	4	-14.93	5244	6	0.00	999	999	849	1147	849	998	874.00	0.00	0	0	998	998	998	998	998	998	998	30	149	500	590	1	1	5981670	51	-2.97	0.67	12	0.00	-286.00	1276.00	1095	20250204	-22.47	585	20241217	45.13	1095	-22.47	20250204	606	40.10	20250115	1095	-22.47	20250204	585	45.13	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
125	20250206	130723	57	100.00	KONEX			N	N	N	N		N	849	-149	4	-14.93	5244	6	0.00	999	999	849	1147	849	998	874.00	0.00	0	0	998	998	998	998	998	998	998	30	149	500	590	1	1	5981670	51	-2.97	0.67	12	0.00	-286.00	1276.00	1095	20250204	-22.47	585	20241217	45.13	1095	-22.47	20250204	606	40.10	20250115	1095	-22.47	20250204	585	45.13	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
126	20250206	120720	57	100.00	KONEX			N	N	N	N		N	849	-149	4	-14.93	5244	6	0.00	999	999	849	1147	849	998	874.00	0.00	0	0	998	998	998	998	998	998	998	30	149	500	590	1	1	5981670	51	-2.97	0.67	12	0.00	-286.00	1276.00	1095	20250204	-22.47	585	20241217	45.13	1095	-22.47	20250204	606	40.10	20250115	1095	-22.47	20250204	585	45.13	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
127	20250206	110716	57	100.00	KONEX			N	N	N	N		N	999	1	2	0.10	999	1	0.00	999	999	999	1147	849	998	999.00	0.00	0	0	998	998	998	998	998	998	998	30	149	500	590	1	1	5981670	60	-3.49	0.78	12	0.00	-286.00	1276.00	1095	20250204	-8.77	585	20241217	70.77	1095	-8.77	20250204	606	64.85	20250115	1095	-8.77	20250204	585	70.77	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
128	20250206	100717	57	100.00	KONEX			N	N	N	N		N	999	1	2	0.10	999	1	0.00	999	999	999	1147	849	998	999.00	0.00	0	0	998	998	998	998	998	998	998	30	149	500	590	1	1	5981670	60	-3.49	0.78	12	0.00	-286.00	1276.00	1095	20250204	-8.77	585	20241217	70.77	1095	-8.77	20250204	606	64.85	20250115	1095	-8.77	20250204	585	70.77	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
129	20250206	090726	57	100.00	KONEX			N	N	N	N		N	998	0	3	0.00	0	0	0.00	0	0	0	1147	849	998	0.00	0.00	0	0	998	998	998	998	998	998	998	30	149	500	590	1	1	5981670	60	-3.49	0.78	12	0.00	-286.00	1276.00	1095	20250204	-8.86	585	20241217	70.60	1095	-8.86	20250204	606	64.69	20250115	1095	-8.86	20250204	585	70.60	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
130	20250205	160714	57	100.00	KONEX			N	N	N	N		N	998	-97	5	-8.86	0	0	0.00	0	0	0	1259	931	1095	0.00	0.00	0	0	1095	1095	1095	1095	1095	1095	1095	30	164	500	650	1	1	5981670	60	-3.49	0.78	12	0.00	-286.00	1276.00	1095	20250204	-8.86	585	20241217	70.60	1095	-8.86	20250204	606	64.69	20250115	1095	-8.86	20250204	585	70.60	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
131	20250205	150718	57	100.00	KONEX			N	N	N	N		N	1095	0	3	0.00	0	0	0.00	0	0	0	1259	931	1095	0.00	0.00	0	0	1095	1095	1095	1095	1095	1095	1095	30	164	500	650	1	1	5981670	65	-3.83	0.86	12	0.00	-286.00	1276.00	1095	20250204	0.00	585	20241217	87.18	1095	0.00	20250204	606	80.69	20250115	1095	0.00	20250204	585	87.18	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
132	20250205	140716	57	100.00	KONEX			N	N	N	N		N	1095	0	3	0.00	0	0	0.00	0	0	0	1259	931	1095	0.00	0.00	0	0	1095	1095	1095	1095	1095	1095	1095	30	164	500	650	1	1	5981670	65	-3.83	0.86	12	0.00	-286.00	1276.00	1095	20250204	0.00	585	20241217	87.18	1095	0.00	20250204	606	80.69	20250115	1095	0.00	20250204	585	87.18	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
133	20250205	130715	57	100.00	KONEX			N	N	N	N		N	1095	0	3	0.00	0	0	0.00	0	0	0	1259	931	1095	0.00	0.00	0	0	1095	1095	1095	1095	1095	1095	1095	30	164	500	650	1	1	5981670	65	-3.83	0.86	12	0.00	-286.00	1276.00	1095	20250204	0.00	585	20241217	87.18	1095	0.00	20250204	606	80.69	20250115	1095	0.00	20250204	585	87.18	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
134	20250205	120717	57	100.00	KONEX			N	N	N	N		N	1095	0	3	0.00	0	0	0.00	0	0	0	1259	931	1095	0.00	0.00	0	0	1095	1095	1095	1095	1095	1095	1095	30	164	500	650	1	1	5981670	65	-3.83	0.86	12	0.00	-286.00	1276.00	1095	20250204	0.00	585	20241217	87.18	1095	0.00	20250204	606	80.69	20250115	1095	0.00	20250204	585	87.18	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
135	20250205	110715	57	100.00	KONEX			N	N	N	N		N	1095	0	3	0.00	0	0	0.00	0	0	0	1259	931	1095	0.00	0.00	0	0	1095	1095	1095	1095	1095	1095	1095	30	164	500	650	1	1	5981670	65	-3.83	0.86	12	0.00	-286.00	1276.00	1095	20250204	0.00	585	20241217	87.18	1095	0.00	20250204	606	80.69	20250115	1095	0.00	20250204	585	87.18	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
136	20250205	100722	57	100.00	KONEX			N	N	N	N		N	1095	0	3	0.00	0	0	0.00	0	0	0	1259	931	1095	0.00	0.00	0	0	1095	1095	1095	1095	1095	1095	1095	30	164	500	650	1	1	5981670	65	-3.83	0.86	12	0.00	-286.00	1276.00	1095	20250204	0.00	585	20241217	87.18	1095	0.00	20250204	606	80.69	20250115	1095	0.00	20250204	585	87.18	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
137	20250205	090726	57	100.00	KONEX			N	N	N	N		N	1095	0	3	0.00	0	0	0.00	0	0	0	1259	931	1095	0.00	0.00	0	0	1095	1095	1095	1095	1095	1095	1095	30	164	500	650	1	1	5981670	65	-3.83	0.86	12	0.00	-286.00	1276.00	1095	20250204	0.00	585	20241217	87.18	1095	0.00	20250204	606	80.69	20250115	1095	0.00	20250204	585	87.18	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
138	20250204	160658	54	100.00	KONEX	신고가		N	N	N	N		N	1095	5	2	0.46	1095	1	4.55	1095	1095	1095	1253	927	1090	1095.00	0.00	0	0	1090	1090	1090	1090	1090	1090	1090	30	163	500	650	1	1	5981670	65	-3.83	0.86	12	0.00	-286.00	1276.00	1095	20250204	0.00	585	20241217	87.18	1095	0.00	20250204	606	80.69	20250115	1095	0.00	20250204	585	87.18	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	01	N
139	20250204	150710	54	100.00	KONEX			N	N	N	N		N	1090	0	3	0.00	0	0	0.00	0	0	0	1253	927	1090	0.00	0.00	0	0	1090	1090	1090	1090	1090	1090	1090	30	163	500	650	1	1	5981670	65	-3.81	0.85	12	0.00	-286.00	1276.00	1094	20240704	-0.37	585	20241217	86.32	1090	0.00	20250203	606	79.87	20250115	1094	-0.37	20240704	585	86.32	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	01	N
140	20250204	140709	54	100.00	KONEX			N	N	N	N		N	1090	0	3	0.00	0	0	0.00	0	0	0	1253	927	1090	0.00	0.00	0	0	1090	1090	1090	1090	1090	1090	1090	30	163	500	650	1	1	5981670	65	-3.81	0.85	12	0.00	-286.00	1276.00	1094	20240704	-0.37	585	20241217	86.32	1090	0.00	20250203	606	79.87	20250115	1094	-0.37	20240704	585	86.32	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	01	N
141	20250204	130711	54	100.00	KONEX			N	N	N	N		N	1090	0	3	0.00	0	0	0.00	0	0	0	1253	927	1090	0.00	0.00	0	0	1090	1090	1090	1090	1090	1090	1090	30	163	500	650	1	1	5981670	65	-3.81	0.85	12	0.00	-286.00	1276.00	1094	20240704	-0.37	585	20241217	86.32	1090	0.00	20250203	606	79.87	20250115	1094	-0.37	20240704	585	86.32	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	01	N
142	20250204	120717	54	100.00	KONEX			N	N	N	N		N	1090	0	3	0.00	0	0	0.00	0	0	0	1253	927	1090	0.00	0.00	0	0	1090	1090	1090	1090	1090	1090	1090	30	163	500	650	1	1	5981670	65	-3.81	0.85	12	0.00	-286.00	1276.00	1094	20240704	-0.37	585	20241217	86.32	1090	0.00	20250203	606	79.87	20250115	1094	-0.37	20240704	585	86.32	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	01	N
143	20250204	110701	54	100.00	KONEX			N	N	N	N		N	1090	0	3	0.00	0	0	0.00	0	0	0	1253	927	1090	0.00	0.00	0	0	1090	1090	1090	1090	1090	1090	1090	30	163	500	650	1	1	5981670	65	-3.81	0.85	12	0.00	-286.00	1276.00	1094	20240704	-0.37	585	20241217	86.32	1090	0.00	20250203	606	79.87	20250115	1094	-0.37	20240704	585	86.32	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	01	N
144	20250204	100707	54	100.00	KONEX			N	N	N	N		N	1090	0	3	0.00	0	0	0.00	0	0	0	1253	927	1090	0.00	0.00	0	0	1090	1090	1090	1090	1090	1090	1090	30	163	500	650	1	1	5981670	65	-3.81	0.85	12	0.00	-286.00	1276.00	1094	20240704	-0.37	585	20241217	86.32	1090	0.00	20250203	606	79.87	20250115	1094	-0.37	20240704	585	86.32	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	01	N
145	20250204	090708	54	100.00	KONEX			N	N	N	N		N	1090	0	3	0.00	0	0	0.00	0	0	0	1253	927	1090	0.00	0.00	0	0	1090	1090	1090	1090	1090	1090	1090	30	163	500	650	1	1	5981670	65	-3.81	0.85	12	0.00	-286.00	1276.00	1094	20240704	-0.37	585	20241217	86.32	1090	0.00	20250203	606	79.87	20250115	1094	-0.37	20240704	585	86.32	20241217	0.00	N	121060	500	29 억		0	N	N	0	N	01	N