KissMeData/278990/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	161136	57	100.00	KONEX			N	N	N	N		N	4995	95	2	1.94	197700	41	136.67	4700	4995	4600	5630	4165	4900	4821.95	0.00	0	0	4900	4900	4900	4900	4900	4900	4900	24	730	500	3030	5	1	4836831	242	6.52	0.78	12	0.00	766.00	6389.00	13200	20240222	-62.16	3555	20241224	40.51	5050	-1.09	20250214	4200	18.93	20250102	12400	-59.72	20240227	3555	40.51	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
3	20250227	151138	57	100.00	KONEX			N	N	N	N		N	4800	-100	5	-2.04	97800	21	70.00	4700	4800	4600	5630	4165	4900	4657.14	0.00	0	0	4900	4900	4900	4900	4900	4900	4900	24	730	500	3030	5	1	4836831	232	6.27	0.75	12	0.00	766.00	6389.00	13200	20240222	-63.64	3555	20241224	35.02	5050	-4.95	20250214	4200	14.29	20250102	12400	-61.29	20240227	3555	35.02	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
4	20250227	141139	57	100.00	KONEX			N	N	N	N		N	4600	-300	5	-6.12	93000	20	66.67	4700	4700	4600	5630	4165	4900	4650.00	0.00	0	0	4900	4900	4900	4900	4900	4900	4900	24	730	500	3030	5	1	4836831	222	6.01	0.72	12	0.00	766.00	6389.00	13200	20240222	-65.15	3555	20241224	29.40	5050	-8.91	20250214	4200	9.52	20250102	12400	-62.90	20240227	3555	29.40	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
5	20250227	131137	57	100.00	KONEX			N	N	N	N		N	4600	-300	5	-6.12	93000	20	66.67	4700	4700	4600	5630	4165	4900	4650.00	0.00	0	0	4900	4900	4900	4900	4900	4900	4900	24	730	500	3030	5	1	4836831	222	6.01	0.72	12	0.00	766.00	6389.00	13200	20240222	-65.15	3555	20241224	29.40	5050	-8.91	20250214	4200	9.52	20250102	12400	-62.90	20240227	3555	29.40	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
6	20250227	121134	57	100.00	KONEX			N	N	N	N		N	4600	-300	5	-6.12	93000	20	66.67	4700	4700	4600	5630	4165	4900	4650.00	0.00	0	0	4900	4900	4900	4900	4900	4900	4900	24	730	500	3030	5	1	4836831	222	6.01	0.72	12	0.00	766.00	6389.00	13200	20240222	-65.15	3555	20241224	29.40	5050	-8.91	20250214	4200	9.52	20250102	12400	-62.90	20240227	3555	29.40	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
7	20250227	111143	57	100.00	KONEX			N	N	N	N		N	4600	-300	5	-6.12	93000	20	66.67	4700	4700	4600	5630	4165	4900	4650.00	0.00	0	0	4900	4900	4900	4900	4900	4900	4900	24	730	500	3030	5	1	4836831	222	6.01	0.72	12	0.00	766.00	6389.00	13200	20240222	-65.15	3555	20241224	29.40	5050	-8.91	20250214	4200	9.52	20250102	12400	-62.90	20240227	3555	29.40	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
8	20250227	101213	57	100.00	KONEX			N	N	N	N		N	4600	-300	5	-6.12	93000	20	66.67	4700	4700	4600	5630	4165	4900	4650.00	0.00	0	0	4900	4900	4900	4900	4900	4900	4900	24	730	500	3030	5	1	4836831	222	6.01	0.72	12	0.00	766.00	6389.00	13200	20240222	-65.15	3555	20241224	29.40	5050	-8.91	20250214	4200	9.52	20250102	12400	-62.90	20240227	3555	29.40	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
9	20250227	091226	57	100.00	KONEX			N	N	N	N		N	4600	-300	5	-6.12	93000	20	66.67	4700	4700	4600	5630	4165	4900	4650.00	0.00	0	0	4900	4900	4900	4900	4900	4900	4900	24	730	500	3030	5	1	4836831	222	6.01	0.72	12	0.00	766.00	6389.00	13200	20240222	-65.15	3555	20241224	29.40	5050	-8.91	20250214	4200	9.52	20250102	12400	-62.90	20240227	3555	29.40	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
10	20250226	161136	57	100.00	KONEX			N	N	N	N		N	4900	200	2	4.26	147000	30	4.98	4900	4900	4900	5400	3995	4700	4900.00	0.00	0	0	5300	5000	4700	4400	4100	5000	4400	24	700	500	2910	5	1	4836831	237	6.40	0.77	12	0.00	766.00	6389.00	13200	20240222	-62.88	3555	20241224	37.83	5050	-2.97	20250214	4200	16.67	20250102	12700	-61.42	20240226	3555	37.83	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
11	20250226	151142	57	100.00	KONEX			N	N	N	N		N	4700	0	3	0.00	0	0	0.00	0	0	0	5400	3995	4700	0.00	0.00	0	0	5300	5000	4700	4400	4100	5000	4400	24	700	500	2910	5	1	4836831	227	6.14	0.74	12	0.00	766.00	6389.00	13200	20240222	-64.39	3555	20241224	32.21	5050	-6.93	20250214	4200	11.90	20250102	12700	-62.99	20240226	3555	32.21	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
12	20250226	141139	57	100.00	KONEX			N	N	N	N		N	4700	0	3	0.00	0	0	0.00	0	0	0	5400	3995	4700	0.00	0.00	0	0	5300	5000	4700	4400	4100	5000	4400	24	700	500	2910	5	1	4836831	227	6.14	0.74	12	0.00	766.00	6389.00	13200	20240222	-64.39	3555	20241224	32.21	5050	-6.93	20250214	4200	11.90	20250102	12700	-62.99	20240226	3555	32.21	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
13	20250226	131137	57	100.00	KONEX			N	N	N	N		N	4700	0	3	0.00	0	0	0.00	0	0	0	5400	3995	4700	0.00	0.00	0	0	5300	5000	4700	4400	4100	5000	4400	24	700	500	2910	5	1	4836831	227	6.14	0.74	12	0.00	766.00	6389.00	13200	20240222	-64.39	3555	20241224	32.21	5050	-6.93	20250214	4200	11.90	20250102	12700	-62.99	20240226	3555	32.21	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
14	20250226	121138	57	100.00	KONEX			N	N	N	N		N	4700	0	3	0.00	0	0	0.00	0	0	0	5400	3995	4700	0.00	0.00	0	0	5300	5000	4700	4400	4100	5000	4400	24	700	500	2910	5	1	4836831	227	6.14	0.74	12	0.00	766.00	6389.00	13200	20240222	-64.39	3555	20241224	32.21	5050	-6.93	20250214	4200	11.90	20250102	12700	-62.99	20240226	3555	32.21	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
15	20250226	111136	57	100.00	KONEX			N	N	N	N		N	4700	0	3	0.00	0	0	0.00	0	0	0	5400	3995	4700	0.00	0.00	0	0	5300	5000	4700	4400	4100	5000	4400	24	700	500	2910	5	1	4836831	227	6.14	0.74	12	0.00	766.00	6389.00	13200	20240222	-64.39	3555	20241224	32.21	5050	-6.93	20250214	4200	11.90	20250102	12700	-62.99	20240226	3555	32.21	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
16	20250226	101133	57	100.00	KONEX			N	N	N	N		N	4700	0	3	0.00	0	0	0.00	0	0	0	5400	3995	4700	0.00	0.00	0	0	5300	5000	4700	4400	4100	5000	4400	24	700	500	2910	5	1	4836831	227	6.14	0.74	12	0.00	766.00	6389.00	13200	20240222	-64.39	3555	20241224	32.21	5050	-6.93	20250214	4200	11.90	20250102	12700	-62.99	20240226	3555	32.21	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
17	20250226	091144	57	100.00	KONEX			N	N	N	N		N	4700	0	3	0.00	0	0	0.00	0	0	0	5400	3995	4700	0.00	0.00	0	0	5300	5000	4700	4400	4100	5000	4400	24	700	500	2910	5	1	4836831	227	6.14	0.74	12	0.00	766.00	6389.00	13200	20240222	-64.39	3555	20241224	32.21	5050	-6.93	20250214	4200	11.90	20250102	12700	-62.99	20240226	3555	32.21	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
18	20250225	161128	57	100.00	KONEX			N	N	N	N		N	4700	-295	5	-5.91	2938500	602	60200.00	4700	5000	4400	5740	4250	4995	4881.23	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	24	745	500	3090	5	1	4836831	227	6.14	0.74	12	0.01	766.00	6389.00	14500	20240214	-67.59	3555	20241224	32.21	5050	-6.93	20250214	4200	11.90	20250102	12700	-62.99	20240226	3555	32.21	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
19	20250225	151128	57	100.00	KONEX			N	N	N	N		N	4700	-295	5	-5.91	2938500	602	60200.00	4700	5000	4400	5740	4250	4995	4881.23	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	24	745	500	3090	5	1	4836831	227	6.14	0.74	12	0.01	766.00	6389.00	14500	20240214	-67.59	3555	20241224	32.21	5050	-6.93	20250214	4200	11.90	20250102	12700	-62.99	20240226	3555	32.21	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
20	20250225	141126	57	100.00	KONEX			N	N	N	N		N	4700	-295	5	-5.91	2938500	602	60200.00	4700	5000	4400	5740	4250	4995	4881.23	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	24	745	500	3090	5	1	4836831	227	6.14	0.74	12	0.01	766.00	6389.00	14500	20240214	-67.59	3555	20241224	32.21	5050	-6.93	20250214	4200	11.90	20250102	12700	-62.99	20240226	3555	32.21	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
21	20250225	131132	57	100.00	KONEX			N	N	N	N		N	4800	-195	5	-3.90	97800	21	2100.00	4700	4800	4600	5740	4250	4995	4657.14	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	24	745	500	3090	5	1	4836831	232	6.27	0.75	12	0.00	766.00	6389.00	14500	20240214	-66.90	3555	20241224	35.02	5050	-4.95	20250214	4200	14.29	20250102	12700	-62.20	20240226	3555	35.02	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
22	20250225	121129	57	100.00	KONEX			N	N	N	N		N	4600	-395	5	-7.91	93000	20	2000.00	4700	4700	4600	5740	4250	4995	4650.00	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	24	745	500	3090	5	1	4836831	222	6.01	0.72	12	0.00	766.00	6389.00	14500	20240214	-68.28	3555	20241224	29.40	5050	-8.91	20250214	4200	9.52	20250102	12700	-63.78	20240226	3555	29.40	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
23	20250225	111127	57	100.00	KONEX			N	N	N	N		N	4600	-395	5	-7.91	93000	20	2000.00	4700	4700	4600	5740	4250	4995	4650.00	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	24	745	500	3090	5	1	4836831	222	6.01	0.72	12	0.00	766.00	6389.00	14500	20240214	-68.28	3555	20241224	29.40	5050	-8.91	20250214	4200	9.52	20250102	12700	-63.78	20240226	3555	29.40	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
24	20250225	101126	57	100.00	KONEX			N	N	N	N		N	4600	-395	5	-7.91	93000	20	2000.00	4700	4700	4600	5740	4250	4995	4650.00	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	24	745	500	3090	5	1	4836831	222	6.01	0.72	12	0.00	766.00	6389.00	14500	20240214	-68.28	3555	20241224	29.40	5050	-8.91	20250214	4200	9.52	20250102	12700	-63.78	20240226	3555	29.40	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
25	20250225	091132	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	0	0	0.00	0	0	0	5740	4250	4995	0.00	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	24	745	500	3090	5	1	4836831	242	6.52	0.78	12	0.00	766.00	6389.00	14500	20240214	-65.55	3555	20241224	40.51	5050	-1.09	20250214	4200	18.93	20250102	12700	-60.67	20240226	3555	40.51	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
26	20250224	161119	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	4995	1	0.16	4995	4995	4995	5740	4250	4995	4995.00	0.00	0	0	5125	5060	4930	4865	4735	5092	4897	24	745	500	3090	5	1	4836831	242	6.52	0.78	12	0.00	766.00	6389.00	14500	20240214	-65.55	3555	20241224	40.51	5050	-1.09	20250214	4200	18.93	20250102	12700	-60.67	20240226	3555	40.51	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
27	20250224	151119	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	4995	1	0.16	4995	4995	4995	5740	4250	4995	4995.00	0.00	0	0	5125	5060	4930	4865	4735	5092	4897	24	745	500	3090	5	1	4836831	242	6.52	0.78	12	0.00	766.00	6389.00	14500	20240214	-65.55	3555	20241224	40.51	5050	-1.09	20250214	4200	18.93	20250102	12700	-60.67	20240226	3555	40.51	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
28	20250224	141116	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	4995	1	0.16	4995	4995	4995	5740	4250	4995	4995.00	0.00	0	0	5125	5060	4930	4865	4735	5092	4897	24	745	500	3090	5	1	4836831	242	6.52	0.78	12	0.00	766.00	6389.00	14500	20240214	-65.55	3555	20241224	40.51	5050	-1.09	20250214	4200	18.93	20250102	12700	-60.67	20240226	3555	40.51	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
29	20250224	131119	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	4995	1	0.16	4995	4995	4995	5740	4250	4995	4995.00	0.00	0	0	5125	5060	4930	4865	4735	5092	4897	24	745	500	3090	5	1	4836831	242	6.52	0.78	12	0.00	766.00	6389.00	14500	20240214	-65.55	3555	20241224	40.51	5050	-1.09	20250214	4200	18.93	20250102	12700	-60.67	20240226	3555	40.51	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
30	20250224	121116	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	4995	1	0.16	4995	4995	4995	5740	4250	4995	4995.00	0.00	0	0	5125	5060	4930	4865	4735	5092	4897	24	745	500	3090	5	1	4836831	242	6.52	0.78	12	0.00	766.00	6389.00	14500	20240214	-65.55	3555	20241224	40.51	5050	-1.09	20250214	4200	18.93	20250102	12700	-60.67	20240226	3555	40.51	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
31	20250224	111113	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	4995	1	0.16	4995	4995	4995	5740	4250	4995	4995.00	0.00	0	0	5125	5060	4930	4865	4735	5092	4897	24	745	500	3090	5	1	4836831	242	6.52	0.78	12	0.00	766.00	6389.00	14500	20240214	-65.55	3555	20241224	40.51	5050	-1.09	20250214	4200	18.93	20250102	12700	-60.67	20240226	3555	40.51	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
32	20250224	101112	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	4995	1	0.16	4995	4995	4995	5740	4250	4995	4995.00	0.00	0	0	5125	5060	4930	4865	4735	5092	4897	24	745	500	3090	5	1	4836831	242	6.52	0.78	12	0.00	766.00	6389.00	14500	20240214	-65.55	3555	20241224	40.51	5050	-1.09	20250214	4200	18.93	20250102	12700	-60.67	20240226	3555	40.51	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
33	20250224	091120	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	0	0	0.00	0	0	0	5740	4250	4995	0.00	0.00	0	0	5125	5060	4930	4865	4735	5092	4897	24	745	500	3090	5	1	4836831	242	6.52	0.78	12	0.00	766.00	6389.00	14500	20240214	-65.55	3555	20241224	40.51	5050	-1.09	20250214	4200	18.93	20250102	12700	-60.67	20240226	3555	40.51	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
34	20250221	161109	57	100.00	KONEX			N	N	N	N		N	4995	195	2	4.06	3052690	635	5291.67	4800	4995	4800	5520	4080	4800	4807.39	0.00	0	0	4800	4800	4800	4800	4800	4800	4800	24	720	500	2970	5	1	4836831	242	6.52	0.78	12	0.01	766.00	6389.00	14500	20240214	-65.55	3555	20241224	40.51	5050	-1.09	20250214	4200	18.93	20250102	13200	-62.16	20240222	3555	40.51	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
35	20250221	151114	57	100.00	KONEX			N	N	N	N		N	4900	100	2	2.08	2942800	613	5108.33	4800	4900	4800	5520	4080	4800	4800.65	0.00	0	0	4800	4800	4800	4800	4800	4800	4800	24	720	500	2970	5	1	4836831	237	6.40	0.77	12	0.01	766.00	6389.00	14500	20240214	-66.21	3555	20241224	37.83	5050	-2.97	20250214	4200	16.67	20250102	13200	-62.88	20240222	3555	37.83	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
36	20250221	141114	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	2937900	612	5100.00	4800	4900	4800	5520	4080	4800	4800.49	0.00	0	0	4800	4800	4800	4800	4800	4800	4800	24	720	500	2970	5	1	4836831	232	6.27	0.75	12	0.01	766.00	6389.00	14500	20240214	-66.90	3555	20241224	35.02	5050	-4.95	20250214	4200	14.29	20250102	13200	-63.64	20240222	3555	35.02	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
37	20250221	131113	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	1497800	312	2600.00	4800	4900	4800	5520	4080	4800	4800.64	0.00	0	0	4800	4800	4800	4800	4800	4800	4800	24	720	500	2970	5	1	4836831	232	6.27	0.75	12	0.01	766.00	6389.00	14500	20240214	-66.90	3555	20241224	35.02	5050	-4.95	20250214	4200	14.29	20250102	13200	-63.64	20240222	3555	35.02	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
38	20250221	121114	57	100.00	KONEX			N	N	N	N		N	4900	100	2	2.08	52900	11	91.67	4800	4900	4800	5520	4080	4800	4809.09	0.00	0	0	4800	4800	4800	4800	4800	4800	4800	24	720	500	2970	5	1	4836831	237	6.40	0.77	12	0.00	766.00	6389.00	14500	20240214	-66.21	3555	20241224	37.83	5050	-2.97	20250214	4200	16.67	20250102	13200	-62.88	20240222	3555	37.83	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
39	20250221	111110	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	48000	10	83.33	4800	4800	4800	5520	4080	4800	4800.00	0.00	0	0	4800	4800	4800	4800	4800	4800	4800	24	720	500	2970	5	1	4836831	232	6.27	0.75	12	0.00	766.00	6389.00	14500	20240214	-66.90	3555	20241224	35.02	5050	-4.95	20250214	4200	14.29	20250102	13200	-63.64	20240222	3555	35.02	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
40	20250221	101112	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	0	0	0.00	0	0	0	5520	4080	4800	0.00	0.00	0	0	4800	4800	4800	4800	4800	4800	4800	24	720	500	2970	5	1	4836831	232	6.27	0.75	12	0.00	766.00	6389.00	14500	20240214	-66.90	3555	20241224	35.02	5050	-4.95	20250214	4200	14.29	20250102	13200	-63.64	20240222	3555	35.02	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
41	20250221	091115	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	0	0	0.00	0	0	0	5520	4080	4800	0.00	0.00	0	0	4800	4800	4800	4800	4800	4800	4800	24	720	500	2970	5	1	4836831	232	6.27	0.75	12	0.00	766.00	6389.00	14500	20240214	-66.90	3555	20241224	35.02	5050	-4.95	20250214	4200	14.29	20250102	13200	-63.64	20240222	3555	35.02	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
42	20250220	161104	57	100.00	KONEX			N	N	N	N		N	4800	100	2	2.13	57600	12	109.09	4800	4800	4800	5400	3995	4700	4800.00	0.00	0	0	4833	4766	4633	4566	4433	4800	4600	24	700	500	2910	5	1	4836831	232	6.27	0.75	12	0.00	766.00	6389.00	14500	20240214	-66.90	3555	20241224	35.02	5050	-4.95	20250214	4200	14.29	20250102	13200	-63.64	20240222	3555	35.02	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
43	20250220	151109	57	100.00	KONEX			N	N	N	N		N	4700	0	3	0.00	0	0	0.00	0	0	0	5400	3995	4700	0.00	0.00	0	0	4833	4766	4633	4566	4433	4800	4600	24	700	500	2910	5	1	4836831	227	6.14	0.74	12	0.00	766.00	6389.00	14500	20240214	-67.59	3555	20241224	32.21	5050	-6.93	20250214	4200	11.90	20250102	13200	-64.39	20240222	3555	32.21	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
44	20250220	141110	57	100.00	KONEX			N	N	N	N		N	4700	0	3	0.00	0	0	0.00	0	0	0	5400	3995	4700	0.00	0.00	0	0	4833	4766	4633	4566	4433	4800	4600	24	700	500	2910	5	1	4836831	227	6.14	0.74	12	0.00	766.00	6389.00	14500	20240214	-67.59	3555	20241224	32.21	5050	-6.93	20250214	4200	11.90	20250102	13200	-64.39	20240222	3555	32.21	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
45	20250220	131106	57	100.00	KONEX			N	N	N	N		N	4700	0	3	0.00	0	0	0.00	0	0	0	5400	3995	4700	0.00	0.00	0	0	4833	4766	4633	4566	4433	4800	4600	24	700	500	2910	5	1	4836831	227	6.14	0.74	12	0.00	766.00	6389.00	14500	20240214	-67.59	3555	20241224	32.21	5050	-6.93	20250214	4200	11.90	20250102	13200	-64.39	20240222	3555	32.21	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
46	20250220	121107	57	100.00	KONEX			N	N	N	N		N	4700	0	3	0.00	0	0	0.00	0	0	0	5400	3995	4700	0.00	0.00	0	0	4833	4766	4633	4566	4433	4800	4600	24	700	500	2910	5	1	4836831	227	6.14	0.74	12	0.00	766.00	6389.00	14500	20240214	-67.59	3555	20241224	32.21	5050	-6.93	20250214	4200	11.90	20250102	13200	-64.39	20240222	3555	32.21	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
47	20250220	111107	57	100.00	KONEX			N	N	N	N		N	4700	0	3	0.00	0	0	0.00	0	0	0	5400	3995	4700	0.00	0.00	0	0	4833	4766	4633	4566	4433	4800	4600	24	700	500	2910	5	1	4836831	227	6.14	0.74	12	0.00	766.00	6389.00	14500	20240214	-67.59	3555	20241224	32.21	5050	-6.93	20250214	4200	11.90	20250102	13200	-64.39	20240222	3555	32.21	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
48	20250220	101107	57	100.00	KONEX			N	N	N	N		N	4700	0	3	0.00	0	0	0.00	0	0	0	5400	3995	4700	0.00	0.00	0	0	4833	4766	4633	4566	4433	4800	4600	24	700	500	2910	5	1	4836831	227	6.14	0.74	12	0.00	766.00	6389.00	14500	20240214	-67.59	3555	20241224	32.21	5050	-6.93	20250214	4200	11.90	20250102	13200	-64.39	20240222	3555	32.21	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
49	20250220	091111	57	100.00	KONEX			N	N	N	N		N	4700	0	3	0.00	0	0	0.00	0	0	0	5400	3995	4700	0.00	0.00	0	0	4833	4766	4633	4566	4433	4800	4600	24	700	500	2910	5	1	4836831	227	6.14	0.74	12	0.00	766.00	6389.00	14500	20240214	-67.59	3555	20241224	32.21	5050	-6.93	20250214	4200	11.90	20250102	13200	-64.39	20240222	3555	32.21	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
50	20250219	161103	57	100.00	KONEX			N	N	N	N		N	4700	-100	5	-2.08	49700	11	52.38	4500	4700	4500	5520	4080	4800	4518.18	0.00	0	0	4933	4866	4733	4666	4533	4900	4700	24	720	500	2970	5	1	4836831	227	6.14	0.74	12	0.00	766.00	6389.00	14500	20240214	-67.59	3555	20241224	32.21	5050	-6.93	20250214	4200	11.90	20250102	13200	-64.39	20240222	3555	32.21	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
51	20250219	151106	57	100.00	KONEX			N	N	N	N		N	4700	-100	5	-2.08	49700	11	52.38	4500	4700	4500	5520	4080	4800	4518.18	0.00	0	0	4933	4866	4733	4666	4533	4900	4700	24	720	500	2970	5	1	4836831	227	6.14	0.74	12	0.00	766.00	6389.00	14500	20240214	-67.59	3555	20241224	32.21	5050	-6.93	20250214	4200	11.90	20250102	13200	-64.39	20240222	3555	32.21	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
52	20250219	141102	57	100.00	KONEX			N	N	N	N		N	4700	-100	5	-2.08	49700	11	52.38	4500	4700	4500	5520	4080	4800	4518.18	0.00	0	0	4933	4866	4733	4666	4533	4900	4700	24	720	500	2970	5	1	4836831	227	6.14	0.74	12	0.00	766.00	6389.00	14500	20240214	-67.59	3555	20241224	32.21	5050	-6.93	20250214	4200	11.90	20250102	13200	-64.39	20240222	3555	32.21	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
53	20250219	131103	57	100.00	KONEX			N	N	N	N		N	4700	-100	5	-2.08	49700	11	52.38	4500	4700	4500	5520	4080	4800	4518.18	0.00	0	0	4933	4866	4733	4666	4533	4900	4700	24	720	500	2970	5	1	4836831	227	6.14	0.74	12	0.00	766.00	6389.00	14500	20240214	-67.59	3555	20241224	32.21	5050	-6.93	20250214	4200	11.90	20250102	13200	-64.39	20240222	3555	32.21	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
54	20250219	121102	57	100.00	KONEX			N	N	N	N		N	4700	-100	5	-2.08	49700	11	52.38	4500	4700	4500	5520	4080	4800	4518.18	0.00	0	0	4933	4866	4733	4666	4533	4900	4700	24	720	500	2970	5	1	4836831	227	6.14	0.74	12	0.00	766.00	6389.00	14500	20240214	-67.59	3555	20241224	32.21	5050	-6.93	20250214	4200	11.90	20250102	13200	-64.39	20240222	3555	32.21	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
55	20250219	111103	57	100.00	KONEX			N	N	N	N		N	4500	-300	5	-6.25	45000	10	47.62	4500	4500	4500	5520	4080	4800	4500.00	0.00	0	0	4933	4866	4733	4666	4533	4900	4700	24	720	500	2970	5	1	4836831	218	5.87	0.70	12	0.00	766.00	6389.00	14500	20240214	-68.97	3555	20241224	26.58	5050	-10.89	20250214	4200	7.14	20250102	13200	-65.91	20240222	3555	26.58	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
56	20250219	101104	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	0	0	0.00	0	0	0	5520	4080	4800	0.00	0.00	0	0	4933	4866	4733	4666	4533	4900	4700	24	720	500	2970	5	1	4836831	232	6.27	0.75	12	0.00	766.00	6389.00	14500	20240214	-66.90	3555	20241224	35.02	5050	-4.95	20250214	4200	14.29	20250102	13200	-63.64	20240222	3555	35.02	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
57	20250219	091105	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	0	0	0.00	0	0	0	5520	4080	4800	0.00	0.00	0	0	4933	4866	4733	4666	4533	4900	4700	24	720	500	2970	5	1	4836831	232	6.27	0.75	12	0.00	766.00	6389.00	14500	20240214	-66.90	3555	20241224	35.02	5050	-4.95	20250214	4200	14.29	20250102	13200	-63.64	20240222	3555	35.02	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
58	20250218	161059	57	100.00	KONEX			N	N	N	N		N	4800	-195	5	-3.90	97800	21	2.72	4700	4800	4600	5740	4250	4995	4657.14	0.00	0	0	5265	5130	4865	4730	4465	5197	4797	24	745	500	3090	5	1	4836831	232	6.27	0.75	12	0.00	766.00	6389.00	14500	20240214	-66.90	3555	20241224	35.02	5050	-4.95	20250214	4200	14.29	20250102	13200	-63.64	20240222	3555	35.02	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
59	20250218	151101	57	100.00	KONEX			N	N	N	N		N	4800	-195	5	-3.90	97800	21	2.72	4700	4800	4600	5740	4250	4995	4657.14	0.00	0	0	5265	5130	4865	4730	4465	5197	4797	24	745	500	3090	5	1	4836831	232	6.27	0.75	12	0.00	766.00	6389.00	14500	20240214	-66.90	3555	20241224	35.02	5050	-4.95	20250214	4200	14.29	20250102	13200	-63.64	20240222	3555	35.02	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
60	20250218	141102	57	100.00	KONEX			N	N	N	N		N	4800	-195	5	-3.90	97800	21	2.72	4700	4800	4600	5740	4250	4995	4657.14	0.00	0	0	5265	5130	4865	4730	4465	5197	4797	24	745	500	3090	5	1	4836831	232	6.27	0.75	12	0.00	766.00	6389.00	14500	20240214	-66.90	3555	20241224	35.02	5050	-4.95	20250214	4200	14.29	20250102	13200	-63.64	20240222	3555	35.02	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
61	20250218	131059	57	100.00	KONEX			N	N	N	N		N	4600	-395	5	-7.91	93000	20	2.59	4700	4700	4600	5740	4250	4995	4650.00	0.00	0	0	5265	5130	4865	4730	4465	5197	4797	24	745	500	3090	5	1	4836831	222	6.01	0.72	12	0.00	766.00	6389.00	14500	20240214	-68.28	3555	20241224	29.40	5050	-8.91	20250214	4200	9.52	20250102	13200	-65.15	20240222	3555	29.40	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
62	20250218	121102	57	100.00	KONEX			N	N	N	N		N	4600	-395	5	-7.91	93000	20	2.59	4700	4700	4600	5740	4250	4995	4650.00	0.00	0	0	5265	5130	4865	4730	4465	5197	4797	24	745	500	3090	5	1	4836831	222	6.01	0.72	12	0.00	766.00	6389.00	14500	20240214	-68.28	3555	20241224	29.40	5050	-8.91	20250214	4200	9.52	20250102	13200	-65.15	20240222	3555	29.40	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
63	20250218	111059	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	0	0	0.00	0	0	0	5740	4250	4995	0.00	0.00	0	0	5265	5130	4865	4730	4465	5197	4797	24	745	500	3090	5	1	4836831	242	6.52	0.78	12	0.00	766.00	6389.00	14500	20240214	-65.55	3555	20241224	40.51	5050	-1.09	20250214	4200	18.93	20250102	13200	-62.16	20240222	3555	40.51	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
64	20250218	101059	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	0	0	0.00	0	0	0	5740	4250	4995	0.00	0.00	0	0	5265	5130	4865	4730	4465	5197	4797	24	745	500	3090	5	1	4836831	242	6.52	0.78	12	0.00	766.00	6389.00	14500	20240214	-65.55	3555	20241224	40.51	5050	-1.09	20250214	4200	18.93	20250102	13200	-62.16	20240222	3555	40.51	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
65	20250218	091102	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	0	0	0.00	0	0	0	5740	4250	4995	0.00	0.00	0	0	5265	5130	4865	4730	4465	5197	4797	24	745	500	3090	5	1	4836831	242	6.52	0.78	12	0.00	766.00	6389.00	14500	20240214	-65.55	3555	20241224	40.51	5050	-1.09	20250214	4200	18.93	20250102	13200	-62.16	20240222	3555	40.51	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
66	20250217	161059	57	100.00	KONEX			N	N	N	N		N	4995	-55	5	-1.09	3632155	773	465.66	4800	5000	4600	5800	4300	5050	4698.78	0.00	0	0	5350	5200	4900	4750	4450	5275	4825	24	750	500	3130	5	1	4836831	242	6.52	0.78	12	0.02	766.00	6389.00	14500	20240214	-65.55	3555	20241224	40.51	5050	-1.09	20250214	4200	18.93	20250102	13200	-62.16	20240222	3555	40.51	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
67	20250217	151057	57	100.00	KONEX			N	N	N	N		N	4600	-450	5	-8.91	2783200	603	363.25	4800	5000	4600	5800	4300	5050	4615.59	0.00	0	0	5350	5200	4900	4750	4450	5275	4825	24	750	500	3130	5	1	4836831	222	6.01	0.72	12	0.01	766.00	6389.00	14500	20240214	-68.28	3555	20241224	29.40	5050	-8.91	20250214	4200	9.52	20250102	13200	-65.15	20240222	3555	29.40	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
68	20250217	141055	57	100.00	KONEX			N	N	N	N		N	4600	-450	5	-8.91	2783200	603	363.25	4800	5000	4600	5800	4300	5050	4615.59	0.00	0	0	5350	5200	4900	4750	4450	5275	4825	24	750	500	3130	5	1	4836831	222	6.01	0.72	12	0.01	766.00	6389.00	14500	20240214	-68.28	3555	20241224	29.40	5050	-8.91	20250214	4200	9.52	20250102	13200	-65.15	20240222	3555	29.40	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
69	20250217	131100	57	100.00	KONEX			N	N	N	N		N	4600	-450	5	-8.91	2783200	603	363.25	4800	5000	4600	5800	4300	5050	4615.59	0.00	0	0	5350	5200	4900	4750	4450	5275	4825	24	750	500	3130	5	1	4836831	222	6.01	0.72	12	0.01	766.00	6389.00	14500	20240214	-68.28	3555	20241224	29.40	5050	-8.91	20250214	4200	9.52	20250102	13200	-65.15	20240222	3555	29.40	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
70	20250217	121100	57	100.00	KONEX			N	N	N	N		N	4600	-450	5	-8.91	2783200	603	363.25	4800	5000	4600	5800	4300	5050	4615.59	0.00	0	0	5350	5200	4900	4750	4450	5275	4825	24	750	500	3130	5	1	4836831	222	6.01	0.72	12	0.01	766.00	6389.00	14500	20240214	-68.28	3555	20241224	29.40	5050	-8.91	20250214	4200	9.52	20250102	13200	-65.15	20240222	3555	29.40	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
71	20250217	111058	57	100.00	KONEX			N	N	N	N		N	4600	-450	5	-8.91	2783200	603	363.25	4800	5000	4600	5800	4300	5050	4615.59	0.00	0	0	5350	5200	4900	4750	4450	5275	4825	24	750	500	3130	5	1	4836831	222	6.01	0.72	12	0.01	766.00	6389.00	14500	20240214	-68.28	3555	20241224	29.40	5050	-8.91	20250214	4200	9.52	20250102	13200	-65.15	20240222	3555	29.40	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
72	20250217	101055	57	100.00	KONEX			N	N	N	N		N	4600	-450	5	-8.91	141000	30	18.07	4800	4800	4600	5800	4300	5050	4700.00	0.00	0	0	5350	5200	4900	4750	4450	5275	4825	24	750	500	3130	5	1	4836831	222	6.01	0.72	12	0.00	766.00	6389.00	14500	20240214	-68.28	3555	20241224	29.40	5050	-8.91	20250214	4200	9.52	20250102	13200	-65.15	20240222	3555	29.40	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
73	20250217	091057	57	100.00	KONEX			N	N	N	N		N	5050	0	3	0.00	0	0	0.00	0	0	0	5800	4300	5050	0.00	0.00	0	0	5350	5200	4900	4750	4450	5275	4825	24	750	500	3130	10	1	4836831	244	6.59	0.79	12	0.00	766.00	6389.00	14500	20240214	-65.17	3555	20241224	42.05	5050	0.00	20250214	4200	20.24	20250102	13200	-61.74	20240222	3555	42.05	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
74	20250214	161050	57	100.00	KONEX			N	N	N	N		N	5050	150	2	3.06	824650	166	71.55	4605	5050	4600	5630	4165	4900	4967.77	0.00	0	0	5100	5000	4800	4700	4500	5050	4750	24	730	500	3030	10	1	4836831	244	6.59	0.79	12	0.00	766.00	6389.00	14500	20240214	-65.17	3555	20241224	42.05	5050	0.00	20250214	4200	20.24	20250102	14500	-65.17	20240214	3555	42.05	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
75	20250214	151050	57	100.00	KONEX			N	N	N	N		N	4800	-100	5	-2.04	142900	31	13.36	4605	4800	4600	5630	4165	4900	4609.68	0.00	0	0	5100	5000	4800	4700	4500	5050	4750	24	730	500	3030	5	1	4836831	232	6.27	0.75	12	0.00	766.00	6389.00	14500	20240214	-66.90	3555	20241224	35.02	4995	-3.90	20250212	4200	14.29	20250102	14500	-66.90	20240214	3555	35.02	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
76	20250214	141051	57	100.00	KONEX			N	N	N	N		N	4800	-100	5	-2.04	142900	31	13.36	4605	4800	4600	5630	4165	4900	4609.68	0.00	0	0	5100	5000	4800	4700	4500	5050	4750	24	730	500	3030	5	1	4836831	232	6.27	0.75	12	0.00	766.00	6389.00	14500	20240214	-66.90	3555	20241224	35.02	4995	-3.90	20250212	4200	14.29	20250102	14500	-66.90	20240214	3555	35.02	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
77	20250214	131053	57	100.00	KONEX			N	N	N	N		N	4600	-300	5	-6.12	138100	30	12.93	4605	4605	4600	5630	4165	4900	4603.33	0.00	0	0	5100	5000	4800	4700	4500	5050	4750	24	730	500	3030	5	1	4836831	222	6.01	0.72	12	0.00	766.00	6389.00	14500	20240214	-68.28	3555	20241224	29.40	4995	-7.91	20250212	4200	9.52	20250102	14500	-68.28	20240214	3555	29.40	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
78	20250214	121050	57	100.00	KONEX			N	N	N	N		N	4600	-300	5	-6.12	138100	30	12.93	4605	4605	4600	5630	4165	4900	4603.33	0.00	0	0	5100	5000	4800	4700	4500	5050	4750	24	730	500	3030	5	1	4836831	222	6.01	0.72	12	0.00	766.00	6389.00	14500	20240214	-68.28	3555	20241224	29.40	4995	-7.91	20250212	4200	9.52	20250102	14500	-68.28	20240214	3555	29.40	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
79	20250214	111047	57	100.00	KONEX			N	N	N	N		N	4600	-300	5	-6.12	138100	30	12.93	4605	4605	4600	5630	4165	4900	4603.33	0.00	0	0	5100	5000	4800	4700	4500	5050	4750	24	730	500	3030	5	1	4836831	222	6.01	0.72	12	0.00	766.00	6389.00	14500	20240214	-68.28	3555	20241224	29.40	4995	-7.91	20250212	4200	9.52	20250102	14500	-68.28	20240214	3555	29.40	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
80	20250214	101047	57	100.00	KONEX			N	N	N	N		N	4600	-300	5	-6.12	138100	30	12.93	4605	4605	4600	5630	4165	4900	4603.33	0.00	0	0	5100	5000	4800	4700	4500	5050	4750	24	730	500	3030	5	1	4836831	222	6.01	0.72	12	0.00	766.00	6389.00	14500	20240214	-68.28	3555	20241224	29.40	4995	-7.91	20250212	4200	9.52	20250102	14500	-68.28	20240214	3555	29.40	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
81	20250214	091052	57	100.00	KONEX			N	N	N	N		N	4600	-300	5	-6.12	138100	30	12.93	4605	4605	4600	5630	4165	4900	4603.33	0.00	0	0	5100	5000	4800	4700	4500	5050	4750	24	730	500	3030	5	1	4836831	222	6.01	0.72	12	0.00	766.00	6389.00	14500	20240214	-68.28	3555	20241224	29.40	4995	-7.91	20250212	4200	9.52	20250102	14500	-68.28	20240214	3555	29.40	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
82	20250213	161041	57	100.00	KONEX			N	N	N	N		N	4900	-95	5	-1.90	1131800	232	336.23	4700	4900	4600	5740	4250	4995	4878.45	0.00	0	0	5325	5160	4830	4665	4335	5242	4747	24	745	500	3090	5	1	4836831	237	6.40	0.77	12	0.00	766.00	6389.00	14500	20240214	-66.21	3555	20241224	37.83	4995	-1.90	20250212	4200	16.67	20250102	14500	-66.21	20240214	3555	37.83	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
83	20250213	151042	57	100.00	KONEX			N	N	N	N		N	4600	-395	5	-7.91	93000	20	28.99	4700	4700	4600	5740	4250	4995	4650.00	0.00	0	0	5325	5160	4830	4665	4335	5242	4747	24	745	500	3090	5	1	4836831	222	6.01	0.72	12	0.00	766.00	6389.00	14500	20240214	-68.28	3555	20241224	29.40	4995	-7.91	20250212	4200	9.52	20250102	14500	-68.28	20240214	3555	29.40	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
84	20250213	141039	57	100.00	KONEX			N	N	N	N		N	4600	-395	5	-7.91	93000	20	28.99	4700	4700	4600	5740	4250	4995	4650.00	0.00	0	0	5325	5160	4830	4665	4335	5242	4747	24	745	500	3090	5	1	4836831	222	6.01	0.72	12	0.00	766.00	6389.00	14500	20240214	-68.28	3555	20241224	29.40	4995	-7.91	20250212	4200	9.52	20250102	14500	-68.28	20240214	3555	29.40	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
85	20250213	131041	57	100.00	KONEX			N	N	N	N		N	4600	-395	5	-7.91	93000	20	28.99	4700	4700	4600	5740	4250	4995	4650.00	0.00	0	0	5325	5160	4830	4665	4335	5242	4747	24	745	500	3090	5	1	4836831	222	6.01	0.72	12	0.00	766.00	6389.00	14500	20240214	-68.28	3555	20241224	29.40	4995	-7.91	20250212	4200	9.52	20250102	14500	-68.28	20240214	3555	29.40	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
86	20250213	121039	57	100.00	KONEX			N	N	N	N		N	4600	-395	5	-7.91	93000	20	28.99	4700	4700	4600	5740	4250	4995	4650.00	0.00	0	0	5325	5160	4830	4665	4335	5242	4747	24	745	500	3090	5	1	4836831	222	6.01	0.72	12	0.00	766.00	6389.00	14500	20240214	-68.28	3555	20241224	29.40	4995	-7.91	20250212	4200	9.52	20250102	14500	-68.28	20240214	3555	29.40	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
87	20250213	111039	57	100.00	KONEX			N	N	N	N		N	4600	-395	5	-7.91	93000	20	28.99	4700	4700	4600	5740	4250	4995	4650.00	0.00	0	0	5325	5160	4830	4665	4335	5242	4747	24	745	500	3090	5	1	4836831	222	6.01	0.72	12	0.00	766.00	6389.00	14500	20240214	-68.28	3555	20241224	29.40	4995	-7.91	20250212	4200	9.52	20250102	14500	-68.28	20240214	3555	29.40	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
88	20250213	101039	57	100.00	KONEX			N	N	N	N		N	4600	-395	5	-7.91	93000	20	28.99	4700	4700	4600	5740	4250	4995	4650.00	0.00	0	0	5325	5160	4830	4665	4335	5242	4747	24	745	500	3090	5	1	4836831	222	6.01	0.72	12	0.00	766.00	6389.00	14500	20240214	-68.28	3555	20241224	29.40	4995	-7.91	20250212	4200	9.52	20250102	14500	-68.28	20240214	3555	29.40	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
89	20250213	091034	57	100.00	KONEX			N	N	N	N		N	4600	-395	5	-7.91	93000	20	28.99	4700	4700	4600	5740	4250	4995	4650.00	0.00	0	0	5325	5160	4830	4665	4335	5242	4747	24	745	500	3090	5	1	4836831	222	6.01	0.72	12	0.00	766.00	6389.00	14500	20240214	-68.28	3555	20241224	29.40	4995	-7.91	20250212	4200	9.52	20250102	14500	-68.28	20240214	3555	29.40	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
90	20250212	161032	57	100.00	KONEX			N	N	N	N		N	4995	595	2	13.52	343170	69	265.38	4500	4995	4500	5060	3740	4400	4973.48	0.00	0	0	4533	4466	4333	4266	4133	4500	4300	24	660	500	2720	5	1	4836831	242	6.52	0.78	12	0.00	766.00	6389.00	14500	20240214	-65.55	3555	20241224	40.51	4995	0.00	20250212	4200	18.93	20250102	14500	-65.55	20240214	3555	40.51	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
91	20250212	151030	57	100.00	KONEX			N	N	N	N		N	4500	100	2	2.27	13500	3	11.54	4500	4500	4500	5060	3740	4400	4500.00	0.00	0	0	4533	4466	4333	4266	4133	4500	4300	24	660	500	2720	5	1	4836831	218	5.87	0.70	12	0.00	766.00	6389.00	14500	20240214	-68.97	3555	20241224	26.58	4895	-8.07	20250109	4200	7.14	20250102	14500	-68.97	20240214	3555	26.58	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
92	20250212	141032	57	100.00	KONEX			N	N	N	N		N	4500	100	2	2.27	4500	1	3.85	4500	4500	4500	5060	3740	4400	4500.00	0.00	0	0	4533	4466	4333	4266	4133	4500	4300	24	660	500	2720	5	1	4836831	218	5.87	0.70	12	0.00	766.00	6389.00	14500	20240214	-68.97	3555	20241224	26.58	4895	-8.07	20250109	4200	7.14	20250102	14500	-68.97	20240214	3555	26.58	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
93	20250212	131035	57	100.00	KONEX			N	N	N	N		N	4400	0	3	0.00	0	0	0.00	0	0	0	5060	3740	4400	0.00	0.00	0	0	4533	4466	4333	4266	4133	4500	4300	24	660	500	2720	5	1	4836831	213	5.74	0.69	12	0.00	766.00	6389.00	14500	20240214	-69.66	3555	20241224	23.77	4895	-10.11	20250109	4200	4.76	20250102	14500	-69.66	20240214	3555	23.77	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
94	20250212	121031	57	100.00	KONEX			N	N	N	N		N	4400	0	3	0.00	0	0	0.00	0	0	0	5060	3740	4400	0.00	0.00	0	0	4533	4466	4333	4266	4133	4500	4300	24	660	500	2720	5	1	4836831	213	5.74	0.69	12	0.00	766.00	6389.00	14500	20240214	-69.66	3555	20241224	23.77	4895	-10.11	20250109	4200	4.76	20250102	14500	-69.66	20240214	3555	23.77	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
95	20250212	111029	57	100.00	KONEX			N	N	N	N		N	4400	0	3	0.00	0	0	0.00	0	0	0	5060	3740	4400	0.00	0.00	0	0	4533	4466	4333	4266	4133	4500	4300	24	660	500	2720	5	1	4836831	213	5.74	0.69	12	0.00	766.00	6389.00	14500	20240214	-69.66	3555	20241224	23.77	4895	-10.11	20250109	4200	4.76	20250102	14500	-69.66	20240214	3555	23.77	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
96	20250212	101023	57	100.00	KONEX			N	N	N	N		N	4400	0	3	0.00	0	0	0.00	0	0	0	5060	3740	4400	0.00	0.00	0	0	4533	4466	4333	4266	4133	4500	4300	24	660	500	2720	5	1	4836831	213	5.74	0.69	12	0.00	766.00	6389.00	14500	20240214	-69.66	3555	20241224	23.77	4895	-10.11	20250109	4200	4.76	20250102	14500	-69.66	20240214	3555	23.77	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
97	20250212	090952	57	100.00	KONEX			N	N	N	N		N	4400	0	3	0.00	0	0	0.00	0	0	0	5060	3740	4400	0.00	0.00	0	0	4533	4466	4333	4266	4133	4500	4300	24	660	500	2720	5	1	4836831	213	5.74	0.69	12	0.00	766.00	6389.00	14500	20240214	-69.66	3555	20241224	23.77	4895	-10.11	20250109	4200	4.76	20250102	14500	-69.66	20240214	3555	23.77	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
98	20250211	161035	57	100.00	KONEX			N	N	N	N		N	4400	-300	5	-6.38	112800	26	2600.00	4400	4400	4200	5400	3995	4700	4338.46	0.00	0	0	4700	4700	4700	4700	4700	4700	4700	24	700	500	2910	5	1	4836831	213	5.74	0.69	12	0.00	766.00	6389.00	14500	20240214	-69.66	3555	20241224	23.77	4895	-10.11	20250109	4200	4.76	20250211	14500	-69.66	20240214	3555	23.77	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
99	20250211	151034	57	100.00	KONEX			N	N	N	N		N	4400	-300	5	-6.38	112800	26	2600.00	4400	4400	4200	5400	3995	4700	4338.46	0.00	0	0	4700	4700	4700	4700	4700	4700	4700	24	700	500	2910	5	1	4836831	213	5.74	0.69	12	0.00	766.00	6389.00	14500	20240214	-69.66	3555	20241224	23.77	4895	-10.11	20250109	4200	4.76	20250211	14500	-69.66	20240214	3555	23.77	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
100	20250211	141033	57	100.00	KONEX			N	N	N	N		N	4400	-300	5	-6.38	112800	26	2600.00	4400	4400	4200	5400	3995	4700	4338.46	0.00	0	0	4700	4700	4700	4700	4700	4700	4700	24	700	500	2910	5	1	4836831	213	5.74	0.69	12	0.00	766.00	6389.00	14500	20240214	-69.66	3555	20241224	23.77	4895	-10.11	20250109	4200	4.76	20250211	14500	-69.66	20240214	3555	23.77	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
101	20250211	131034	57	100.00	KONEX			N	N	N	N		N	4400	-300	5	-6.38	112800	26	2600.00	4400	4400	4200	5400	3995	4700	4338.46	0.00	0	0	4700	4700	4700	4700	4700	4700	4700	24	700	500	2910	5	1	4836831	213	5.74	0.69	12	0.00	766.00	6389.00	14500	20240214	-69.66	3555	20241224	23.77	4895	-10.11	20250109	4200	4.76	20250211	14500	-69.66	20240214	3555	23.77	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
102	20250211	121032	57	100.00	KONEX			N	N	N	N		N	4400	-300	5	-6.38	112800	26	2600.00	4400	4400	4200	5400	3995	4700	4338.46	0.00	0	0	4700	4700	4700	4700	4700	4700	4700	24	700	500	2910	5	1	4836831	213	5.74	0.69	12	0.00	766.00	6389.00	14500	20240214	-69.66	3555	20241224	23.77	4895	-10.11	20250109	4200	4.76	20250211	14500	-69.66	20240214	3555	23.77	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
103	20250211	111034	57	100.00	KONEX			N	N	N	N		N	4400	-300	5	-6.38	112800	26	2600.00	4400	4400	4200	5400	3995	4700	4338.46	0.00	0	0	4700	4700	4700	4700	4700	4700	4700	24	700	500	2910	5	1	4836831	213	5.74	0.69	12	0.00	766.00	6389.00	14500	20240214	-69.66	3555	20241224	23.77	4895	-10.11	20250109	4200	4.76	20250211	14500	-69.66	20240214	3555	23.77	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
104	20250211	101034	57	100.00	KONEX			N	N	N	N		N	4700	0	3	0.00	0	0	0.00	0	0	0	5400	3995	4700	0.00	0.00	0	0	4700	4700	4700	4700	4700	4700	4700	24	700	500	2910	5	1	4836831	227	6.14	0.74	12	0.00	766.00	6389.00	14500	20240214	-67.59	3555	20241224	32.21	4895	-3.98	20250109	4200	11.90	20250102	14500	-67.59	20240214	3555	32.21	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
105	20250211	091038	57	100.00	KONEX			N	N	N	N		N	4700	0	3	0.00	0	0	0.00	0	0	0	5400	3995	4700	0.00	0.00	0	0	4700	4700	4700	4700	4700	4700	4700	24	700	500	2910	5	1	4836831	227	6.14	0.74	12	0.00	766.00	6389.00	14500	20240214	-67.59	3555	20241224	32.21	4895	-3.98	20250109	4200	11.90	20250102	14500	-67.59	20240214	3555	32.21	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
106	20250210	161027	57	100.00	KONEX			N	N	N	N		N	4700	50	2	1.08	4700	1	0.00	4700	4700	4700	5340	3955	4650	4700.00	0.00	0	0	4650	4650	4650	4650	4650	4650	4650	24	690	500	2880	5	1	4836831	227	6.14	0.74	12	0.00	766.00	6389.00	14500	20240214	-67.59	3555	20241224	32.21	4895	-3.98	20250109	4200	11.90	20250102	14500	-67.59	20240214	3555	32.21	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
107	20250210	151027	57	100.00	KONEX			N	N	N	N		N	4700	50	2	1.08	4700	1	0.00	4700	4700	4700	5340	3955	4650	4700.00	0.00	0	0	4650	4650	4650	4650	4650	4650	4650	24	690	500	2880	5	1	4836831	227	6.14	0.74	12	0.00	766.00	6389.00	14500	20240214	-67.59	3555	20241224	32.21	4895	-3.98	20250109	4200	11.90	20250102	14500	-67.59	20240214	3555	32.21	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
108	20250210	141026	57	100.00	KONEX			N	N	N	N		N	4700	50	2	1.08	4700	1	0.00	4700	4700	4700	5340	3955	4650	4700.00	0.00	0	0	4650	4650	4650	4650	4650	4650	4650	24	690	500	2880	5	1	4836831	227	6.14	0.74	12	0.00	766.00	6389.00	14500	20240214	-67.59	3555	20241224	32.21	4895	-3.98	20250109	4200	11.90	20250102	14500	-67.59	20240214	3555	32.21	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
109	20250210	131029	57	100.00	KONEX			N	N	N	N		N	4700	50	2	1.08	4700	1	0.00	4700	4700	4700	5340	3955	4650	4700.00	0.00	0	0	4650	4650	4650	4650	4650	4650	4650	24	690	500	2880	5	1	4836831	227	6.14	0.74	12	0.00	766.00	6389.00	14500	20240214	-67.59	3555	20241224	32.21	4895	-3.98	20250109	4200	11.90	20250102	14500	-67.59	20240214	3555	32.21	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
110	20250210	121023	57	100.00	KONEX			N	N	N	N		N	4700	50	2	1.08	4700	1	0.00	4700	4700	4700	5340	3955	4650	4700.00	0.00	0	0	4650	4650	4650	4650	4650	4650	4650	24	690	500	2880	5	1	4836831	227	6.14	0.74	12	0.00	766.00	6389.00	14500	20240214	-67.59	3555	20241224	32.21	4895	-3.98	20250109	4200	11.90	20250102	14500	-67.59	20240214	3555	32.21	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
111	20250210	111020	57	100.00	KONEX			N	N	N	N		N	4700	50	2	1.08	4700	1	0.00	4700	4700	4700	5340	3955	4650	4700.00	0.00	0	0	4650	4650	4650	4650	4650	4650	4650	24	690	500	2880	5	1	4836831	227	6.14	0.74	12	0.00	766.00	6389.00	14500	20240214	-67.59	3555	20241224	32.21	4895	-3.98	20250109	4200	11.90	20250102	14500	-67.59	20240214	3555	32.21	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
112	20250210	101019	57	100.00	KONEX			N	N	N	N		N	4650	0	3	0.00	0	0	0.00	0	0	0	5340	3955	4650	0.00	0.00	0	0	4650	4650	4650	4650	4650	4650	4650	24	690	500	2880	5	1	4836831	225	6.07	0.73	12	0.00	766.00	6389.00	14500	20240214	-67.93	3555	20241224	30.80	4895	-5.01	20250109	4200	10.71	20250102	14500	-67.93	20240214	3555	30.80	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
113	20250210	091017	57	100.00	KONEX			N	N	N	N		N	4650	0	3	0.00	0	0	0.00	0	0	0	5340	3955	4650	0.00	0.00	0	0	4650	4650	4650	4650	4650	4650	4650	24	690	500	2880	5	1	4836831	225	6.07	0.73	12	0.00	766.00	6389.00	14500	20240214	-67.93	3555	20241224	30.80	4895	-5.01	20250109	4200	10.71	20250102	14500	-67.93	20240214	3555	30.80	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
114	20250207	161007	57	100.00	KONEX			N	N	N	N		N	4650	0	3	0.00	0	0	0.00	0	0	0	5340	3955	4650	0.00	0.00	0	0	4650	4650	4650	4650	4650	4650	4650	24	690	500	2880	5	1	4836831	225	6.07	0.73	12	0.00	766.00	6389.00	14500	20240214	-67.93	3555	20241224	30.80	4895	-5.01	20250109	4200	10.71	20250102	14500	-67.93	20240214	3555	30.80	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
115	20250207	151009	57	100.00	KONEX			N	N	N	N		N	4650	0	3	0.00	0	0	0.00	0	0	0	5340	3955	4650	0.00	0.00	0	0	4650	4650	4650	4650	4650	4650	4650	24	690	500	2880	5	1	4836831	225	6.07	0.73	12	0.00	766.00	6389.00	14500	20240214	-67.93	3555	20241224	30.80	4895	-5.01	20250109	4200	10.71	20250102	14500	-67.93	20240214	3555	30.80	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
116	20250207	141009	57	100.00	KONEX			N	N	N	N		N	4650	0	3	0.00	0	0	0.00	0	0	0	5340	3955	4650	0.00	0.00	0	0	4650	4650	4650	4650	4650	4650	4650	24	690	500	2880	5	1	4836831	225	6.07	0.73	12	0.00	766.00	6389.00	14500	20240214	-67.93	3555	20241224	30.80	4895	-5.01	20250109	4200	10.71	20250102	14500	-67.93	20240214	3555	30.80	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
117	20250207	131007	57	100.00	KONEX			N	N	N	N		N	4650	0	3	0.00	0	0	0.00	0	0	0	5340	3955	4650	0.00	0.00	0	0	4650	4650	4650	4650	4650	4650	4650	24	690	500	2880	5	1	4836831	225	6.07	0.73	12	0.00	766.00	6389.00	14500	20240214	-67.93	3555	20241224	30.80	4895	-5.01	20250109	4200	10.71	20250102	14500	-67.93	20240214	3555	30.80	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
118	20250207	121005	57	100.00	KONEX			N	N	N	N		N	4650	0	3	0.00	0	0	0.00	0	0	0	5340	3955	4650	0.00	0.00	0	0	4650	4650	4650	4650	4650	4650	4650	24	690	500	2880	5	1	4836831	225	6.07	0.73	12	0.00	766.00	6389.00	14500	20240214	-67.93	3555	20241224	30.80	4895	-5.01	20250109	4200	10.71	20250102	14500	-67.93	20240214	3555	30.80	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
119	20250207	111004	57	100.00	KONEX			N	N	N	N		N	4650	0	3	0.00	0	0	0.00	0	0	0	5340	3955	4650	0.00	0.00	0	0	4650	4650	4650	4650	4650	4650	4650	24	690	500	2880	5	1	4836831	225	6.07	0.73	12	0.00	766.00	6389.00	14500	20240214	-67.93	3555	20241224	30.80	4895	-5.01	20250109	4200	10.71	20250102	14500	-67.93	20240214	3555	30.80	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
120	20250207	101009	57	100.00	KONEX			N	N	N	N		N	4650	0	3	0.00	0	0	0.00	0	0	0	5340	3955	4650	0.00	0.00	0	0	4650	4650	4650	4650	4650	4650	4650	24	690	500	2880	5	1	4836831	225	6.07	0.73	12	0.00	766.00	6389.00	14500	20240214	-67.93	3555	20241224	30.80	4895	-5.01	20250109	4200	10.71	20250102	14500	-67.93	20240214	3555	30.80	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
121	20250207	091014	57	100.00	KONEX			N	N	N	N		N	4650	0	3	0.00	0	0	0.00	0	0	0	5340	3955	4650	0.00	0.00	0	0	4650	4650	4650	4650	4650	4650	4650	24	690	500	2880	5	1	4836831	225	6.07	0.73	12	0.00	766.00	6389.00	14500	20240214	-67.93	3555	20241224	30.80	4895	-5.01	20250109	4200	10.71	20250102	14500	-67.93	20240214	3555	30.80	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
122	20250206	160942	57	100.00	KONEX			N	N	N	N		N	4650	-30	5	-0.64	0	0	0.00	0	0	0	5380	3980	4680	0.00	0.00	0	0	4733	4706	4653	4626	4573	4720	4640	24	700	500	2900	5	1	4836831	225	6.07	0.73	12	0.00	766.00	6389.00	14500	20240214	-67.93	3555	20241224	30.80	4895	-5.01	20250109	4200	10.71	20250102	14500	-67.93	20240214	3555	30.80	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
123	20250206	150947	57	100.00	KONEX			N	N	N	N		N	4680	0	3	0.00	0	0	0.00	0	0	0	5380	3980	4680	0.00	0.00	0	0	4733	4706	4653	4626	4573	4720	4640	24	700	500	2900	5	1	4836831	226	6.11	0.73	12	0.00	766.00	6389.00	14500	20240214	-67.72	3555	20241224	31.65	4895	-4.39	20250109	4200	11.43	20250102	14500	-67.72	20240214	3555	31.65	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
124	20250206	140947	57	100.00	KONEX			N	N	N	N		N	4680	0	3	0.00	0	0	0.00	0	0	0	5380	3980	4680	0.00	0.00	0	0	4733	4706	4653	4626	4573	4720	4640	24	700	500	2900	5	1	4836831	226	6.11	0.73	12	0.00	766.00	6389.00	14500	20240214	-67.72	3555	20241224	31.65	4895	-4.39	20250109	4200	11.43	20250102	14500	-67.72	20240214	3555	31.65	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
125	20250206	130944	57	100.00	KONEX			N	N	N	N		N	4680	0	3	0.00	0	0	0.00	0	0	0	5380	3980	4680	0.00	0.00	0	0	4733	4706	4653	4626	4573	4720	4640	24	700	500	2900	5	1	4836831	226	6.11	0.73	12	0.00	766.00	6389.00	14500	20240214	-67.72	3555	20241224	31.65	4895	-4.39	20250109	4200	11.43	20250102	14500	-67.72	20240214	3555	31.65	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
126	20250206	120941	57	100.00	KONEX			N	N	N	N		N	4680	0	3	0.00	0	0	0.00	0	0	0	5380	3980	4680	0.00	0.00	0	0	4733	4706	4653	4626	4573	4720	4640	24	700	500	2900	5	1	4836831	226	6.11	0.73	12	0.00	766.00	6389.00	14500	20240214	-67.72	3555	20241224	31.65	4895	-4.39	20250109	4200	11.43	20250102	14500	-67.72	20240214	3555	31.65	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
127	20250206	110936	57	100.00	KONEX			N	N	N	N		N	4680	0	3	0.00	0	0	0.00	0	0	0	5380	3980	4680	0.00	0.00	0	0	4733	4706	4653	4626	4573	4720	4640	24	700	500	2900	5	1	4836831	226	6.11	0.73	12	0.00	766.00	6389.00	14500	20240214	-67.72	3555	20241224	31.65	4895	-4.39	20250109	4200	11.43	20250102	14500	-67.72	20240214	3555	31.65	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
128	20250206	100936	57	100.00	KONEX			N	N	N	N		N	4680	0	3	0.00	0	0	0.00	0	0	0	5380	3980	4680	0.00	0.00	0	0	4733	4706	4653	4626	4573	4720	4640	24	700	500	2900	5	1	4836831	226	6.11	0.73	12	0.00	766.00	6389.00	14500	20240214	-67.72	3555	20241224	31.65	4895	-4.39	20250109	4200	11.43	20250102	14500	-67.72	20240214	3555	31.65	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
129	20250206	090948	57	100.00	KONEX			N	N	N	N		N	4680	0	3	0.00	0	0	0.00	0	0	0	5380	3980	4680	0.00	0.00	0	0	4733	4706	4653	4626	4573	4720	4640	24	700	500	2900	5	1	4836831	226	6.11	0.73	12	0.00	766.00	6389.00	14500	20240214	-67.72	3555	20241224	31.65	4895	-4.39	20250109	4200	11.43	20250102	14500	-67.72	20240214	3555	31.65	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
130	20250205	160933	57	100.00	KONEX			N	N	N	N		N	4680	80	2	1.74	41560	9	90.00	4600	4680	4600	5290	3910	4600	4617.78	0.00	0	0	4600	4600	4600	4600	4600	4600	4600	24	690	500	2850	5	1	4836831	226	6.11	0.73	12	0.00	766.00	6389.00	14500	20240214	-67.72	3555	20241224	31.65	4895	-4.39	20250109	4200	11.43	20250102	14500	-67.72	20240214	3555	31.65	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
131	20250205	150936	57	100.00	KONEX			N	N	N	N		N	4680	80	2	1.74	41560	9	90.00	4600	4680	4600	5290	3910	4600	4617.78	0.00	0	0	4600	4600	4600	4600	4600	4600	4600	24	690	500	2850	5	1	4836831	226	6.11	0.73	12	0.00	766.00	6389.00	14500	20240214	-67.72	3555	20241224	31.65	4895	-4.39	20250109	4200	11.43	20250102	14500	-67.72	20240214	3555	31.65	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
132	20250205	140936	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	36880	8	80.00	4600	4680	4600	5290	3910	4600	4610.00	0.00	0	0	4600	4600	4600	4600	4600	4600	4600	24	690	500	2850	5	1	4836831	222	6.01	0.72	12	0.00	766.00	6389.00	14500	20240214	-68.28	3555	20241224	29.40	4895	-6.03	20250109	4200	9.52	20250102	14500	-68.28	20240214	3555	29.40	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
133	20250205	130933	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	36880	8	80.00	4600	4680	4600	5290	3910	4600	4610.00	0.00	0	0	4600	4600	4600	4600	4600	4600	4600	24	690	500	2850	5	1	4836831	222	6.01	0.72	12	0.00	766.00	6389.00	14500	20240214	-68.28	3555	20241224	29.40	4895	-6.03	20250109	4200	9.52	20250102	14500	-68.28	20240214	3555	29.40	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
134	20250205	120938	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	0	0	0.00	0	0	0	5290	3910	4600	0.00	0.00	0	0	4600	4600	4600	4600	4600	4600	4600	24	690	500	2850	5	1	4836831	222	6.01	0.72	12	0.00	766.00	6389.00	14500	20240214	-68.28	3555	20241224	29.40	4895	-6.03	20250109	4200	9.52	20250102	14500	-68.28	20240214	3555	29.40	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
135	20250205	110932	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	0	0	0.00	0	0	0	5290	3910	4600	0.00	0.00	0	0	4600	4600	4600	4600	4600	4600	4600	24	690	500	2850	5	1	4836831	222	6.01	0.72	12	0.00	766.00	6389.00	14500	20240214	-68.28	3555	20241224	29.40	4895	-6.03	20250109	4200	9.52	20250102	14500	-68.28	20240214	3555	29.40	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
136	20250205	100945	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	0	0	0.00	0	0	0	5290	3910	4600	0.00	0.00	0	0	4600	4600	4600	4600	4600	4600	4600	24	690	500	2850	5	1	4836831	222	6.01	0.72	12	0.00	766.00	6389.00	14500	20240214	-68.28	3555	20241224	29.40	4895	-6.03	20250109	4200	9.52	20250102	14500	-68.28	20240214	3555	29.40	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
137	20250205	090949	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	0	0	0.00	0	0	0	5290	3910	4600	0.00	0.00	0	0	4600	4600	4600	4600	4600	4600	4600	24	690	500	2850	5	1	4836831	222	6.01	0.72	12	0.00	766.00	6389.00	14500	20240214	-68.28	3555	20241224	29.40	4895	-6.03	20250109	4200	9.52	20250102	14500	-68.28	20240214	3555	29.40	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
138	20250204	160914	57	100.00	KONEX			N	N	N	N		N	4600	-100	5	-2.13	46000	10	38.46	4600	4600	4600	5400	3995	4700	4600.00	0.00	0	0	4833	4766	4633	4566	4433	4800	4600	24	700	500	2910	5	1	4836831	222	6.01	0.72	12	0.00	766.00	6389.00	14500	20240214	-68.28	3555	20241224	29.40	4895	-6.03	20250109	4200	9.52	20250102	14500	-68.28	20240214	3555	29.40	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
139	20250204	150925	57	100.00	KONEX			N	N	N	N		N	4600	-100	5	-2.13	46000	10	38.46	4600	4600	4600	5400	3995	4700	4600.00	0.00	0	0	4833	4766	4633	4566	4433	4800	4600	24	700	500	2910	5	1	4836831	222	6.01	0.72	12	0.00	766.00	6389.00	14500	20240214	-68.28	3555	20241224	29.40	4895	-6.03	20250109	4200	9.52	20250102	14500	-68.28	20240214	3555	29.40	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
140	20250204	140925	57	100.00	KONEX			N	N	N	N		N	4600	-100	5	-2.13	41400	9	34.62	4600	4600	4600	5400	3995	4700	4600.00	0.00	0	0	4833	4766	4633	4566	4433	4800	4600	24	700	500	2910	5	1	4836831	222	6.01	0.72	12	0.00	766.00	6389.00	14500	20240214	-68.28	3555	20241224	29.40	4895	-6.03	20250109	4200	9.52	20250102	14500	-68.28	20240214	3555	29.40	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
141	20250204	130928	57	100.00	KONEX			N	N	N	N		N	4700	0	3	0.00	0	0	0.00	0	0	0	5400	3995	4700	0.00	0.00	0	0	4833	4766	4633	4566	4433	4800	4600	24	700	500	2910	5	1	4836831	227	6.14	0.74	12	0.00	766.00	6389.00	14500	20240214	-67.59	3555	20241224	32.21	4895	-3.98	20250109	4200	11.90	20250102	14500	-67.59	20240214	3555	32.21	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
142	20250204	120937	57	100.00	KONEX			N	N	N	N		N	4700	0	3	0.00	0	0	0.00	0	0	0	5400	3995	4700	0.00	0.00	0	0	4833	4766	4633	4566	4433	4800	4600	24	700	500	2910	5	1	4836831	227	6.14	0.74	12	0.00	766.00	6389.00	14500	20240214	-67.59	3555	20241224	32.21	4895	-3.98	20250109	4200	11.90	20250102	14500	-67.59	20240214	3555	32.21	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
143	20250204	110918	57	100.00	KONEX			N	N	N	N		N	4700	0	3	0.00	0	0	0.00	0	0	0	5400	3995	4700	0.00	0.00	0	0	4833	4766	4633	4566	4433	4800	4600	24	700	500	2910	5	1	4836831	227	6.14	0.74	12	0.00	766.00	6389.00	14500	20240214	-67.59	3555	20241224	32.21	4895	-3.98	20250109	4200	11.90	20250102	14500	-67.59	20240214	3555	32.21	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
144	20250204	100923	57	100.00	KONEX			N	N	N	N		N	4700	0	3	0.00	0	0	0.00	0	0	0	5400	3995	4700	0.00	0.00	0	0	4833	4766	4633	4566	4433	4800	4600	24	700	500	2910	5	1	4836831	227	6.14	0.74	12	0.00	766.00	6389.00	14500	20240214	-67.59	3555	20241224	32.21	4895	-3.98	20250109	4200	11.90	20250102	14500	-67.59	20240214	3555	32.21	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
145	20250204	090923	57	100.00	KONEX			N	N	N	N		N	4700	0	3	0.00	0	0	0.00	0	0	0	5400	3995	4700	0.00	0.00	0	0	4833	4766	4633	4566	4433	4800	4600	24	700	500	2910	5	1	4836831	227	6.14	0.74	12	0.00	766.00	6389.00	14500	20240214	-67.59	3555	20241224	32.21	4895	-3.98	20250109	4200	11.90	20250102	14500	-67.59	20240214	3555	32.21	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N