KissMeData/208890/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	20250228	161025	57	100.00	KONEX			N	N	N	N		N	1099	0	3	0.00	0	0	0.00	0	0	0	1263	935	1099	0.00	0.00	0	0	1099	1099	1099	1099	1099	1099	1099	40	164	1000	680	1	1	4005520	44	-18.63	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.39	831	20240816	32.25	1199	-8.34	20250102	1020	7.75	20250221	1398	-21.39	20240925	831	32.25	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
3	20250228	151030	57	100.00	KONEX			N	N	N	N		N	1099	0	3	0.00	0	0	0.00	0	0	0	1263	935	1099	0.00	0.00	0	0	1099	1099	1099	1099	1099	1099	1099	40	164	1000	680	1	1	4005520	44	-18.63	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.39	831	20240816	32.25	1199	-8.34	20250102	1020	7.75	20250221	1398	-21.39	20240925	831	32.25	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
4	20250228	141031	57	100.00	KONEX			N	N	N	N		N	1099	0	3	0.00	0	0	0.00	0	0	0	1263	935	1099	0.00	0.00	0	0	1099	1099	1099	1099	1099	1099	1099	40	164	1000	680	1	1	4005520	44	-18.63	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.39	831	20240816	32.25	1199	-8.34	20250102	1020	7.75	20250221	1398	-21.39	20240925	831	32.25	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
5	20250228	131025	57	100.00	KONEX			N	N	N	N		N	1099	0	3	0.00	0	0	0.00	0	0	0	1263	935	1099	0.00	0.00	0	0	1099	1099	1099	1099	1099	1099	1099	40	164	1000	680	1	1	4005520	44	-18.63	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.39	831	20240816	32.25	1199	-8.34	20250102	1020	7.75	20250221	1398	-21.39	20240925	831	32.25	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
6	20250228	121021	57	100.00	KONEX			N	N	N	N		N	1099	0	3	0.00	0	0	0.00	0	0	0	1263	935	1099	0.00	0.00	0	0	1099	1099	1099	1099	1099	1099	1099	40	164	1000	680	1	1	4005520	44	-18.63	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.39	831	20240816	32.25	1199	-8.34	20250102	1020	7.75	20250221	1398	-21.39	20240925	831	32.25	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
7	20250228	111023	57	100.00	KONEX			N	N	N	N		N	1099	0	3	0.00	0	0	0.00	0	0	0	1263	935	1099	0.00	0.00	0	0	1099	1099	1099	1099	1099	1099	1099	40	164	1000	680	1	1	4005520	44	-18.63	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.39	831	20240816	32.25	1199	-8.34	20250102	1020	7.75	20250221	1398	-21.39	20240925	831	32.25	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
8	20250228	101022	57	100.00	KONEX			N	N	N	N		N	1099	0	3	0.00	0	0	0.00	0	0	0	1263	935	1099	0.00	0.00	0	0	1099	1099	1099	1099	1099	1099	1099	40	164	1000	680	1	1	4005520	44	-18.63	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.39	831	20240816	32.25	1199	-8.34	20250102	1020	7.75	20250221	1398	-21.39	20240925	831	32.25	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
9	20250228	091025	57	100.00	KONEX			N	N	N	N		N	1099	0	3	0.00	0	0	0.00	0	0	0	1263	935	1099	0.00	0.00	0	0	1099	1099	1099	1099	1099	1099	1099	40	164	1000	680	1	1	4005520	44	-18.63	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.39	831	20240816	32.25	1199	-8.34	20250102	1020	7.75	20250221	1398	-21.39	20240925	831	32.25	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
10	20250227	161014	57	100.00	KONEX			N	N	N	N		N	1099	-1	5	-0.09	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-18.63	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.39	831	20240816	32.25	1199	-8.34	20250102	1020	7.75	20250221	1398	-21.39	20240925	831	32.25	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
11	20250227	151014	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	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1199	-8.26	20250102	1020	7.84	20250221	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
12	20250227	141017	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	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1199	-8.26	20250102	1020	7.84	20250221	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
13	20250227	131015	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	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1199	-8.26	20250102	1020	7.84	20250221	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
14	20250227	121012	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	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1199	-8.26	20250102	1020	7.84	20250221	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
15	20250227	111020	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	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1199	-8.26	20250102	1020	7.84	20250221	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
16	20250227	101046	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	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1199	-8.26	20250102	1020	7.84	20250221	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
17	20250227	091054	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	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1199	-8.26	20250102	1020	7.84	20250221	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
18	20250226	161014	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	1280	1190	1105	1015	930	1235	1060	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1199	-8.26	20250102	1020	7.84	20250221	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
19	20250226	151019	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	1280	1190	1105	1015	930	1235	1060	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1199	-8.26	20250102	1020	7.84	20250221	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
20	20250226	141017	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	1280	1190	1105	1015	930	1235	1060	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1199	-8.26	20250102	1020	7.84	20250221	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
21	20250226	131014	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	1280	1190	1105	1015	930	1235	1060	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1199	-8.26	20250102	1020	7.84	20250221	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
22	20250226	121015	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	1280	1190	1105	1015	930	1235	1060	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1199	-8.26	20250102	1020	7.84	20250221	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
23	20250226	111013	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	1280	1190	1105	1015	930	1235	1060	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1199	-8.26	20250102	1020	7.84	20250221	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
24	20250226	101011	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	1280	1190	1105	1015	930	1235	1060	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1199	-8.26	20250102	1020	7.84	20250221	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
25	20250226	091021	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	1280	1190	1105	1015	930	1235	1060	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1199	-8.26	20250102	1020	7.84	20250221	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
26	20250225	161007	57	100.00	KONEX			N	N	N	N		N	1100	-95	5	-7.95	55338	54	540.00	1021	1195	1020	1374	1016	1195	1024.78	0.00	0	0	1311	1252	1136	1077	961	1282	1107	40	179	1000	740	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1199	-8.26	20250102	1020	7.84	20250225	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
27	20250225	151007	57	100.00	KONEX			N	N	N	N		N	1100	-95	5	-7.95	55338	54	540.00	1021	1195	1020	1374	1016	1195	1024.78	0.00	0	0	1311	1252	1136	1077	961	1282	1107	40	179	1000	740	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1199	-8.26	20250102	1020	7.84	20250225	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
28	20250225	141005	57	100.00	KONEX			N	N	N	N		N	1100	-95	5	-7.95	55338	54	540.00	1021	1195	1020	1374	1016	1195	1024.78	0.00	0	0	1311	1252	1136	1077	961	1282	1107	40	179	1000	740	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1199	-8.26	20250102	1020	7.84	20250225	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
29	20250225	131011	57	100.00	KONEX			N	N	N	N		N	1100	-95	5	-7.95	55338	54	540.00	1021	1195	1020	1374	1016	1195	1024.78	0.00	0	0	1311	1252	1136	1077	961	1282	1107	40	179	1000	740	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1199	-8.26	20250102	1020	7.84	20250225	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
30	20250225	121008	57	100.00	KONEX			N	N	N	N		N	1100	-95	5	-7.95	55338	54	540.00	1021	1195	1020	1374	1016	1195	1024.78	0.00	0	0	1311	1252	1136	1077	961	1282	1107	40	179	1000	740	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1199	-8.26	20250102	1020	7.84	20250225	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
31	20250225	111006	57	100.00	KONEX			N	N	N	N		N	1100	-95	5	-7.95	55338	54	540.00	1021	1195	1020	1374	1016	1195	1024.78	0.00	0	0	1311	1252	1136	1077	961	1282	1107	40	179	1000	740	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1199	-8.26	20250102	1020	7.84	20250225	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
32	20250225	101004	57	100.00	KONEX			N	N	N	N		N	1100	-95	5	-7.95	55338	54	540.00	1021	1195	1020	1374	1016	1195	1024.78	0.00	0	0	1311	1252	1136	1077	961	1282	1107	40	179	1000	740	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1199	-8.26	20250102	1020	7.84	20250225	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
33	20250225	091011	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1311	1252	1136	1077	961	1282	1107	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1020	17.16	20250221	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
34	20250224	160959	57	100.00	KONEX			N	N	N	N		N	1195	-1	5	-0.08	11079	10	4.72	1020	1195	1020	1375	1017	1196	1107.90	0.00	0	0	1313	1254	1137	1078	961	1284	1108	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1020	17.16	20250224	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
35	20250224	150958	57	100.00	KONEX			N	N	N	N		N	1195	-1	5	-0.08	11079	10	4.72	1020	1195	1020	1375	1017	1196	1107.90	0.00	0	0	1313	1254	1137	1078	961	1284	1108	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1020	17.16	20250224	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
36	20250224	140957	57	100.00	KONEX			N	N	N	N		N	1195	-1	5	-0.08	11079	10	4.72	1020	1195	1020	1375	1017	1196	1107.90	0.00	0	0	1313	1254	1137	1078	961	1284	1108	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1020	17.16	20250224	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
37	20250224	130958	57	100.00	KONEX			N	N	N	N		N	1195	-1	5	-0.08	2215	2	0.94	1020	1195	1020	1375	1017	1196	1107.50	0.00	0	0	1313	1254	1137	1078	961	1284	1108	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1020	17.16	20250224	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
38	20250224	120955	57	100.00	KONEX			N	N	N	N		N	1020	-176	5	-14.72	1020	1	0.47	1020	1020	1020	1375	1017	1196	1020.00	0.00	0	0	1313	1254	1137	1078	961	1284	1108	40	179	1000	740	1	1	4005520	41	-17.29	1.31	12	0.00	-59.00	778.00	1398	20240925	-27.04	831	20240816	22.74	1199	-14.93	20250102	1020	0.00	20250224	1398	-27.04	20240925	831	22.74	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
39	20250224	110953	57	100.00	KONEX			N	N	N	N		N	1196	0	3	0.00	0	0	0.00	0	0	0	1375	1017	1196	0.00	0.00	0	0	1313	1254	1137	1078	961	1284	1108	40	179	1000	740	1	1	4005520	48	-20.27	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.45	831	20240816	43.92	1199	-0.25	20250102	1020	17.25	20250221	1398	-14.45	20240925	831	43.92	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
40	20250224	100954	57	100.00	KONEX			N	N	N	N		N	1196	0	3	0.00	0	0	0.00	0	0	0	1375	1017	1196	0.00	0.00	0	0	1313	1254	1137	1078	961	1284	1108	40	179	1000	740	1	1	4005520	48	-20.27	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.45	831	20240816	43.92	1199	-0.25	20250102	1020	17.25	20250221	1398	-14.45	20240925	831	43.92	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
41	20250224	091001	57	100.00	KONEX			N	N	N	N		N	1196	0	3	0.00	0	0	0.00	0	0	0	1375	1017	1196	0.00	0.00	0	0	1313	1254	1137	1078	961	1284	1108	40	179	1000	740	1	1	4005520	48	-20.27	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.45	831	20240816	43.92	1199	-0.25	20250102	1020	17.25	20250221	1398	-14.45	20240925	831	43.92	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
42	20250221	160951	57	100.00	KONEX			N	N	N	N		N	1196	4	2	0.34	217217	212	0.00	1020	1196	1020	1370	1014	1192	1024.61	0.00	0	0	1192	1192	1192	1192	1192	1192	1192	40	178	1000	730	1	1	4005520	48	-20.27	1.54	12	0.01	-59.00	778.00	1398	20240925	-14.45	831	20240816	43.92	1199	-0.25	20250102	1020	17.25	20250221	1398	-14.45	20240925	831	43.92	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
43	20250221	150955	57	100.00	KONEX			N	N	N	N		N	1196	4	2	0.34	217217	212	0.00	1020	1196	1020	1370	1014	1192	1024.61	0.00	0	0	1192	1192	1192	1192	1192	1192	1192	40	178	1000	730	1	1	4005520	48	-20.27	1.54	12	0.01	-59.00	778.00	1398	20240925	-14.45	831	20240816	43.92	1199	-0.25	20250102	1020	17.25	20250221	1398	-14.45	20240925	831	43.92	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
44	20250221	140954	57	100.00	KONEX			N	N	N	N		N	1196	4	2	0.34	217217	212	0.00	1020	1196	1020	1370	1014	1192	1024.61	0.00	0	0	1192	1192	1192	1192	1192	1192	1192	40	178	1000	730	1	1	4005520	48	-20.27	1.54	12	0.01	-59.00	778.00	1398	20240925	-14.45	831	20240816	43.92	1199	-0.25	20250102	1020	17.25	20250221	1398	-14.45	20240925	831	43.92	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
45	20250221	130953	57	100.00	KONEX			N	N	N	N		N	1020	-172	5	-14.43	1020	1	0.00	1020	1020	1020	1370	1014	1192	1020.00	0.00	0	0	1192	1192	1192	1192	1192	1192	1192	40	178	1000	730	1	1	4005520	41	-17.29	1.31	12	0.00	-59.00	778.00	1398	20240925	-27.04	831	20240816	22.74	1199	-14.93	20250102	1020	0.00	20250221	1398	-27.04	20240925	831	22.74	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
46	20250221	120954	57	100.00	KONEX			N	N	N	N		N	1192	0	3	0.00	0	0	0.00	0	0	0	1370	1014	1192	0.00	0.00	0	0	1192	1192	1192	1192	1192	1192	1192	40	178	1000	730	1	1	4005520	48	-20.20	1.53	12	0.00	-59.00	778.00	1398	20240925	-14.74	831	20240816	43.44	1199	-0.58	20250102	1186	0.51	20250211	1398	-14.74	20240925	831	43.44	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
47	20250221	110950	57	100.00	KONEX			N	N	N	N		N	1192	0	3	0.00	0	0	0.00	0	0	0	1370	1014	1192	0.00	0.00	0	0	1192	1192	1192	1192	1192	1192	1192	40	178	1000	730	1	1	4005520	48	-20.20	1.53	12	0.00	-59.00	778.00	1398	20240925	-14.74	831	20240816	43.44	1199	-0.58	20250102	1186	0.51	20250211	1398	-14.74	20240925	831	43.44	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
48	20250221	100952	57	100.00	KONEX			N	N	N	N		N	1192	0	3	0.00	0	0	0.00	0	0	0	1370	1014	1192	0.00	0.00	0	0	1192	1192	1192	1192	1192	1192	1192	40	178	1000	730	1	1	4005520	48	-20.20	1.53	12	0.00	-59.00	778.00	1398	20240925	-14.74	831	20240816	43.44	1199	-0.58	20250102	1186	0.51	20250211	1398	-14.74	20240925	831	43.44	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
49	20250221	090955	57	100.00	KONEX			N	N	N	N		N	1192	0	3	0.00	0	0	0.00	0	0	0	1370	1014	1192	0.00	0.00	0	0	1192	1192	1192	1192	1192	1192	1192	40	178	1000	730	1	1	4005520	48	-20.20	1.53	12	0.00	-59.00	778.00	1398	20240925	-14.74	831	20240816	43.44	1199	-0.58	20250102	1186	0.51	20250211	1398	-14.74	20240925	831	43.44	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
50	20250220	160948	57	100.00	KONEX			N	N	N	N		N	1192	0	3	0.00	0	0	0.00	0	0	0	1370	1014	1192	0.00	0.00	0	0	1192	1192	1192	1192	1192	1192	1192	40	178	1000	730	1	1	4005520	48	-20.20	1.53	12	0.00	-59.00	778.00	1398	20240925	-14.74	831	20240816	43.44	1199	-0.58	20250102	1186	0.51	20250211	1398	-14.74	20240925	831	43.44	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
51	20250220	150950	57	100.00	KONEX			N	N	N	N		N	1192	0	3	0.00	0	0	0.00	0	0	0	1370	1014	1192	0.00	0.00	0	0	1192	1192	1192	1192	1192	1192	1192	40	178	1000	730	1	1	4005520	48	-20.20	1.53	12	0.00	-59.00	778.00	1398	20240925	-14.74	831	20240816	43.44	1199	-0.58	20250102	1186	0.51	20250211	1398	-14.74	20240925	831	43.44	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
52	20250220	140950	57	100.00	KONEX			N	N	N	N		N	1192	0	3	0.00	0	0	0.00	0	0	0	1370	1014	1192	0.00	0.00	0	0	1192	1192	1192	1192	1192	1192	1192	40	178	1000	730	1	1	4005520	48	-20.20	1.53	12	0.00	-59.00	778.00	1398	20240925	-14.74	831	20240816	43.44	1199	-0.58	20250102	1186	0.51	20250211	1398	-14.74	20240925	831	43.44	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
53	20250220	130947	57	100.00	KONEX			N	N	N	N		N	1192	0	3	0.00	0	0	0.00	0	0	0	1370	1014	1192	0.00	0.00	0	0	1192	1192	1192	1192	1192	1192	1192	40	178	1000	730	1	1	4005520	48	-20.20	1.53	12	0.00	-59.00	778.00	1398	20240925	-14.74	831	20240816	43.44	1199	-0.58	20250102	1186	0.51	20250211	1398	-14.74	20240925	831	43.44	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
54	20250220	120949	57	100.00	KONEX			N	N	N	N		N	1192	0	3	0.00	0	0	0.00	0	0	0	1370	1014	1192	0.00	0.00	0	0	1192	1192	1192	1192	1192	1192	1192	40	178	1000	730	1	1	4005520	48	-20.20	1.53	12	0.00	-59.00	778.00	1398	20240925	-14.74	831	20240816	43.44	1199	-0.58	20250102	1186	0.51	20250211	1398	-14.74	20240925	831	43.44	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
55	20250220	110948	57	100.00	KONEX			N	N	N	N		N	1192	0	3	0.00	0	0	0.00	0	0	0	1370	1014	1192	0.00	0.00	0	0	1192	1192	1192	1192	1192	1192	1192	40	178	1000	730	1	1	4005520	48	-20.20	1.53	12	0.00	-59.00	778.00	1398	20240925	-14.74	831	20240816	43.44	1199	-0.58	20250102	1186	0.51	20250211	1398	-14.74	20240925	831	43.44	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
56	20250220	100948	57	100.00	KONEX			N	N	N	N		N	1192	0	3	0.00	0	0	0.00	0	0	0	1370	1014	1192	0.00	0.00	0	0	1192	1192	1192	1192	1192	1192	1192	40	178	1000	730	1	1	4005520	48	-20.20	1.53	12	0.00	-59.00	778.00	1398	20240925	-14.74	831	20240816	43.44	1199	-0.58	20250102	1186	0.51	20250211	1398	-14.74	20240925	831	43.44	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
57	20250220	090952	57	100.00	KONEX			N	N	N	N		N	1192	0	3	0.00	0	0	0.00	0	0	0	1370	1014	1192	0.00	0.00	0	0	1192	1192	1192	1192	1192	1192	1192	40	178	1000	730	1	1	4005520	48	-20.20	1.53	12	0.00	-59.00	778.00	1398	20240925	-14.74	831	20240816	43.44	1199	-0.58	20250102	1186	0.51	20250211	1398	-14.74	20240925	831	43.44	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
58	20250219	160944	57	100.00	KONEX			N	N	N	N		N	1192	0	3	0.00	0	0	0.00	0	0	0	1370	1014	1192	0.00	0.00	0	0	1192	1192	1192	1192	1192	1192	1192	40	178	1000	730	1	1	4005520	48	-20.20	1.53	12	0.00	-59.00	778.00	1398	20240925	-14.74	831	20240816	43.44	1199	-0.58	20250102	1186	0.51	20250211	1398	-14.74	20240925	831	43.44	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
59	20250219	150947	57	100.00	KONEX			N	N	N	N		N	1192	0	3	0.00	0	0	0.00	0	0	0	1370	1014	1192	0.00	0.00	0	0	1192	1192	1192	1192	1192	1192	1192	40	178	1000	730	1	1	4005520	48	-20.20	1.53	12	0.00	-59.00	778.00	1398	20240925	-14.74	831	20240816	43.44	1199	-0.58	20250102	1186	0.51	20250211	1398	-14.74	20240925	831	43.44	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
60	20250219	140944	57	100.00	KONEX			N	N	N	N		N	1192	0	3	0.00	0	0	0.00	0	0	0	1370	1014	1192	0.00	0.00	0	0	1192	1192	1192	1192	1192	1192	1192	40	178	1000	730	1	1	4005520	48	-20.20	1.53	12	0.00	-59.00	778.00	1398	20240925	-14.74	831	20240816	43.44	1199	-0.58	20250102	1186	0.51	20250211	1398	-14.74	20240925	831	43.44	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
61	20250219	130945	57	100.00	KONEX			N	N	N	N		N	1192	0	3	0.00	0	0	0.00	0	0	0	1370	1014	1192	0.00	0.00	0	0	1192	1192	1192	1192	1192	1192	1192	40	178	1000	730	1	1	4005520	48	-20.20	1.53	12	0.00	-59.00	778.00	1398	20240925	-14.74	831	20240816	43.44	1199	-0.58	20250102	1186	0.51	20250211	1398	-14.74	20240925	831	43.44	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
62	20250219	120943	57	100.00	KONEX			N	N	N	N		N	1192	0	3	0.00	0	0	0.00	0	0	0	1370	1014	1192	0.00	0.00	0	0	1192	1192	1192	1192	1192	1192	1192	40	178	1000	730	1	1	4005520	48	-20.20	1.53	12	0.00	-59.00	778.00	1398	20240925	-14.74	831	20240816	43.44	1199	-0.58	20250102	1186	0.51	20250211	1398	-14.74	20240925	831	43.44	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
63	20250219	110945	57	100.00	KONEX			N	N	N	N		N	1192	0	3	0.00	0	0	0.00	0	0	0	1370	1014	1192	0.00	0.00	0	0	1192	1192	1192	1192	1192	1192	1192	40	178	1000	730	1	1	4005520	48	-20.20	1.53	12	0.00	-59.00	778.00	1398	20240925	-14.74	831	20240816	43.44	1199	-0.58	20250102	1186	0.51	20250211	1398	-14.74	20240925	831	43.44	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
64	20250219	100946	57	100.00	KONEX			N	N	N	N		N	1192	0	3	0.00	0	0	0.00	0	0	0	1370	1014	1192	0.00	0.00	0	0	1192	1192	1192	1192	1192	1192	1192	40	178	1000	730	1	1	4005520	48	-20.20	1.53	12	0.00	-59.00	778.00	1398	20240925	-14.74	831	20240816	43.44	1199	-0.58	20250102	1186	0.51	20250211	1398	-14.74	20240925	831	43.44	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
65	20250219	090946	57	100.00	KONEX			N	N	N	N		N	1192	0	3	0.00	0	0	0.00	0	0	0	1370	1014	1192	0.00	0.00	0	0	1192	1192	1192	1192	1192	1192	1192	40	178	1000	730	1	1	4005520	48	-20.20	1.53	12	0.00	-59.00	778.00	1398	20240925	-14.74	831	20240816	43.44	1199	-0.58	20250102	1186	0.51	20250211	1398	-14.74	20240925	831	43.44	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
66	20250218	160942	57	100.00	KONEX			N	N	N	N		N	1192	-3	5	-0.25	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.20	1.53	12	0.00	-59.00	778.00	1398	20240925	-14.74	831	20240816	43.44	1199	-0.58	20250102	1186	0.51	20250211	1398	-14.74	20240925	831	43.44	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
67	20250218	150944	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1186	0.76	20250211	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
68	20250218	140944	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1186	0.76	20250211	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
69	20250218	130941	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1186	0.76	20250211	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
70	20250218	120944	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1186	0.76	20250211	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
71	20250218	110941	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1186	0.76	20250211	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
72	20250218	100941	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1186	0.76	20250211	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
73	20250218	090944	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1186	0.76	20250211	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
74	20250217	160941	57	100.00	KONEX			N	N	N	N		N	1195	-2	5	-0.17	0	0	0.00	0	0	0	1376	1018	1197	0.00	0.00	0	0	1197	1197	1197	1197	1197	1197	1197	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1186	0.76	20250211	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
75	20250217	150940	57	100.00	KONEX			N	N	N	N		N	1197	0	3	0.00	0	0	0.00	0	0	0	1376	1018	1197	0.00	0.00	0	0	1197	1197	1197	1197	1197	1197	1197	40	179	1000	740	1	1	4005520	48	-20.29	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.38	831	20240816	44.04	1199	-0.17	20250102	1186	0.93	20250211	1398	-14.38	20240925	831	44.04	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
76	20250217	140938	57	100.00	KONEX			N	N	N	N		N	1197	0	3	0.00	0	0	0.00	0	0	0	1376	1018	1197	0.00	0.00	0	0	1197	1197	1197	1197	1197	1197	1197	40	179	1000	740	1	1	4005520	48	-20.29	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.38	831	20240816	44.04	1199	-0.17	20250102	1186	0.93	20250211	1398	-14.38	20240925	831	44.04	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
77	20250217	130942	57	100.00	KONEX			N	N	N	N		N	1197	0	3	0.00	0	0	0.00	0	0	0	1376	1018	1197	0.00	0.00	0	0	1197	1197	1197	1197	1197	1197	1197	40	179	1000	740	1	1	4005520	48	-20.29	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.38	831	20240816	44.04	1199	-0.17	20250102	1186	0.93	20250211	1398	-14.38	20240925	831	44.04	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
78	20250217	120942	57	100.00	KONEX			N	N	N	N		N	1197	0	3	0.00	0	0	0.00	0	0	0	1376	1018	1197	0.00	0.00	0	0	1197	1197	1197	1197	1197	1197	1197	40	179	1000	740	1	1	4005520	48	-20.29	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.38	831	20240816	44.04	1199	-0.17	20250102	1186	0.93	20250211	1398	-14.38	20240925	831	44.04	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
79	20250217	110940	57	100.00	KONEX			N	N	N	N		N	1197	0	3	0.00	0	0	0.00	0	0	0	1376	1018	1197	0.00	0.00	0	0	1197	1197	1197	1197	1197	1197	1197	40	179	1000	740	1	1	4005520	48	-20.29	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.38	831	20240816	44.04	1199	-0.17	20250102	1186	0.93	20250211	1398	-14.38	20240925	831	44.04	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
80	20250217	100938	57	100.00	KONEX			N	N	N	N		N	1197	0	3	0.00	0	0	0.00	0	0	0	1376	1018	1197	0.00	0.00	0	0	1197	1197	1197	1197	1197	1197	1197	40	179	1000	740	1	1	4005520	48	-20.29	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.38	831	20240816	44.04	1199	-0.17	20250102	1186	0.93	20250211	1398	-14.38	20240925	831	44.04	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
81	20250217	090941	57	100.00	KONEX			N	N	N	N		N	1197	0	3	0.00	0	0	0.00	0	0	0	1376	1018	1197	0.00	0.00	0	0	1197	1197	1197	1197	1197	1197	1197	40	179	1000	740	1	1	4005520	48	-20.29	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.38	831	20240816	44.04	1199	-0.17	20250102	1186	0.93	20250211	1398	-14.38	20240925	831	44.04	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
82	20250214	160935	57	100.00	KONEX			N	N	N	N		N	1197	11	2	0.93	5985	5	0.00	1197	1197	1197	1363	1009	1186	1197.00	0.00	0	0	1186	1186	1186	1186	1186	1186	1186	40	177	1000	730	1	1	4005520	48	-20.29	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.38	831	20240816	44.04	1199	-0.17	20250102	1186	0.93	20250211	1398	-14.38	20240925	831	44.04	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
83	20250214	150934	57	100.00	KONEX			N	N	N	N		N	1197	11	2	0.93	5985	5	0.00	1197	1197	1197	1363	1009	1186	1197.00	0.00	0	0	1186	1186	1186	1186	1186	1186	1186	40	177	1000	730	1	1	4005520	48	-20.29	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.38	831	20240816	44.04	1199	-0.17	20250102	1186	0.93	20250211	1398	-14.38	20240925	831	44.04	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
84	20250214	140935	57	100.00	KONEX			N	N	N	N		N	1197	11	2	0.93	5985	5	0.00	1197	1197	1197	1363	1009	1186	1197.00	0.00	0	0	1186	1186	1186	1186	1186	1186	1186	40	177	1000	730	1	1	4005520	48	-20.29	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.38	831	20240816	44.04	1199	-0.17	20250102	1186	0.93	20250211	1398	-14.38	20240925	831	44.04	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
85	20250214	130937	57	100.00	KONEX			N	N	N	N		N	1197	11	2	0.93	5985	5	0.00	1197	1197	1197	1363	1009	1186	1197.00	0.00	0	0	1186	1186	1186	1186	1186	1186	1186	40	177	1000	730	1	1	4005520	48	-20.29	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.38	831	20240816	44.04	1199	-0.17	20250102	1186	0.93	20250211	1398	-14.38	20240925	831	44.04	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
86	20250214	120934	57	100.00	KONEX			N	N	N	N		N	1186	0	3	0.00	0	0	0.00	0	0	0	1363	1009	1186	0.00	0.00	0	0	1186	1186	1186	1186	1186	1186	1186	40	177	1000	730	1	1	4005520	48	-20.10	1.52	12	0.00	-59.00	778.00	1398	20240925	-15.16	831	20240816	42.72	1199	-1.08	20250102	1186	0.00	20250211	1398	-15.16	20240925	831	42.72	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
87	20250214	110930	57	100.00	KONEX			N	N	N	N		N	1186	0	3	0.00	0	0	0.00	0	0	0	1363	1009	1186	0.00	0.00	0	0	1186	1186	1186	1186	1186	1186	1186	40	177	1000	730	1	1	4005520	48	-20.10	1.52	12	0.00	-59.00	778.00	1398	20240925	-15.16	831	20240816	42.72	1199	-1.08	20250102	1186	0.00	20250211	1398	-15.16	20240925	831	42.72	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
88	20250214	100931	57	100.00	KONEX			N	N	N	N		N	1186	0	3	0.00	0	0	0.00	0	0	0	1363	1009	1186	0.00	0.00	0	0	1186	1186	1186	1186	1186	1186	1186	40	177	1000	730	1	1	4005520	48	-20.10	1.52	12	0.00	-59.00	778.00	1398	20240925	-15.16	831	20240816	42.72	1199	-1.08	20250102	1186	0.00	20250211	1398	-15.16	20240925	831	42.72	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
89	20250214	090936	57	100.00	KONEX			N	N	N	N		N	1186	0	3	0.00	0	0	0.00	0	0	0	1363	1009	1186	0.00	0.00	0	0	1186	1186	1186	1186	1186	1186	1186	40	177	1000	730	1	1	4005520	48	-20.10	1.52	12	0.00	-59.00	778.00	1398	20240925	-15.16	831	20240816	42.72	1199	-1.08	20250102	1186	0.00	20250211	1398	-15.16	20240925	831	42.72	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
90	20250213	160926	57	100.00	KONEX			N	N	N	N		N	1186	0	3	0.00	0	0	0.00	0	0	0	1363	1009	1186	0.00	0.00	0	0	1198	1192	1189	1183	1180	1190	1181	40	177	1000	730	1	1	4005520	48	-20.10	1.52	12	0.00	-59.00	778.00	1398	20240925	-15.16	831	20240816	42.72	1199	-1.08	20250102	1186	0.00	20250211	1398	-15.16	20240925	831	42.72	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
91	20250213	150927	57	100.00	KONEX			N	N	N	N		N	1186	0	3	0.00	0	0	0.00	0	0	0	1363	1009	1186	0.00	0.00	0	0	1198	1192	1189	1183	1180	1190	1181	40	177	1000	730	1	1	4005520	48	-20.10	1.52	12	0.00	-59.00	778.00	1398	20240925	-15.16	831	20240816	42.72	1199	-1.08	20250102	1186	0.00	20250211	1398	-15.16	20240925	831	42.72	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
92	20250213	140925	57	100.00	KONEX			N	N	N	N		N	1186	0	3	0.00	0	0	0.00	0	0	0	1363	1009	1186	0.00	0.00	0	0	1198	1192	1189	1183	1180	1190	1181	40	177	1000	730	1	1	4005520	48	-20.10	1.52	12	0.00	-59.00	778.00	1398	20240925	-15.16	831	20240816	42.72	1199	-1.08	20250102	1186	0.00	20250211	1398	-15.16	20240925	831	42.72	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
93	20250213	130926	57	100.00	KONEX			N	N	N	N		N	1186	0	3	0.00	0	0	0.00	0	0	0	1363	1009	1186	0.00	0.00	0	0	1198	1192	1189	1183	1180	1190	1181	40	177	1000	730	1	1	4005520	48	-20.10	1.52	12	0.00	-59.00	778.00	1398	20240925	-15.16	831	20240816	42.72	1199	-1.08	20250102	1186	0.00	20250211	1398	-15.16	20240925	831	42.72	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
94	20250213	120924	57	100.00	KONEX			N	N	N	N		N	1186	0	3	0.00	0	0	0.00	0	0	0	1363	1009	1186	0.00	0.00	0	0	1198	1192	1189	1183	1180	1190	1181	40	177	1000	730	1	1	4005520	48	-20.10	1.52	12	0.00	-59.00	778.00	1398	20240925	-15.16	831	20240816	42.72	1199	-1.08	20250102	1186	0.00	20250211	1398	-15.16	20240925	831	42.72	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
95	20250213	110924	57	100.00	KONEX			N	N	N	N		N	1186	0	3	0.00	0	0	0.00	0	0	0	1363	1009	1186	0.00	0.00	0	0	1198	1192	1189	1183	1180	1190	1181	40	177	1000	730	1	1	4005520	48	-20.10	1.52	12	0.00	-59.00	778.00	1398	20240925	-15.16	831	20240816	42.72	1199	-1.08	20250102	1186	0.00	20250211	1398	-15.16	20240925	831	42.72	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
96	20250213	100925	57	100.00	KONEX			N	N	N	N		N	1186	0	3	0.00	0	0	0.00	0	0	0	1363	1009	1186	0.00	0.00	0	0	1198	1192	1189	1183	1180	1190	1181	40	177	1000	730	1	1	4005520	48	-20.10	1.52	12	0.00	-59.00	778.00	1398	20240925	-15.16	831	20240816	42.72	1199	-1.08	20250102	1186	0.00	20250211	1398	-15.16	20240925	831	42.72	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
97	20250213	090921	57	100.00	KONEX			N	N	N	N		N	1186	0	3	0.00	0	0	0.00	0	0	0	1363	1009	1186	0.00	0.00	0	0	1198	1192	1189	1183	1180	1190	1181	40	177	1000	730	1	1	4005520	48	-20.10	1.52	12	0.00	-59.00	778.00	1398	20240925	-15.16	831	20240816	42.72	1199	-1.08	20250102	1186	0.00	20250211	1398	-15.16	20240925	831	42.72	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
98	20250212	160919	57	100.00	KONEX			N	N	N	N		N	1186	0	3	0.00	2381	2	0.00	1195	1195	1186	1363	1009	1186	1190.50	0.00	0	0	1186	1186	1186	1186	1186	1186	1186	40	177	1000	730	1	1	4005520	48	-20.10	1.52	12	0.00	-59.00	778.00	1398	20240925	-15.16	831	20240816	42.72	1199	-1.08	20250102	1186	0.00	20250212	1398	-15.16	20240925	831	42.72	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
99	20250212	150916	57	100.00	KONEX			N	N	N	N		N	1186	0	3	0.00	2381	2	0.00	1195	1195	1186	1363	1009	1186	1190.50	0.00	0	0	1186	1186	1186	1186	1186	1186	1186	40	177	1000	730	1	1	4005520	48	-20.10	1.52	12	0.00	-59.00	778.00	1398	20240925	-15.16	831	20240816	42.72	1199	-1.08	20250102	1186	0.00	20250212	1398	-15.16	20240925	831	42.72	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
100	20250212	140918	57	100.00	KONEX			N	N	N	N		N	1195	9	2	0.76	1195	1	0.00	1195	1195	1195	1363	1009	1186	1195.00	0.00	0	0	1186	1186	1186	1186	1186	1186	1186	40	177	1000	730	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1186	0.76	20250211	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
101	20250212	130921	57	100.00	KONEX			N	N	N	N		N	1195	9	2	0.76	1195	1	0.00	1195	1195	1195	1363	1009	1186	1195.00	0.00	0	0	1186	1186	1186	1186	1186	1186	1186	40	177	1000	730	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1186	0.76	20250211	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
102	20250212	120916	57	100.00	KONEX			N	N	N	N		N	1186	0	3	0.00	0	0	0.00	0	0	0	1363	1009	1186	0.00	0.00	0	0	1186	1186	1186	1186	1186	1186	1186	40	177	1000	730	1	1	4005520	48	-20.10	1.52	12	0.00	-59.00	778.00	1398	20240925	-15.16	831	20240816	42.72	1199	-1.08	20250102	1186	0.00	20250211	1398	-15.16	20240925	831	42.72	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
103	20250212	110916	57	100.00	KONEX			N	N	N	N		N	1186	0	3	0.00	0	0	0.00	0	0	0	1363	1009	1186	0.00	0.00	0	0	1186	1186	1186	1186	1186	1186	1186	40	177	1000	730	1	1	4005520	48	-20.10	1.52	12	0.00	-59.00	778.00	1398	20240925	-15.16	831	20240816	42.72	1199	-1.08	20250102	1186	0.00	20250211	1398	-15.16	20240925	831	42.72	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
104	20250212	100910	57	100.00	KONEX			N	N	N	N		N	1186	0	3	0.00	0	0	0.00	0	0	0	1363	1009	1186	0.00	0.00	0	0	1186	1186	1186	1186	1186	1186	1186	40	177	1000	730	1	1	4005520	48	-20.10	1.52	12	0.00	-59.00	778.00	1398	20240925	-15.16	831	20240816	42.72	1199	-1.08	20250102	1186	0.00	20250211	1398	-15.16	20240925	831	42.72	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
105	20250212	090853	57	100.00	KONEX			N	N	N	N		N	1186	0	3	0.00	0	0	0.00	0	0	0	1363	1009	1186	0.00	0.00	0	0	1186	1186	1186	1186	1186	1186	1186	40	177	1000	730	1	1	4005520	48	-20.10	1.52	12	0.00	-59.00	778.00	1398	20240925	-15.16	831	20240816	42.72	1199	-1.08	20250102	1186	0.00	20250211	1398	-15.16	20240925	831	42.72	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
106	20250211	160921	57	100.00	KONEX			N	N	N	N		N	1186	-3	5	-0.25	0	0	0.00	0	0	0	1367	1011	1189	0.00	0.00	0	0	1189	1189	1189	1189	1189	1189	1189	40	178	1000	730	1	1	4005520	48	-20.10	1.52	12	0.00	-59.00	778.00	1398	20240925	-15.16	831	20240816	42.72	1199	-1.08	20250102	1189	-0.25	20250206	1398	-15.16	20240925	831	42.72	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
107	20250211	150920	57	100.00	KONEX			N	N	N	N		N	1189	0	3	0.00	0	0	0.00	0	0	0	1367	1011	1189	0.00	0.00	0	0	1189	1189	1189	1189	1189	1189	1189	40	178	1000	730	1	1	4005520	48	-20.15	1.53	12	0.00	-59.00	778.00	1398	20240925	-14.95	831	20240816	43.08	1199	-0.83	20250102	1189	0.00	20250206	1398	-14.95	20240925	831	43.08	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
108	20250211	140920	57	100.00	KONEX			N	N	N	N		N	1189	0	3	0.00	0	0	0.00	0	0	0	1367	1011	1189	0.00	0.00	0	0	1189	1189	1189	1189	1189	1189	1189	40	178	1000	730	1	1	4005520	48	-20.15	1.53	12	0.00	-59.00	778.00	1398	20240925	-14.95	831	20240816	43.08	1199	-0.83	20250102	1189	0.00	20250206	1398	-14.95	20240925	831	43.08	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
109	20250211	130919	57	100.00	KONEX			N	N	N	N		N	1189	0	3	0.00	0	0	0.00	0	0	0	1367	1011	1189	0.00	0.00	0	0	1189	1189	1189	1189	1189	1189	1189	40	178	1000	730	1	1	4005520	48	-20.15	1.53	12	0.00	-59.00	778.00	1398	20240925	-14.95	831	20240816	43.08	1199	-0.83	20250102	1189	0.00	20250206	1398	-14.95	20240925	831	43.08	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
110	20250211	120918	57	100.00	KONEX			N	N	N	N		N	1189	0	3	0.00	0	0	0.00	0	0	0	1367	1011	1189	0.00	0.00	0	0	1189	1189	1189	1189	1189	1189	1189	40	178	1000	730	1	1	4005520	48	-20.15	1.53	12	0.00	-59.00	778.00	1398	20240925	-14.95	831	20240816	43.08	1199	-0.83	20250102	1189	0.00	20250206	1398	-14.95	20240925	831	43.08	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
111	20250211	110920	57	100.00	KONEX			N	N	N	N		N	1189	0	3	0.00	0	0	0.00	0	0	0	1367	1011	1189	0.00	0.00	0	0	1189	1189	1189	1189	1189	1189	1189	40	178	1000	730	1	1	4005520	48	-20.15	1.53	12	0.00	-59.00	778.00	1398	20240925	-14.95	831	20240816	43.08	1199	-0.83	20250102	1189	0.00	20250206	1398	-14.95	20240925	831	43.08	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
112	20250211	100920	57	100.00	KONEX			N	N	N	N		N	1189	0	3	0.00	0	0	0.00	0	0	0	1367	1011	1189	0.00	0.00	0	0	1189	1189	1189	1189	1189	1189	1189	40	178	1000	730	1	1	4005520	48	-20.15	1.53	12	0.00	-59.00	778.00	1398	20240925	-14.95	831	20240816	43.08	1199	-0.83	20250102	1189	0.00	20250206	1398	-14.95	20240925	831	43.08	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
113	20250211	090923	57	100.00	KONEX			N	N	N	N		N	1189	0	3	0.00	0	0	0.00	0	0	0	1367	1011	1189	0.00	0.00	0	0	1189	1189	1189	1189	1189	1189	1189	40	178	1000	730	1	1	4005520	48	-20.15	1.53	12	0.00	-59.00	778.00	1398	20240925	-14.95	831	20240816	43.08	1199	-0.83	20250102	1189	0.00	20250206	1398	-14.95	20240925	831	43.08	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
114	20250210	160914	57	100.00	KONEX			N	N	N	N		N	1189	0	3	0.00	0	0	0.00	0	0	0	1367	1011	1189	0.00	0.00	0	0	1189	1189	1189	1189	1189	1189	1189	40	178	1000	730	1	1	4005520	48	-20.15	1.53	12	0.00	-59.00	778.00	1398	20240925	-14.95	831	20240816	43.08	1199	-0.83	20250102	1189	0.00	20250206	1398	-14.95	20240925	831	43.08	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
115	20250210	150914	57	100.00	KONEX			N	N	N	N		N	1189	0	3	0.00	0	0	0.00	0	0	0	1367	1011	1189	0.00	0.00	0	0	1189	1189	1189	1189	1189	1189	1189	40	178	1000	730	1	1	4005520	48	-20.15	1.53	12	0.00	-59.00	778.00	1398	20240925	-14.95	831	20240816	43.08	1199	-0.83	20250102	1189	0.00	20250206	1398	-14.95	20240925	831	43.08	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
116	20250210	140912	57	100.00	KONEX			N	N	N	N		N	1189	0	3	0.00	0	0	0.00	0	0	0	1367	1011	1189	0.00	0.00	0	0	1189	1189	1189	1189	1189	1189	1189	40	178	1000	730	1	1	4005520	48	-20.15	1.53	12	0.00	-59.00	778.00	1398	20240925	-14.95	831	20240816	43.08	1199	-0.83	20250102	1189	0.00	20250206	1398	-14.95	20240925	831	43.08	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
117	20250210	130915	57	100.00	KONEX			N	N	N	N		N	1189	0	3	0.00	0	0	0.00	0	0	0	1367	1011	1189	0.00	0.00	0	0	1189	1189	1189	1189	1189	1189	1189	40	178	1000	730	1	1	4005520	48	-20.15	1.53	12	0.00	-59.00	778.00	1398	20240925	-14.95	831	20240816	43.08	1199	-0.83	20250102	1189	0.00	20250206	1398	-14.95	20240925	831	43.08	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
118	20250210	120911	57	100.00	KONEX			N	N	N	N		N	1189	0	3	0.00	0	0	0.00	0	0	0	1367	1011	1189	0.00	0.00	0	0	1189	1189	1189	1189	1189	1189	1189	40	178	1000	730	1	1	4005520	48	-20.15	1.53	12	0.00	-59.00	778.00	1398	20240925	-14.95	831	20240816	43.08	1199	-0.83	20250102	1189	0.00	20250206	1398	-14.95	20240925	831	43.08	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
119	20250210	110907	57	100.00	KONEX			N	N	N	N		N	1189	0	3	0.00	0	0	0.00	0	0	0	1367	1011	1189	0.00	0.00	0	0	1189	1189	1189	1189	1189	1189	1189	40	178	1000	730	1	1	4005520	48	-20.15	1.53	12	0.00	-59.00	778.00	1398	20240925	-14.95	831	20240816	43.08	1199	-0.83	20250102	1189	0.00	20250206	1398	-14.95	20240925	831	43.08	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
120	20250210	100907	57	100.00	KONEX			N	N	N	N		N	1189	0	3	0.00	0	0	0.00	0	0	0	1367	1011	1189	0.00	0.00	0	0	1189	1189	1189	1189	1189	1189	1189	40	178	1000	730	1	1	4005520	48	-20.15	1.53	12	0.00	-59.00	778.00	1398	20240925	-14.95	831	20240816	43.08	1199	-0.83	20250102	1189	0.00	20250206	1398	-14.95	20240925	831	43.08	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
121	20250210	090905	57	100.00	KONEX			N	N	N	N		N	1189	0	3	0.00	0	0	0.00	0	0	0	1367	1011	1189	0.00	0.00	0	0	1189	1189	1189	1189	1189	1189	1189	40	178	1000	730	1	1	4005520	48	-20.15	1.53	12	0.00	-59.00	778.00	1398	20240925	-14.95	831	20240816	43.08	1199	-0.83	20250102	1189	0.00	20250206	1398	-14.95	20240925	831	43.08	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
122	20250207	160858	57	100.00	KONEX			N	N	N	N		N	1189	0	3	0.00	0	0	0.00	0	0	0	1367	1011	1189	0.00	0.00	0	0	1189	1189	1189	1189	1189	1189	1189	40	178	1000	730	1	1	4005520	48	-20.15	1.53	12	0.00	-59.00	778.00	1398	20240925	-14.95	831	20240816	43.08	1199	-0.83	20250102	1189	0.00	20250206	1398	-14.95	20240925	831	43.08	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
123	20250207	150859	57	100.00	KONEX			N	N	N	N		N	1189	0	3	0.00	0	0	0.00	0	0	0	1367	1011	1189	0.00	0.00	0	0	1189	1189	1189	1189	1189	1189	1189	40	178	1000	730	1	1	4005520	48	-20.15	1.53	12	0.00	-59.00	778.00	1398	20240925	-14.95	831	20240816	43.08	1199	-0.83	20250102	1189	0.00	20250206	1398	-14.95	20240925	831	43.08	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
124	20250207	140900	57	100.00	KONEX			N	N	N	N		N	1189	0	3	0.00	0	0	0.00	0	0	0	1367	1011	1189	0.00	0.00	0	0	1189	1189	1189	1189	1189	1189	1189	40	178	1000	730	1	1	4005520	48	-20.15	1.53	12	0.00	-59.00	778.00	1398	20240925	-14.95	831	20240816	43.08	1199	-0.83	20250102	1189	0.00	20250206	1398	-14.95	20240925	831	43.08	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
125	20250207	130856	57	100.00	KONEX			N	N	N	N		N	1189	0	3	0.00	0	0	0.00	0	0	0	1367	1011	1189	0.00	0.00	0	0	1189	1189	1189	1189	1189	1189	1189	40	178	1000	730	1	1	4005520	48	-20.15	1.53	12	0.00	-59.00	778.00	1398	20240925	-14.95	831	20240816	43.08	1199	-0.83	20250102	1189	0.00	20250206	1398	-14.95	20240925	831	43.08	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
126	20250207	120856	57	100.00	KONEX			N	N	N	N		N	1189	0	3	0.00	0	0	0.00	0	0	0	1367	1011	1189	0.00	0.00	0	0	1189	1189	1189	1189	1189	1189	1189	40	178	1000	730	1	1	4005520	48	-20.15	1.53	12	0.00	-59.00	778.00	1398	20240925	-14.95	831	20240816	43.08	1199	-0.83	20250102	1189	0.00	20250206	1398	-14.95	20240925	831	43.08	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
127	20250207	110854	57	100.00	KONEX			N	N	N	N		N	1189	0	3	0.00	0	0	0.00	0	0	0	1367	1011	1189	0.00	0.00	0	0	1189	1189	1189	1189	1189	1189	1189	40	178	1000	730	1	1	4005520	48	-20.15	1.53	12	0.00	-59.00	778.00	1398	20240925	-14.95	831	20240816	43.08	1199	-0.83	20250102	1189	0.00	20250206	1398	-14.95	20240925	831	43.08	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
128	20250207	100857	57	100.00	KONEX			N	N	N	N		N	1189	0	3	0.00	0	0	0.00	0	0	0	1367	1011	1189	0.00	0.00	0	0	1189	1189	1189	1189	1189	1189	1189	40	178	1000	730	1	1	4005520	48	-20.15	1.53	12	0.00	-59.00	778.00	1398	20240925	-14.95	831	20240816	43.08	1199	-0.83	20250102	1189	0.00	20250206	1398	-14.95	20240925	831	43.08	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
129	20250207	090903	57	100.00	KONEX			N	N	N	N		N	1189	0	3	0.00	0	0	0.00	0	0	0	1367	1011	1189	0.00	0.00	0	0	1189	1189	1189	1189	1189	1189	1189	40	178	1000	730	1	1	4005520	48	-20.15	1.53	12	0.00	-59.00	778.00	1398	20240925	-14.95	831	20240816	43.08	1199	-0.83	20250102	1189	0.00	20250206	1398	-14.95	20240925	831	43.08	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
130	20250206	160835	57	100.00	KONEX			N	N	N	N		N	1189	-2	5	-0.17	3567	3	0.12	1189	1189	1189	1369	1013	1191	1189.00	0.00	0	0	1196	1193	1192	1189	1188	1193	1189	40	178	1000	730	1	1	4005520	48	-20.15	1.53	12	0.00	-59.00	778.00	1398	20240925	-14.95	831	20240816	43.08	1199	-0.83	20250102	1189	0.00	20250206	1398	-14.95	20240925	831	43.08	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
131	20250206	150839	57	100.00	KONEX			N	N	N	N		N	1189	-2	5	-0.17	3567	3	0.12	1189	1189	1189	1369	1013	1191	1189.00	0.00	0	0	1196	1193	1192	1189	1188	1193	1189	40	178	1000	730	1	1	4005520	48	-20.15	1.53	12	0.00	-59.00	778.00	1398	20240925	-14.95	831	20240816	43.08	1199	-0.83	20250102	1189	0.00	20250206	1398	-14.95	20240925	831	43.08	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
132	20250206	140840	57	100.00	KONEX			N	N	N	N		N	1189	-2	5	-0.17	3567	3	0.12	1189	1189	1189	1369	1013	1191	1189.00	0.00	0	0	1196	1193	1192	1189	1188	1193	1189	40	178	1000	730	1	1	4005520	48	-20.15	1.53	12	0.00	-59.00	778.00	1398	20240925	-14.95	831	20240816	43.08	1199	-0.83	20250102	1189	0.00	20250206	1398	-14.95	20240925	831	43.08	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
133	20250206	130836	57	100.00	KONEX			N	N	N	N		N	1189	-2	5	-0.17	3567	3	0.12	1189	1189	1189	1369	1013	1191	1189.00	0.00	0	0	1196	1193	1192	1189	1188	1193	1189	40	178	1000	730	1	1	4005520	48	-20.15	1.53	12	0.00	-59.00	778.00	1398	20240925	-14.95	831	20240816	43.08	1199	-0.83	20250102	1189	0.00	20250206	1398	-14.95	20240925	831	43.08	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
134	20250206	120834	57	100.00	KONEX			N	N	N	N		N	1191	0	3	0.00	0	0	0.00	0	0	0	1369	1013	1191	0.00	0.00	0	0	1196	1193	1192	1189	1188	1193	1189	40	178	1000	730	1	1	4005520	48	-20.19	1.53	12	0.00	-59.00	778.00	1398	20240925	-14.81	831	20240816	43.32	1199	-0.67	20250102	1191	0.00	20250205	1398	-14.81	20240925	831	43.32	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
135	20250206	110829	57	100.00	KONEX			N	N	N	N		N	1191	0	3	0.00	0	0	0.00	0	0	0	1369	1013	1191	0.00	0.00	0	0	1196	1193	1192	1189	1188	1193	1189	40	178	1000	730	1	1	4005520	48	-20.19	1.53	12	0.00	-59.00	778.00	1398	20240925	-14.81	831	20240816	43.32	1199	-0.67	20250102	1191	0.00	20250205	1398	-14.81	20240925	831	43.32	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
136	20250206	100830	57	100.00	KONEX			N	N	N	N		N	1191	0	3	0.00	0	0	0.00	0	0	0	1369	1013	1191	0.00	0.00	0	0	1196	1193	1192	1189	1188	1193	1189	40	178	1000	730	1	1	4005520	48	-20.19	1.53	12	0.00	-59.00	778.00	1398	20240925	-14.81	831	20240816	43.32	1199	-0.67	20250102	1191	0.00	20250205	1398	-14.81	20240925	831	43.32	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
137	20250206	090840	57	100.00	KONEX			N	N	N	N		N	1191	0	3	0.00	0	0	0.00	0	0	0	1369	1013	1191	0.00	0.00	0	0	1196	1193	1192	1189	1188	1193	1189	40	178	1000	730	1	1	4005520	48	-20.19	1.53	12	0.00	-59.00	778.00	1398	20240925	-14.81	831	20240816	43.32	1199	-0.67	20250102	1191	0.00	20250205	1398	-14.81	20240925	831	43.32	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
138	20250205	160827	57	100.00	KONEX			N	N	N	N		N	1191	-3	5	-0.25	2884566	2415	0.00	1195	1195	1191	1373	1015	1194	1194.44	0.00	0	0	1194	1194	1194	1194	1194	1194	1194	40	179	1000	740	1	1	4005520	48	-20.19	1.53	12	0.06	-59.00	778.00	1398	20240925	-14.81	831	20240816	43.32	1199	-0.67	20250102	1191	0.00	20250205	1398	-14.81	20240925	831	43.32	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
139	20250205	150830	57	100.00	KONEX			N	N	N	N		N	1191	-3	5	-0.25	2884566	2415	0.00	1195	1195	1191	1373	1015	1194	1194.44	0.00	0	0	1194	1194	1194	1194	1194	1194	1194	40	179	1000	740	1	1	4005520	48	-20.19	1.53	12	0.06	-59.00	778.00	1398	20240925	-14.81	831	20240816	43.32	1199	-0.67	20250102	1191	0.00	20250205	1398	-14.81	20240925	831	43.32	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
140	20250205	140829	57	100.00	KONEX			N	N	N	N		N	1191	-3	5	-0.25	2869083	2402	0.00	1195	1195	1191	1373	1015	1194	1194.46	0.00	0	0	1194	1194	1194	1194	1194	1194	1194	40	179	1000	740	1	1	4005520	48	-20.19	1.53	12	0.06	-59.00	778.00	1398	20240925	-14.81	831	20240816	43.32	1199	-0.67	20250102	1191	0.00	20250205	1398	-14.81	20240925	831	43.32	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
141	20250205	130827	57	100.00	KONEX			N	N	N	N		N	1191	-3	5	-0.25	2869083	2402	0.00	1195	1195	1191	1373	1015	1194	1194.46	0.00	0	0	1194	1194	1194	1194	1194	1194	1194	40	179	1000	740	1	1	4005520	48	-20.19	1.53	12	0.06	-59.00	778.00	1398	20240925	-14.81	831	20240816	43.32	1199	-0.67	20250102	1191	0.00	20250205	1398	-14.81	20240925	831	43.32	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
142	20250205	120831	57	100.00	KONEX			N	N	N	N		N	1192	-2	5	-0.17	2867892	2401	0.00	1195	1195	1192	1373	1015	1194	1194.46	0.00	0	0	1194	1194	1194	1194	1194	1194	1194	40	179	1000	740	1	1	4005520	48	-20.20	1.53	12	0.06	-59.00	778.00	1398	20240925	-14.74	831	20240816	43.44	1199	-0.58	20250102	1192	0.00	20250205	1398	-14.74	20240925	831	43.44	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
143	20250205	110827	57	100.00	KONEX			N	N	N	N		N	1192	-2	5	-0.17	2867892	2401	0.00	1195	1195	1192	1373	1015	1194	1194.46	0.00	0	0	1194	1194	1194	1194	1194	1194	1194	40	179	1000	740	1	1	4005520	48	-20.20	1.53	12	0.06	-59.00	778.00	1398	20240925	-14.74	831	20240816	43.44	1199	-0.58	20250102	1192	0.00	20250205	1398	-14.74	20240925	831	43.44	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
144	20250205	100838	57	100.00	KONEX			N	N	N	N		N	1195	1	2	0.08	2389500	2000	0.00	1195	1195	1194	1373	1015	1194	1194.75	0.00	0	0	1194	1194	1194	1194	1194	1194	1194	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.05	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1194	0.08	20250205	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
145	20250205	090841	57	100.00	KONEX			N	N	N	N		N	1194	0	3	0.00	0	0	0.00	0	0	0	1373	1015	1194	0.00	0.00	0	0	1194	1194	1194	1194	1194	1194	1194	40	179	1000	740	1	1	4005520	48	-20.24	1.53	12	0.00	-59.00	778.00	1398	20240925	-14.59	831	20240816	43.68	1199	-0.42	20250102	1194	0.00	20250204	1398	-14.59	20240925	831	43.68	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
146	20250204	160809	57	100.00	KONEX			N	N	N	N		N	1194	-1	5	-0.08	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.24	1.53	12	0.00	-59.00	778.00	1398	20240925	-14.59	831	20240816	43.68	1199	-0.42	20250102	1195	-0.08	20250106	1398	-14.59	20240925	831	43.68	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
147	20250204	150821	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
148	20250204	140820	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
149	20250204	130822	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
150	20250204	120830	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
151	20250204	110812	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
152	20250204	100818	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
153	20250204	090819	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N