KissMeData/191600/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	20250219	160922	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	5790	10	1	2850000	266	36.81	1.91	12	0.00	254.00	4890.00	12680	20240507	-26.26	6800	20241216	37.50	9540	-1.99	20250217	7790	20.03	20250131	12680	-26.26	20240507	6800	37.50	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
3	20250219	150926	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	5790	10	1	2850000	266	36.81	1.91	12	0.00	254.00	4890.00	12680	20240507	-26.26	6800	20241216	37.50	9540	-1.99	20250217	7790	20.03	20250131	12680	-26.26	20240507	6800	37.50	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
4	20250219	140922	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	5790	10	1	2850000	266	36.81	1.91	12	0.00	254.00	4890.00	12680	20240507	-26.26	6800	20241216	37.50	9540	-1.99	20250217	7790	20.03	20250131	12680	-26.26	20240507	6800	37.50	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
5	20250219	130923	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	5790	10	1	2850000	266	36.81	1.91	12	0.00	254.00	4890.00	12680	20240507	-26.26	6800	20241216	37.50	9540	-1.99	20250217	7790	20.03	20250131	12680	-26.26	20240507	6800	37.50	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
6	20250219	120922	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	5790	10	1	2850000	266	36.81	1.91	12	0.00	254.00	4890.00	12680	20240507	-26.26	6800	20241216	37.50	9540	-1.99	20250217	7790	20.03	20250131	12680	-26.26	20240507	6800	37.50	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
7	20250219	110923	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	5790	10	1	2850000	266	36.81	1.91	12	0.00	254.00	4890.00	12680	20240507	-26.26	6800	20241216	37.50	9540	-1.99	20250217	7790	20.03	20250131	12680	-26.26	20240507	6800	37.50	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
8	20250219	100924	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	5790	10	1	2850000	266	36.81	1.91	12	0.00	254.00	4890.00	12680	20240507	-26.26	6800	20241216	37.50	9540	-1.99	20250217	7790	20.03	20250131	12680	-26.26	20240507	6800	37.50	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
9	20250219	090924	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	5790	10	1	2850000	266	36.81	1.91	12	0.00	254.00	4890.00	12680	20240507	-26.26	6800	20241216	37.50	9540	-1.99	20250217	7790	20.03	20250131	12680	-26.26	20240507	6800	37.50	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
10	20250218	160920	57	100.00	KONEX			N	N	N	N		N	9350	-190	5	-1.99	9350	1	7.69	9350	9350	9350	10970	8110	9540	9350.00	0.00	0	0	9733	9636	9443	9346	9153	9685	9395	14	1430	500	5910	10	1	2850000	266	36.81	1.91	12	0.00	254.00	4890.00	12680	20240507	-26.26	6800	20241216	37.50	9540	-1.99	20250217	7790	20.03	20250131	12680	-26.26	20240507	6800	37.50	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
11	20250218	150922	57	100.00	KONEX			N	N	N	N		N	9350	-190	5	-1.99	9350	1	7.69	9350	9350	9350	10970	8110	9540	9350.00	0.00	0	0	9733	9636	9443	9346	9153	9685	9395	14	1430	500	5910	10	1	2850000	266	36.81	1.91	12	0.00	254.00	4890.00	12680	20240507	-26.26	6800	20241216	37.50	9540	-1.99	20250217	7790	20.03	20250131	12680	-26.26	20240507	6800	37.50	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
12	20250218	140923	57	100.00	KONEX			N	N	N	N		N	9540	0	3	0.00	0	0	0.00	0	0	0	10970	8110	9540	0.00	0.00	0	0	9733	9636	9443	9346	9153	9685	9395	14	1430	500	5910	10	1	2850000	272	37.56	1.95	12	0.00	254.00	4890.00	12680	20240507	-24.76	6800	20241216	40.29	9540	0.00	20250217	7790	22.46	20250131	12680	-24.76	20240507	6800	40.29	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
13	20250218	130919	57	100.00	KONEX			N	N	N	N		N	9540	0	3	0.00	0	0	0.00	0	0	0	10970	8110	9540	0.00	0.00	0	0	9733	9636	9443	9346	9153	9685	9395	14	1430	500	5910	10	1	2850000	272	37.56	1.95	12	0.00	254.00	4890.00	12680	20240507	-24.76	6800	20241216	40.29	9540	0.00	20250217	7790	22.46	20250131	12680	-24.76	20240507	6800	40.29	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
14	20250218	120922	57	100.00	KONEX			N	N	N	N		N	9540	0	3	0.00	0	0	0.00	0	0	0	10970	8110	9540	0.00	0.00	0	0	9733	9636	9443	9346	9153	9685	9395	14	1430	500	5910	10	1	2850000	272	37.56	1.95	12	0.00	254.00	4890.00	12680	20240507	-24.76	6800	20241216	40.29	9540	0.00	20250217	7790	22.46	20250131	12680	-24.76	20240507	6800	40.29	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
15	20250218	110919	57	100.00	KONEX			N	N	N	N		N	9540	0	3	0.00	0	0	0.00	0	0	0	10970	8110	9540	0.00	0.00	0	0	9733	9636	9443	9346	9153	9685	9395	14	1430	500	5910	10	1	2850000	272	37.56	1.95	12	0.00	254.00	4890.00	12680	20240507	-24.76	6800	20241216	40.29	9540	0.00	20250217	7790	22.46	20250131	12680	-24.76	20240507	6800	40.29	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
16	20250218	100920	57	100.00	KONEX			N	N	N	N		N	9540	0	3	0.00	0	0	0.00	0	0	0	10970	8110	9540	0.00	0.00	0	0	9733	9636	9443	9346	9153	9685	9395	14	1430	500	5910	10	1	2850000	272	37.56	1.95	12	0.00	254.00	4890.00	12680	20240507	-24.76	6800	20241216	40.29	9540	0.00	20250217	7790	22.46	20250131	12680	-24.76	20240507	6800	40.29	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
17	20250218	090923	57	100.00	KONEX			N	N	N	N		N	9540	0	3	0.00	0	0	0.00	0	0	0	10970	8110	9540	0.00	0.00	0	0	9733	9636	9443	9346	9153	9685	9395	14	1430	500	5910	10	1	2850000	272	37.56	1.95	12	0.00	254.00	4890.00	12680	20240507	-24.76	6800	20241216	40.29	9540	0.00	20250217	7790	22.46	20250131	12680	-24.76	20240507	6800	40.29	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
18	20250217	160919	57	100.00	KONEX			N	N	N	N		N	9540	300	2	3.25	120540	13	0.00	9250	9540	9250	10620	7860	9240	9272.31	0.00	0	0	9240	9240	9240	9240	9240	9240	9240	14	1380	500	5720	10	1	2850000	272	37.56	1.95	12	0.00	254.00	4890.00	12680	20240507	-24.76	6800	20241216	40.29	9540	0.00	20250217	7790	22.46	20250131	12680	-24.76	20240507	6800	40.29	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
19	20250217	150918	57	100.00	KONEX			N	N	N	N		N	9540	300	2	3.25	120540	13	0.00	9250	9540	9250	10620	7860	9240	9272.31	0.00	0	0	9240	9240	9240	9240	9240	9240	9240	14	1380	500	5720	10	1	2850000	272	37.56	1.95	12	0.00	254.00	4890.00	12680	20240507	-24.76	6800	20241216	40.29	9540	0.00	20250217	7790	22.46	20250131	12680	-24.76	20240507	6800	40.29	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
20	20250217	140917	57	100.00	KONEX			N	N	N	N		N	9540	300	2	3.25	120540	13	0.00	9250	9540	9250	10620	7860	9240	9272.31	0.00	0	0	9240	9240	9240	9240	9240	9240	9240	14	1380	500	5720	10	1	2850000	272	37.56	1.95	12	0.00	254.00	4890.00	12680	20240507	-24.76	6800	20241216	40.29	9540	0.00	20250217	7790	22.46	20250131	12680	-24.76	20240507	6800	40.29	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
21	20250217	130921	57	100.00	KONEX			N	N	N	N		N	9540	300	2	3.25	120540	13	0.00	9250	9540	9250	10620	7860	9240	9272.31	0.00	0	0	9240	9240	9240	9240	9240	9240	9240	14	1380	500	5720	10	1	2850000	272	37.56	1.95	12	0.00	254.00	4890.00	12680	20240507	-24.76	6800	20241216	40.29	9540	0.00	20250217	7790	22.46	20250131	12680	-24.76	20240507	6800	40.29	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
22	20250217	120921	57	100.00	KONEX			N	N	N	N		N	9540	300	2	3.25	120540	13	0.00	9250	9540	9250	10620	7860	9240	9272.31	0.00	0	0	9240	9240	9240	9240	9240	9240	9240	14	1380	500	5720	10	1	2850000	272	37.56	1.95	12	0.00	254.00	4890.00	12680	20240507	-24.76	6800	20241216	40.29	9540	0.00	20250217	7790	22.46	20250131	12680	-24.76	20240507	6800	40.29	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
23	20250217	110919	57	100.00	KONEX			N	N	N	N		N	9240	0	3	0.00	0	0	0.00	0	0	0	10620	7860	9240	0.00	0.00	0	0	9240	9240	9240	9240	9240	9240	9240	14	1380	500	5720	10	1	2850000	263	36.38	1.89	12	0.00	254.00	4890.00	12680	20240507	-27.13	6800	20241216	35.88	9250	-0.11	20250211	7790	18.61	20250131	12680	-27.13	20240507	6800	35.88	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
24	20250217	100917	57	100.00	KONEX			N	N	N	N		N	9240	0	3	0.00	0	0	0.00	0	0	0	10620	7860	9240	0.00	0.00	0	0	9240	9240	9240	9240	9240	9240	9240	14	1380	500	5720	10	1	2850000	263	36.38	1.89	12	0.00	254.00	4890.00	12680	20240507	-27.13	6800	20241216	35.88	9250	-0.11	20250211	7790	18.61	20250131	12680	-27.13	20240507	6800	35.88	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
25	20250217	090919	57	100.00	KONEX			N	N	N	N		N	9240	0	3	0.00	0	0	0.00	0	0	0	10620	7860	9240	0.00	0.00	0	0	9240	9240	9240	9240	9240	9240	9240	14	1380	500	5720	10	1	2850000	263	36.38	1.89	12	0.00	254.00	4890.00	12680	20240507	-27.13	6800	20241216	35.88	9250	-0.11	20250211	7790	18.61	20250131	12680	-27.13	20240507	6800	35.88	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
26	20250214	160913	57	100.00	KONEX			N	N	N	N		N	9240	0	3	0.00	0	0	0.00	0	0	0	10620	7860	9240	0.00	0.00	0	0	9240	9240	9240	9240	9240	9240	9240	14	1380	500	5720	10	1	2850000	263	36.38	1.89	12	0.00	254.00	4890.00	12680	20240507	-27.13	6800	20241216	35.88	9250	-0.11	20250211	7790	18.61	20250131	12680	-27.13	20240507	6800	35.88	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
27	20250214	150912	57	100.00	KONEX			N	N	N	N		N	9240	0	3	0.00	0	0	0.00	0	0	0	10620	7860	9240	0.00	0.00	0	0	9240	9240	9240	9240	9240	9240	9240	14	1380	500	5720	10	1	2850000	263	36.38	1.89	12	0.00	254.00	4890.00	12680	20240507	-27.13	6800	20241216	35.88	9250	-0.11	20250211	7790	18.61	20250131	12680	-27.13	20240507	6800	35.88	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
28	20250214	140914	57	100.00	KONEX			N	N	N	N		N	9240	0	3	0.00	0	0	0.00	0	0	0	10620	7860	9240	0.00	0.00	0	0	9240	9240	9240	9240	9240	9240	9240	14	1380	500	5720	10	1	2850000	263	36.38	1.89	12	0.00	254.00	4890.00	12680	20240507	-27.13	6800	20241216	35.88	9250	-0.11	20250211	7790	18.61	20250131	12680	-27.13	20240507	6800	35.88	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
29	20250214	130916	57	100.00	KONEX			N	N	N	N		N	9240	0	3	0.00	0	0	0.00	0	0	0	10620	7860	9240	0.00	0.00	0	0	9240	9240	9240	9240	9240	9240	9240	14	1380	500	5720	10	1	2850000	263	36.38	1.89	12	0.00	254.00	4890.00	12680	20240507	-27.13	6800	20241216	35.88	9250	-0.11	20250211	7790	18.61	20250131	12680	-27.13	20240507	6800	35.88	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
30	20250214	120913	57	100.00	KONEX			N	N	N	N		N	9240	0	3	0.00	0	0	0.00	0	0	0	10620	7860	9240	0.00	0.00	0	0	9240	9240	9240	9240	9240	9240	9240	14	1380	500	5720	10	1	2850000	263	36.38	1.89	12	0.00	254.00	4890.00	12680	20240507	-27.13	6800	20241216	35.88	9250	-0.11	20250211	7790	18.61	20250131	12680	-27.13	20240507	6800	35.88	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
31	20250214	110909	57	100.00	KONEX			N	N	N	N		N	9240	0	3	0.00	0	0	0.00	0	0	0	10620	7860	9240	0.00	0.00	0	0	9240	9240	9240	9240	9240	9240	9240	14	1380	500	5720	10	1	2850000	263	36.38	1.89	12	0.00	254.00	4890.00	12680	20240507	-27.13	6800	20241216	35.88	9250	-0.11	20250211	7790	18.61	20250131	12680	-27.13	20240507	6800	35.88	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
32	20250214	100911	57	100.00	KONEX			N	N	N	N		N	9240	0	3	0.00	0	0	0.00	0	0	0	10620	7860	9240	0.00	0.00	0	0	9240	9240	9240	9240	9240	9240	9240	14	1380	500	5720	10	1	2850000	263	36.38	1.89	12	0.00	254.00	4890.00	12680	20240507	-27.13	6800	20241216	35.88	9250	-0.11	20250211	7790	18.61	20250131	12680	-27.13	20240507	6800	35.88	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
33	20250214	090915	57	100.00	KONEX			N	N	N	N		N	9240	0	3	0.00	0	0	0.00	0	0	0	10620	7860	9240	0.00	0.00	0	0	9240	9240	9240	9240	9240	9240	9240	14	1380	500	5720	10	1	2850000	263	36.38	1.89	12	0.00	254.00	4890.00	12680	20240507	-27.13	6800	20241216	35.88	9250	-0.11	20250211	7790	18.61	20250131	12680	-27.13	20240507	6800	35.88	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
34	20250213	160905	57	100.00	KONEX			N	N	N	N		N	9240	0	3	0.00	0	0	0.00	0	0	0	10620	7860	9240	0.00	0.00	0	0	9240	9240	9240	9240	9240	9240	9240	14	1380	500	5720	10	1	2850000	263	36.38	1.89	12	0.00	254.00	4890.00	12680	20240507	-27.13	6800	20241216	35.88	9250	-0.11	20250211	7790	18.61	20250131	12680	-27.13	20240507	6800	35.88	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
35	20250213	150906	57	100.00	KONEX			N	N	N	N		N	9240	0	3	0.00	0	0	0.00	0	0	0	10620	7860	9240	0.00	0.00	0	0	9240	9240	9240	9240	9240	9240	9240	14	1380	500	5720	10	1	2850000	263	36.38	1.89	12	0.00	254.00	4890.00	12680	20240507	-27.13	6800	20241216	35.88	9250	-0.11	20250211	7790	18.61	20250131	12680	-27.13	20240507	6800	35.88	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
36	20250213	140904	57	100.00	KONEX			N	N	N	N		N	9240	0	3	0.00	0	0	0.00	0	0	0	10620	7860	9240	0.00	0.00	0	0	9240	9240	9240	9240	9240	9240	9240	14	1380	500	5720	10	1	2850000	263	36.38	1.89	12	0.00	254.00	4890.00	12680	20240507	-27.13	6800	20241216	35.88	9250	-0.11	20250211	7790	18.61	20250131	12680	-27.13	20240507	6800	35.88	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
37	20250213	130905	57	100.00	KONEX			N	N	N	N		N	9240	0	3	0.00	0	0	0.00	0	0	0	10620	7860	9240	0.00	0.00	0	0	9240	9240	9240	9240	9240	9240	9240	14	1380	500	5720	10	1	2850000	263	36.38	1.89	12	0.00	254.00	4890.00	12680	20240507	-27.13	6800	20241216	35.88	9250	-0.11	20250211	7790	18.61	20250131	12680	-27.13	20240507	6800	35.88	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
38	20250213	120904	57	100.00	KONEX			N	N	N	N		N	9240	0	3	0.00	0	0	0.00	0	0	0	10620	7860	9240	0.00	0.00	0	0	9240	9240	9240	9240	9240	9240	9240	14	1380	500	5720	10	1	2850000	263	36.38	1.89	12	0.00	254.00	4890.00	12680	20240507	-27.13	6800	20241216	35.88	9250	-0.11	20250211	7790	18.61	20250131	12680	-27.13	20240507	6800	35.88	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
39	20250213	110903	57	100.00	KONEX			N	N	N	N		N	9240	0	3	0.00	0	0	0.00	0	0	0	10620	7860	9240	0.00	0.00	0	0	9240	9240	9240	9240	9240	9240	9240	14	1380	500	5720	10	1	2850000	263	36.38	1.89	12	0.00	254.00	4890.00	12680	20240507	-27.13	6800	20241216	35.88	9250	-0.11	20250211	7790	18.61	20250131	12680	-27.13	20240507	6800	35.88	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
40	20250213	100904	57	100.00	KONEX			N	N	N	N		N	9240	0	3	0.00	0	0	0.00	0	0	0	10620	7860	9240	0.00	0.00	0	0	9240	9240	9240	9240	9240	9240	9240	14	1380	500	5720	10	1	2850000	263	36.38	1.89	12	0.00	254.00	4890.00	12680	20240507	-27.13	6800	20241216	35.88	9250	-0.11	20250211	7790	18.61	20250131	12680	-27.13	20240507	6800	35.88	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
41	20250213	090900	57	100.00	KONEX			N	N	N	N		N	9240	0	3	0.00	0	0	0.00	0	0	0	10620	7860	9240	0.00	0.00	0	0	9240	9240	9240	9240	9240	9240	9240	14	1380	500	5720	10	1	2850000	263	36.38	1.89	12	0.00	254.00	4890.00	12680	20240507	-27.13	6800	20241216	35.88	9250	-0.11	20250211	7790	18.61	20250131	12680	-27.13	20240507	6800	35.88	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
42	20250212	160858	57	100.00	KONEX			N	N	N	N		N	9240	-10	5	-0.11	0	0	0.00	0	0	0	10630	7870	9250	0.00	0.00	0	0	10203	9726	8773	8296	7343	9965	8535	14	1380	500	5730	10	1	2850000	263	36.38	1.89	12	0.00	254.00	4890.00	12680	20240507	-27.13	6800	20241216	35.88	9250	-0.11	20250211	7790	18.61	20250131	12680	-27.13	20240507	6800	35.88	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
43	20250212	150855	57	100.00	KONEX			N	N	N	N		N	9250	0	3	0.00	0	0	0.00	0	0	0	10630	7870	9250	0.00	0.00	0	0	10203	9726	8773	8296	7343	9965	8535	14	1380	500	5730	10	1	2850000	264	36.42	1.89	12	0.00	254.00	4890.00	12680	20240507	-27.05	6800	20241216	36.03	9250	0.00	20250211	7790	18.74	20250131	12680	-27.05	20240507	6800	36.03	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
44	20250212	140858	57	100.00	KONEX			N	N	N	N		N	9250	0	3	0.00	0	0	0.00	0	0	0	10630	7870	9250	0.00	0.00	0	0	10203	9726	8773	8296	7343	9965	8535	14	1380	500	5730	10	1	2850000	264	36.42	1.89	12	0.00	254.00	4890.00	12680	20240507	-27.05	6800	20241216	36.03	9250	0.00	20250211	7790	18.74	20250131	12680	-27.05	20240507	6800	36.03	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
45	20250212	130900	57	100.00	KONEX			N	N	N	N		N	9250	0	3	0.00	0	0	0.00	0	0	0	10630	7870	9250	0.00	0.00	0	0	10203	9726	8773	8296	7343	9965	8535	14	1380	500	5730	10	1	2850000	264	36.42	1.89	12	0.00	254.00	4890.00	12680	20240507	-27.05	6800	20241216	36.03	9250	0.00	20250211	7790	18.74	20250131	12680	-27.05	20240507	6800	36.03	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
46	20250212	120856	57	100.00	KONEX			N	N	N	N		N	9250	0	3	0.00	0	0	0.00	0	0	0	10630	7870	9250	0.00	0.00	0	0	10203	9726	8773	8296	7343	9965	8535	14	1380	500	5730	10	1	2850000	264	36.42	1.89	12	0.00	254.00	4890.00	12680	20240507	-27.05	6800	20241216	36.03	9250	0.00	20250211	7790	18.74	20250131	12680	-27.05	20240507	6800	36.03	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
47	20250212	110855	57	100.00	KONEX			N	N	N	N		N	9250	0	3	0.00	0	0	0.00	0	0	0	10630	7870	9250	0.00	0.00	0	0	10203	9726	8773	8296	7343	9965	8535	14	1380	500	5730	10	1	2850000	264	36.42	1.89	12	0.00	254.00	4890.00	12680	20240507	-27.05	6800	20241216	36.03	9250	0.00	20250211	7790	18.74	20250131	12680	-27.05	20240507	6800	36.03	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
48	20250212	100850	57	100.00	KONEX			N	N	N	N		N	9250	0	3	0.00	0	0	0.00	0	0	0	10630	7870	9250	0.00	0.00	0	0	10203	9726	8773	8296	7343	9965	8535	14	1380	500	5730	10	1	2850000	264	36.42	1.89	12	0.00	254.00	4890.00	12680	20240507	-27.05	6800	20241216	36.03	9250	0.00	20250211	7790	18.74	20250131	12680	-27.05	20240507	6800	36.03	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
49	20250212	090837	57	100.00	KONEX			N	N	N	N		N	9250	0	3	0.00	0	0	0.00	0	0	0	10630	7870	9250	0.00	0.00	0	0	10203	9726	8773	8296	7343	9965	8535	14	1380	500	5730	10	1	2850000	264	36.42	1.89	12	0.00	254.00	4890.00	12680	20240507	-27.05	6800	20241216	36.03	9250	0.00	20250211	7790	18.74	20250131	12680	-27.05	20240507	6800	36.03	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
50	20250211	160900	57	100.00	KONEX			N	N	N	N		N	9250	60	2	0.65	17070	2	0.00	7820	9250	7820	10560	7820	9190	8535.00	0.00	0	0	9190	9190	9190	9190	9190	9190	9190	14	1370	500	5690	10	1	2850000	264	36.42	1.89	12	0.00	254.00	4890.00	12680	20240507	-27.05	6800	20241216	36.03	9250	0.00	20250211	7790	18.74	20250131	12680	-27.05	20240507	6800	36.03	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
51	20250211	150859	57	100.00	KONEX			N	N	N	N		N	9250	60	2	0.65	17070	2	0.00	7820	9250	7820	10560	7820	9190	8535.00	0.00	0	0	9190	9190	9190	9190	9190	9190	9190	14	1370	500	5690	10	1	2850000	264	36.42	1.89	12	0.00	254.00	4890.00	12680	20240507	-27.05	6800	20241216	36.03	9250	0.00	20250211	7790	18.74	20250131	12680	-27.05	20240507	6800	36.03	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
52	20250211	140900	57	100.00	KONEX			N	N	N	N		N	9250	60	2	0.65	17070	2	0.00	7820	9250	7820	10560	7820	9190	8535.00	0.00	0	0	9190	9190	9190	9190	9190	9190	9190	14	1370	500	5690	10	1	2850000	264	36.42	1.89	12	0.00	254.00	4890.00	12680	20240507	-27.05	6800	20241216	36.03	9250	0.00	20250211	7790	18.74	20250131	12680	-27.05	20240507	6800	36.03	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
53	20250211	130859	57	100.00	KONEX			N	N	N	N		N	9250	60	2	0.65	17070	2	0.00	7820	9250	7820	10560	7820	9190	8535.00	0.00	0	0	9190	9190	9190	9190	9190	9190	9190	14	1370	500	5690	10	1	2850000	264	36.42	1.89	12	0.00	254.00	4890.00	12680	20240507	-27.05	6800	20241216	36.03	9250	0.00	20250211	7790	18.74	20250131	12680	-27.05	20240507	6800	36.03	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
54	20250211	120857	57	100.00	KONEX			N	N	N	N		N	9250	60	2	0.65	17070	2	0.00	7820	9250	7820	10560	7820	9190	8535.00	0.00	0	0	9190	9190	9190	9190	9190	9190	9190	14	1370	500	5690	10	1	2850000	264	36.42	1.89	12	0.00	254.00	4890.00	12680	20240507	-27.05	6800	20241216	36.03	9250	0.00	20250211	7790	18.74	20250131	12680	-27.05	20240507	6800	36.03	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
55	20250211	110859	57	100.00	KONEX			N	N	N	N		N	9250	60	2	0.65	17070	2	0.00	7820	9250	7820	10560	7820	9190	8535.00	0.00	0	0	9190	9190	9190	9190	9190	9190	9190	14	1370	500	5690	10	1	2850000	264	36.42	1.89	12	0.00	254.00	4890.00	12680	20240507	-27.05	6800	20241216	36.03	9250	0.00	20250211	7790	18.74	20250131	12680	-27.05	20240507	6800	36.03	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
56	20250211	100900	57	100.00	KONEX			N	N	N	N		N	7820	-1370	4	-14.91	7820	1	0.00	7820	7820	7820	10560	7820	9190	7820.00	0.00	0	0	9190	9190	9190	9190	9190	9190	9190	14	1370	500	5690	10	1	2850000	223	30.79	1.60	12	0.00	254.00	4890.00	12680	20240507	-38.33	6800	20241216	15.00	9200	-15.00	20250131	7790	0.39	20250131	12680	-38.33	20240507	6800	15.00	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
57	20250211	090903	57	100.00	KONEX			N	N	N	N		N	9190	0	3	0.00	0	0	0.00	0	0	0	10560	7820	9190	0.00	0.00	0	0	9190	9190	9190	9190	9190	9190	9190	14	1370	500	5690	10	1	2850000	262	36.18	1.88	12	0.00	254.00	4890.00	12680	20240507	-27.52	6800	20241216	35.15	9200	-0.11	20250131	7790	17.97	20250131	12680	-27.52	20240507	6800	35.15	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
58	20250210	160854	57	100.00	KONEX			N	N	N	N		N	9190	0	3	0.00	0	0	0.00	0	0	0	10560	7820	9190	0.00	0.00	0	0	9190	9190	9190	9190	9190	9190	9190	14	1370	500	5690	10	1	2850000	262	36.18	1.88	12	0.00	254.00	4890.00	12680	20240507	-27.52	6800	20241216	35.15	9200	-0.11	20250131	7790	17.97	20250131	12680	-27.52	20240507	6800	35.15	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
59	20250210	150853	57	100.00	KONEX			N	N	N	N		N	9190	0	3	0.00	0	0	0.00	0	0	0	10560	7820	9190	0.00	0.00	0	0	9190	9190	9190	9190	9190	9190	9190	14	1370	500	5690	10	1	2850000	262	36.18	1.88	12	0.00	254.00	4890.00	12680	20240507	-27.52	6800	20241216	35.15	9200	-0.11	20250131	7790	17.97	20250131	12680	-27.52	20240507	6800	35.15	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
60	20250210	140852	57	100.00	KONEX			N	N	N	N		N	9190	0	3	0.00	0	0	0.00	0	0	0	10560	7820	9190	0.00	0.00	0	0	9190	9190	9190	9190	9190	9190	9190	14	1370	500	5690	10	1	2850000	262	36.18	1.88	12	0.00	254.00	4890.00	12680	20240507	-27.52	6800	20241216	35.15	9200	-0.11	20250131	7790	17.97	20250131	12680	-27.52	20240507	6800	35.15	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
61	20250210	130855	57	100.00	KONEX			N	N	N	N		N	9190	0	3	0.00	0	0	0.00	0	0	0	10560	7820	9190	0.00	0.00	0	0	9190	9190	9190	9190	9190	9190	9190	14	1370	500	5690	10	1	2850000	262	36.18	1.88	12	0.00	254.00	4890.00	12680	20240507	-27.52	6800	20241216	35.15	9200	-0.11	20250131	7790	17.97	20250131	12680	-27.52	20240507	6800	35.15	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
62	20250210	120851	57	100.00	KONEX			N	N	N	N		N	9190	0	3	0.00	0	0	0.00	0	0	0	10560	7820	9190	0.00	0.00	0	0	9190	9190	9190	9190	9190	9190	9190	14	1370	500	5690	10	1	2850000	262	36.18	1.88	12	0.00	254.00	4890.00	12680	20240507	-27.52	6800	20241216	35.15	9200	-0.11	20250131	7790	17.97	20250131	12680	-27.52	20240507	6800	35.15	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
63	20250210	110848	57	100.00	KONEX			N	N	N	N		N	9190	0	3	0.00	0	0	0.00	0	0	0	10560	7820	9190	0.00	0.00	0	0	9190	9190	9190	9190	9190	9190	9190	14	1370	500	5690	10	1	2850000	262	36.18	1.88	12	0.00	254.00	4890.00	12680	20240507	-27.52	6800	20241216	35.15	9200	-0.11	20250131	7790	17.97	20250131	12680	-27.52	20240507	6800	35.15	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
64	20250210	100848	57	100.00	KONEX			N	N	N	N		N	9190	0	3	0.00	0	0	0.00	0	0	0	10560	7820	9190	0.00	0.00	0	0	9190	9190	9190	9190	9190	9190	9190	14	1370	500	5690	10	1	2850000	262	36.18	1.88	12	0.00	254.00	4890.00	12680	20240507	-27.52	6800	20241216	35.15	9200	-0.11	20250131	7790	17.97	20250131	12680	-27.52	20240507	6800	35.15	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
65	20250210	090845	57	100.00	KONEX			N	N	N	N		N	9190	0	3	0.00	0	0	0.00	0	0	0	10560	7820	9190	0.00	0.00	0	0	9190	9190	9190	9190	9190	9190	9190	14	1370	500	5690	10	1	2850000	262	36.18	1.88	12	0.00	254.00	4890.00	12680	20240507	-27.52	6800	20241216	35.15	9200	-0.11	20250131	7790	17.97	20250131	12680	-27.52	20240507	6800	35.15	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
66	20250207	160838	57	100.00	KONEX			N	N	N	N		N	9190	0	3	0.00	0	0	0.00	0	0	0	10560	7820	9190	0.00	0.00	0	0	9190	9190	9190	9190	9190	9190	9190	14	1370	500	5690	10	1	2850000	262	36.18	1.88	12	0.00	254.00	4890.00	12680	20240507	-27.52	6800	20241216	35.15	9200	-0.11	20250131	7790	17.97	20250131	12680	-27.52	20240507	6800	35.15	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
67	20250207	150839	57	100.00	KONEX			N	N	N	N		N	9190	0	3	0.00	0	0	0.00	0	0	0	10560	7820	9190	0.00	0.00	0	0	9190	9190	9190	9190	9190	9190	9190	14	1370	500	5690	10	1	2850000	262	36.18	1.88	12	0.00	254.00	4890.00	12680	20240507	-27.52	6800	20241216	35.15	9200	-0.11	20250131	7790	17.97	20250131	12680	-27.52	20240507	6800	35.15	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
68	20250207	140839	57	100.00	KONEX			N	N	N	N		N	9190	0	3	0.00	0	0	0.00	0	0	0	10560	7820	9190	0.00	0.00	0	0	9190	9190	9190	9190	9190	9190	9190	14	1370	500	5690	10	1	2850000	262	36.18	1.88	12	0.00	254.00	4890.00	12680	20240507	-27.52	6800	20241216	35.15	9200	-0.11	20250131	7790	17.97	20250131	12680	-27.52	20240507	6800	35.15	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
69	20250207	130836	57	100.00	KONEX			N	N	N	N		N	9190	0	3	0.00	0	0	0.00	0	0	0	10560	7820	9190	0.00	0.00	0	0	9190	9190	9190	9190	9190	9190	9190	14	1370	500	5690	10	1	2850000	262	36.18	1.88	12	0.00	254.00	4890.00	12680	20240507	-27.52	6800	20241216	35.15	9200	-0.11	20250131	7790	17.97	20250131	12680	-27.52	20240507	6800	35.15	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
70	20250207	120836	57	100.00	KONEX			N	N	N	N		N	9190	0	3	0.00	0	0	0.00	0	0	0	10560	7820	9190	0.00	0.00	0	0	9190	9190	9190	9190	9190	9190	9190	14	1370	500	5690	10	1	2850000	262	36.18	1.88	12	0.00	254.00	4890.00	12680	20240507	-27.52	6800	20241216	35.15	9200	-0.11	20250131	7790	17.97	20250131	12680	-27.52	20240507	6800	35.15	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
71	20250207	110834	57	100.00	KONEX			N	N	N	N		N	9190	0	3	0.00	0	0	0.00	0	0	0	10560	7820	9190	0.00	0.00	0	0	9190	9190	9190	9190	9190	9190	9190	14	1370	500	5690	10	1	2850000	262	36.18	1.88	12	0.00	254.00	4890.00	12680	20240507	-27.52	6800	20241216	35.15	9200	-0.11	20250131	7790	17.97	20250131	12680	-27.52	20240507	6800	35.15	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
72	20250207	100838	57	100.00	KONEX			N	N	N	N		N	9190	0	3	0.00	0	0	0.00	0	0	0	10560	7820	9190	0.00	0.00	0	0	9190	9190	9190	9190	9190	9190	9190	14	1370	500	5690	10	1	2850000	262	36.18	1.88	12	0.00	254.00	4890.00	12680	20240507	-27.52	6800	20241216	35.15	9200	-0.11	20250131	7790	17.97	20250131	12680	-27.52	20240507	6800	35.15	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
73	20250207	090843	57	100.00	KONEX			N	N	N	N		N	9190	0	3	0.00	0	0	0.00	0	0	0	10560	7820	9190	0.00	0.00	0	0	9190	9190	9190	9190	9190	9190	9190	14	1370	500	5690	10	1	2850000	262	36.18	1.88	12	0.00	254.00	4890.00	12680	20240507	-27.52	6800	20241216	35.15	9200	-0.11	20250131	7790	17.97	20250131	12680	-27.52	20240507	6800	35.15	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
74	20250206	160816	57	100.00	KONEX			N	N	N	N		N	9190	0	3	0.00	0	0	0.00	0	0	0	10560	7820	9190	0.00	0.00	0	0	9190	9190	9190	9190	9190	9190	9190	14	1370	500	5690	10	1	2850000	262	36.18	1.88	12	0.00	254.00	4890.00	12680	20240507	-27.52	6800	20241216	35.15	9200	-0.11	20250131	7790	17.97	20250131	12680	-27.52	20240507	6800	35.15	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
75	20250206	150821	57	100.00	KONEX			N	N	N	N		N	9190	0	3	0.00	0	0	0.00	0	0	0	10560	7820	9190	0.00	0.00	0	0	9190	9190	9190	9190	9190	9190	9190	14	1370	500	5690	10	1	2850000	262	36.18	1.88	12	0.00	254.00	4890.00	12680	20240507	-27.52	6800	20241216	35.15	9200	-0.11	20250131	7790	17.97	20250131	12680	-27.52	20240507	6800	35.15	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
76	20250206	140821	57	100.00	KONEX			N	N	N	N		N	9190	0	3	0.00	0	0	0.00	0	0	0	10560	7820	9190	0.00	0.00	0	0	9190	9190	9190	9190	9190	9190	9190	14	1370	500	5690	10	1	2850000	262	36.18	1.88	12	0.00	254.00	4890.00	12680	20240507	-27.52	6800	20241216	35.15	9200	-0.11	20250131	7790	17.97	20250131	12680	-27.52	20240507	6800	35.15	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
77	20250206	130817	57	100.00	KONEX			N	N	N	N		N	9190	0	3	0.00	0	0	0.00	0	0	0	10560	7820	9190	0.00	0.00	0	0	9190	9190	9190	9190	9190	9190	9190	14	1370	500	5690	10	1	2850000	262	36.18	1.88	12	0.00	254.00	4890.00	12680	20240507	-27.52	6800	20241216	35.15	9200	-0.11	20250131	7790	17.97	20250131	12680	-27.52	20240507	6800	35.15	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
78	20250206	120815	57	100.00	KONEX			N	N	N	N		N	9190	0	3	0.00	0	0	0.00	0	0	0	10560	7820	9190	0.00	0.00	0	0	9190	9190	9190	9190	9190	9190	9190	14	1370	500	5690	10	1	2850000	262	36.18	1.88	12	0.00	254.00	4890.00	12680	20240507	-27.52	6800	20241216	35.15	9200	-0.11	20250131	7790	17.97	20250131	12680	-27.52	20240507	6800	35.15	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
79	20250206	110810	57	100.00	KONEX			N	N	N	N		N	9190	0	3	0.00	0	0	0.00	0	0	0	10560	7820	9190	0.00	0.00	0	0	9190	9190	9190	9190	9190	9190	9190	14	1370	500	5690	10	1	2850000	262	36.18	1.88	12	0.00	254.00	4890.00	12680	20240507	-27.52	6800	20241216	35.15	9200	-0.11	20250131	7790	17.97	20250131	12680	-27.52	20240507	6800	35.15	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
80	20250206	100811	57	100.00	KONEX			N	N	N	N		N	9190	0	3	0.00	0	0	0.00	0	0	0	10560	7820	9190	0.00	0.00	0	0	9190	9190	9190	9190	9190	9190	9190	14	1370	500	5690	10	1	2850000	262	36.18	1.88	12	0.00	254.00	4890.00	12680	20240507	-27.52	6800	20241216	35.15	9200	-0.11	20250131	7790	17.97	20250131	12680	-27.52	20240507	6800	35.15	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
81	20250206	090822	57	100.00	KONEX			N	N	N	N		N	9190	0	3	0.00	0	0	0.00	0	0	0	10560	7820	9190	0.00	0.00	0	0	9190	9190	9190	9190	9190	9190	9190	14	1370	500	5690	10	1	2850000	262	36.18	1.88	12	0.00	254.00	4890.00	12680	20240507	-27.52	6800	20241216	35.15	9200	-0.11	20250131	7790	17.97	20250131	12680	-27.52	20240507	6800	35.15	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
82	20250205	160808	57	100.00	KONEX			N	N	N	N		N	9190	-10	5	-0.11	0	0	0.00	0	0	0	10580	7820	9200	0.00	0.00	0	0	9200	9200	9200	9200	9200	9200	9200	14	1380	500	5700	10	1	2850000	262	36.18	1.88	12	0.00	254.00	4890.00	12680	20240507	-27.52	6800	20241216	35.15	9200	-0.11	20250131	7790	17.97	20250131	12680	-27.52	20240507	6800	35.15	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
83	20250205	150811	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	0	0	0.00	0	0	0	10580	7820	9200	0.00	0.00	0	0	9200	9200	9200	9200	9200	9200	9200	14	1380	500	5700	10	1	2850000	262	36.22	1.88	12	0.00	254.00	4890.00	12680	20240507	-27.44	6800	20241216	35.29	9200	0.00	20250131	7790	18.10	20250131	12680	-27.44	20240507	6800	35.29	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
84	20250205	140810	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	0	0	0.00	0	0	0	10580	7820	9200	0.00	0.00	0	0	9200	9200	9200	9200	9200	9200	9200	14	1380	500	5700	10	1	2850000	262	36.22	1.88	12	0.00	254.00	4890.00	12680	20240507	-27.44	6800	20241216	35.29	9200	0.00	20250131	7790	18.10	20250131	12680	-27.44	20240507	6800	35.29	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
85	20250205	130809	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	0	0	0.00	0	0	0	10580	7820	9200	0.00	0.00	0	0	9200	9200	9200	9200	9200	9200	9200	14	1380	500	5700	10	1	2850000	262	36.22	1.88	12	0.00	254.00	4890.00	12680	20240507	-27.44	6800	20241216	35.29	9200	0.00	20250131	7790	18.10	20250131	12680	-27.44	20240507	6800	35.29	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
86	20250205	120813	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	0	0	0.00	0	0	0	10580	7820	9200	0.00	0.00	0	0	9200	9200	9200	9200	9200	9200	9200	14	1380	500	5700	10	1	2850000	262	36.22	1.88	12	0.00	254.00	4890.00	12680	20240507	-27.44	6800	20241216	35.29	9200	0.00	20250131	7790	18.10	20250131	12680	-27.44	20240507	6800	35.29	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
87	20250205	110809	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	0	0	0.00	0	0	0	10580	7820	9200	0.00	0.00	0	0	9200	9200	9200	9200	9200	9200	9200	14	1380	500	5700	10	1	2850000	262	36.22	1.88	12	0.00	254.00	4890.00	12680	20240507	-27.44	6800	20241216	35.29	9200	0.00	20250131	7790	18.10	20250131	12680	-27.44	20240507	6800	35.29	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
88	20250205	100819	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	0	0	0.00	0	0	0	10580	7820	9200	0.00	0.00	0	0	9200	9200	9200	9200	9200	9200	9200	14	1380	500	5700	10	1	2850000	262	36.22	1.88	12	0.00	254.00	4890.00	12680	20240507	-27.44	6800	20241216	35.29	9200	0.00	20250131	7790	18.10	20250131	12680	-27.44	20240507	6800	35.29	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
89	20250205	090822	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	0	0	0.00	0	0	0	10580	7820	9200	0.00	0.00	0	0	9200	9200	9200	9200	9200	9200	9200	14	1380	500	5700	10	1	2850000	262	36.22	1.88	12	0.00	254.00	4890.00	12680	20240507	-27.44	6800	20241216	35.29	9200	0.00	20250131	7790	18.10	20250131	12680	-27.44	20240507	6800	35.29	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
90	20250204	160751	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	0	0	0.00	0	0	0	10580	7820	9200	0.00	0.00	0	0	9200	9200	9200	9200	9200	9200	9200	14	1380	500	5700	10	1	2850000	262	36.22	1.88	12	0.00	254.00	4890.00	12680	20240507	-27.44	6800	20241216	35.29	9200	0.00	20250131	7790	18.10	20250131	12680	-27.44	20240507	6800	35.29	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
91	20250204	150803	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	0	0	0.00	0	0	0	10580	7820	9200	0.00	0.00	0	0	9200	9200	9200	9200	9200	9200	9200	14	1380	500	5700	10	1	2850000	262	36.22	1.88	12	0.00	254.00	4890.00	12680	20240507	-27.44	6800	20241216	35.29	9200	0.00	20250131	7790	18.10	20250131	12680	-27.44	20240507	6800	35.29	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
92	20250204	140802	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	0	0	0.00	0	0	0	10580	7820	9200	0.00	0.00	0	0	9200	9200	9200	9200	9200	9200	9200	14	1380	500	5700	10	1	2850000	262	36.22	1.88	12	0.00	254.00	4890.00	12680	20240507	-27.44	6800	20241216	35.29	9200	0.00	20250131	7790	18.10	20250131	12680	-27.44	20240507	6800	35.29	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
93	20250204	130805	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	0	0	0.00	0	0	0	10580	7820	9200	0.00	0.00	0	0	9200	9200	9200	9200	9200	9200	9200	14	1380	500	5700	10	1	2850000	262	36.22	1.88	12	0.00	254.00	4890.00	12680	20240507	-27.44	6800	20241216	35.29	9200	0.00	20250131	7790	18.10	20250131	12680	-27.44	20240507	6800	35.29	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
94	20250204	120812	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	0	0	0.00	0	0	0	10580	7820	9200	0.00	0.00	0	0	9200	9200	9200	9200	9200	9200	9200	14	1380	500	5700	10	1	2850000	262	36.22	1.88	12	0.00	254.00	4890.00	12680	20240507	-27.44	6800	20241216	35.29	9200	0.00	20250131	7790	18.10	20250131	12680	-27.44	20240507	6800	35.29	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
95	20250204	110754	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	0	0	0.00	0	0	0	10580	7820	9200	0.00	0.00	0	0	9200	9200	9200	9200	9200	9200	9200	14	1380	500	5700	10	1	2850000	262	36.22	1.88	12	0.00	254.00	4890.00	12680	20240507	-27.44	6800	20241216	35.29	9200	0.00	20250131	7790	18.10	20250131	12680	-27.44	20240507	6800	35.29	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
96	20250204	100800	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	0	0	0.00	0	0	0	10580	7820	9200	0.00	0.00	0	0	9200	9200	9200	9200	9200	9200	9200	14	1380	500	5700	10	1	2850000	262	36.22	1.88	12	0.00	254.00	4890.00	12680	20240507	-27.44	6800	20241216	35.29	9200	0.00	20250131	7790	18.10	20250131	12680	-27.44	20240507	6800	35.29	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
97	20250204	090801	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	0	0	0.00	0	0	0	10580	7820	9200	0.00	0.00	0	0	9200	9200	9200	9200	9200	9200	9200	14	1380	500	5700	10	1	2850000	262	36.22	1.88	12	0.00	254.00	4890.00	12680	20240507	-27.44	6800	20241216	35.29	9200	0.00	20250131	7790	18.10	20250131	12680	-27.44	20240507	6800	35.29	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N