KissMeData/208850/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	160943	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	100.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	28	750	1000	3100	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	6860	20241126	-27.11	4300	20240415	16.28	5390	-7.24	20250106	4800	4.17	20250210	6860	-27.11	20241126	4300	16.28	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
3	20250219	150947	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	100.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	28	750	1000	3100	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	6860	20241126	-27.11	4300	20240415	16.28	5390	-7.24	20250106	4800	4.17	20250210	6860	-27.11	20241126	4300	16.28	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
4	20250219	140943	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	100.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	28	750	1000	3100	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	6860	20241126	-27.11	4300	20240415	16.28	5390	-7.24	20250106	4800	4.17	20250210	6860	-27.11	20241126	4300	16.28	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
5	20250219	130944	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	100.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	28	750	1000	3100	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	6860	20241126	-27.11	4300	20240415	16.28	5390	-7.24	20250106	4800	4.17	20250210	6860	-27.11	20241126	4300	16.28	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
6	20250219	120943	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	100.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	28	750	1000	3100	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	6860	20241126	-27.11	4300	20240415	16.28	5390	-7.24	20250106	4800	4.17	20250210	6860	-27.11	20241126	4300	16.28	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
7	20250219	110944	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	100.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	28	750	1000	3100	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	6860	20241126	-27.11	4300	20240415	16.28	5390	-7.24	20250106	4800	4.17	20250210	6860	-27.11	20241126	4300	16.28	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
8	20250219	100945	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	100.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	28	750	1000	3100	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	6860	20241126	-27.11	4300	20240415	16.28	5390	-7.24	20250106	4800	4.17	20250210	6860	-27.11	20241126	4300	16.28	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
9	20250219	090946	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	100.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	28	750	1000	3100	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	6860	20241126	-27.11	4300	20240415	16.28	5390	-7.24	20250106	4800	4.17	20250210	6860	-27.11	20241126	4300	16.28	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
10	20250218	160941	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	100.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	28	750	1000	3100	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	6860	20241126	-27.11	4300	20240415	16.28	5390	-7.24	20250106	4800	4.17	20250210	6860	-27.11	20241126	4300	16.28	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
11	20250218	150943	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	100.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	28	750	1000	3100	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	6860	20241126	-27.11	4300	20240415	16.28	5390	-7.24	20250106	4800	4.17	20250210	6860	-27.11	20241126	4300	16.28	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
12	20250218	140944	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	100.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	28	750	1000	3100	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	6860	20241126	-27.11	4300	20240415	16.28	5390	-7.24	20250106	4800	4.17	20250210	6860	-27.11	20241126	4300	16.28	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
13	20250218	130940	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	100.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	28	750	1000	3100	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	6860	20241126	-27.11	4300	20240415	16.28	5390	-7.24	20250106	4800	4.17	20250210	6860	-27.11	20241126	4300	16.28	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
14	20250218	120943	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	100.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	28	750	1000	3100	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	6860	20241126	-27.11	4300	20240415	16.28	5390	-7.24	20250106	4800	4.17	20250210	6860	-27.11	20241126	4300	16.28	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
15	20250218	110940	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	100.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	28	750	1000	3100	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	6860	20241126	-27.11	4300	20240415	16.28	5390	-7.24	20250106	4800	4.17	20250210	6860	-27.11	20241126	4300	16.28	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
16	20250218	100941	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	100.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	28	750	1000	3100	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	6860	20241126	-27.11	4300	20240415	16.28	5390	-7.24	20250106	4800	4.17	20250210	6860	-27.11	20241126	4300	16.28	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
17	20250218	090944	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	100.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	28	750	1000	3100	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	6860	20241126	-27.11	4300	20240415	16.28	5390	-7.24	20250106	4800	4.17	20250210	6860	-27.11	20241126	4300	16.28	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
18	20250217	160940	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	100.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	28	750	1000	3100	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	6860	20241126	-27.11	4300	20240415	16.28	5390	-7.24	20250106	4800	4.17	20250210	6860	-27.11	20241126	4300	16.28	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
19	20250217	150939	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	100.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	28	750	1000	3100	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	6860	20241126	-27.11	4300	20240415	16.28	5390	-7.24	20250106	4800	4.17	20250210	6860	-27.11	20241126	4300	16.28	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
20	20250217	140937	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	100.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	28	750	1000	3100	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	6860	20241126	-27.11	4300	20240415	16.28	5390	-7.24	20250106	4800	4.17	20250210	6860	-27.11	20241126	4300	16.28	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
21	20250217	130942	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	100.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	28	750	1000	3100	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	6860	20241126	-27.11	4300	20240415	16.28	5390	-7.24	20250106	4800	4.17	20250210	6860	-27.11	20241126	4300	16.28	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
22	20250217	120942	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	100.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	28	750	1000	3100	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	6860	20241126	-27.11	4300	20240415	16.28	5390	-7.24	20250106	4800	4.17	20250210	6860	-27.11	20241126	4300	16.28	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
23	20250217	110940	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	100.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	28	750	1000	3100	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	6860	20241126	-27.11	4300	20240415	16.28	5390	-7.24	20250106	4800	4.17	20250210	6860	-27.11	20241126	4300	16.28	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
24	20250217	100937	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	100.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	28	750	1000	3100	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	6860	20241126	-27.11	4300	20240415	16.28	5390	-7.24	20250106	4800	4.17	20250210	6860	-27.11	20241126	4300	16.28	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
25	20250217	090940	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	100.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	28	750	1000	3100	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	6860	20241126	-27.11	4300	20240415	16.28	5390	-7.24	20250106	4800	4.17	20250210	6860	-27.11	20241126	4300	16.28	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
26	20250214	160934	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	100.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	28	750	1000	3100	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	6860	20241126	-27.11	4300	20240415	16.28	5390	-7.24	20250106	4800	4.17	20250210	6860	-27.11	20241126	4300	16.28	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
27	20250214	150933	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	100.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	28	750	1000	3100	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	6860	20241126	-27.11	4300	20240415	16.28	5390	-7.24	20250106	4800	4.17	20250210	6860	-27.11	20241126	4300	16.28	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
28	20250214	140934	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	100.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	28	750	1000	3100	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	6860	20241126	-27.11	4300	20240415	16.28	5390	-7.24	20250106	4800	4.17	20250210	6860	-27.11	20241126	4300	16.28	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
29	20250214	130937	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	100.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	28	750	1000	3100	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	6860	20241126	-27.11	4300	20240415	16.28	5390	-7.24	20250106	4800	4.17	20250210	6860	-27.11	20241126	4300	16.28	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
30	20250214	120933	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	100.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	28	750	1000	3100	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	6860	20241126	-27.11	4300	20240415	16.28	5390	-7.24	20250106	4800	4.17	20250210	6860	-27.11	20241126	4300	16.28	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
31	20250214	110930	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	100.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	28	750	1000	3100	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	6860	20241126	-27.11	4300	20240415	16.28	5390	-7.24	20250106	4800	4.17	20250210	6860	-27.11	20241126	4300	16.28	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
32	20250214	100931	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	100.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	28	750	1000	3100	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	6860	20241126	-27.11	4300	20240415	16.28	5390	-7.24	20250106	4800	4.17	20250210	6860	-27.11	20241126	4300	16.28	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
33	20250214	090936	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	100.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	28	750	1000	3100	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	6860	20241126	-27.11	4300	20240415	16.28	5390	-7.24	20250106	4800	4.17	20250210	6860	-27.11	20241126	4300	16.28	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
34	20250213	160926	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	0.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	28	750	1000	3100	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	6860	20241126	-27.11	4300	20240415	16.28	5390	-7.24	20250106	4800	4.17	20250210	6860	-27.11	20241126	4300	16.28	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
35	20250213	150926	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	0.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	28	750	1000	3100	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	6860	20241126	-27.11	4300	20240415	16.28	5390	-7.24	20250106	4800	4.17	20250210	6860	-27.11	20241126	4300	16.28	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
36	20250213	140925	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	0.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	28	750	1000	3100	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	6860	20241126	-27.11	4300	20240415	16.28	5390	-7.24	20250106	4800	4.17	20250210	6860	-27.11	20241126	4300	16.28	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
37	20250213	130925	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	0.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	28	750	1000	3100	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	6860	20241126	-27.11	4300	20240415	16.28	5390	-7.24	20250106	4800	4.17	20250210	6860	-27.11	20241126	4300	16.28	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
38	20250213	120924	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	0.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	28	750	1000	3100	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	6860	20241126	-27.11	4300	20240415	16.28	5390	-7.24	20250106	4800	4.17	20250210	6860	-27.11	20241126	4300	16.28	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
39	20250213	110924	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	0.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	28	750	1000	3100	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	6860	20241126	-27.11	4300	20240415	16.28	5390	-7.24	20250106	4800	4.17	20250210	6860	-27.11	20241126	4300	16.28	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
40	20250213	100924	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	0.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	28	750	1000	3100	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	6860	20241126	-27.11	4300	20240415	16.28	5390	-7.24	20250106	4800	4.17	20250210	6860	-27.11	20241126	4300	16.28	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
41	20250213	090920	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	0.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	28	750	1000	3100	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	6860	20241126	-27.11	4300	20240415	16.28	5390	-7.24	20250106	4800	4.17	20250210	6860	-27.11	20241126	4300	16.28	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
42	20250212	160918	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5133	5066	4933	4866	4733	5100	4900	28	750	1000	3100	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	6860	20241126	-27.11	4300	20240415	16.28	5390	-7.24	20250106	4800	4.17	20250210	6860	-27.11	20241126	4300	16.28	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
43	20250212	150916	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5133	5066	4933	4866	4733	5100	4900	28	750	1000	3100	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	6860	20241126	-27.11	4300	20240415	16.28	5390	-7.24	20250106	4800	4.17	20250210	6860	-27.11	20241126	4300	16.28	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
44	20250212	140918	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5133	5066	4933	4866	4733	5100	4900	28	750	1000	3100	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	6860	20241126	-27.11	4300	20240415	16.28	5390	-7.24	20250106	4800	4.17	20250210	6860	-27.11	20241126	4300	16.28	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
45	20250212	130921	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5133	5066	4933	4866	4733	5100	4900	28	750	1000	3100	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	6860	20241126	-27.11	4300	20240415	16.28	5390	-7.24	20250106	4800	4.17	20250210	6860	-27.11	20241126	4300	16.28	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
46	20250212	120916	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5133	5066	4933	4866	4733	5100	4900	28	750	1000	3100	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	6860	20241126	-27.11	4300	20240415	16.28	5390	-7.24	20250106	4800	4.17	20250210	6860	-27.11	20241126	4300	16.28	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
47	20250212	110915	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5133	5066	4933	4866	4733	5100	4900	28	750	1000	3100	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	6860	20241126	-27.11	4300	20240415	16.28	5390	-7.24	20250106	4800	4.17	20250210	6860	-27.11	20241126	4300	16.28	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
48	20250212	100910	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5133	5066	4933	4866	4733	5100	4900	28	750	1000	3100	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	6860	20241126	-27.11	4300	20240415	16.28	5390	-7.24	20250106	4800	4.17	20250210	6860	-27.11	20241126	4300	16.28	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
49	20250212	090853	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5133	5066	4933	4866	4733	5100	4900	28	750	1000	3100	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	6860	20241126	-27.11	4300	20240415	16.28	5390	-7.24	20250106	4800	4.17	20250210	6860	-27.11	20241126	4300	16.28	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
50	20250211	160920	57	100.00	KONEX			N	N	N	N		N	5000	200	2	4.17	48200	10	90.91	4800	5000	4800	5520	4080	4800	4820.00	0.00	0	0	4933	4866	4833	4766	4733	4850	4750	28	720	1000	2970	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	6860	20241126	-27.11	4300	20240415	16.28	5390	-7.24	20250106	4800	4.17	20250211	6860	-27.11	20241126	4300	16.28	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
51	20250211	150919	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	43200	9	81.82	4800	4800	4800	5520	4080	4800	4800.00	0.00	0	0	4933	4866	4833	4766	4733	4850	4750	28	720	1000	2970	5	1	2820250	135	15.24	0.99	12	0.00	315.00	4864.00	6860	20241126	-30.03	4300	20240415	11.63	5390	-10.95	20250106	4800	0.00	20250211	6860	-30.03	20241126	4300	11.63	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
52	20250211	140919	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	43200	9	81.82	4800	4800	4800	5520	4080	4800	4800.00	0.00	0	0	4933	4866	4833	4766	4733	4850	4750	28	720	1000	2970	5	1	2820250	135	15.24	0.99	12	0.00	315.00	4864.00	6860	20241126	-30.03	4300	20240415	11.63	5390	-10.95	20250106	4800	0.00	20250211	6860	-30.03	20241126	4300	11.63	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
53	20250211	130919	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	43200	9	81.82	4800	4800	4800	5520	4080	4800	4800.00	0.00	0	0	4933	4866	4833	4766	4733	4850	4750	28	720	1000	2970	5	1	2820250	135	15.24	0.99	12	0.00	315.00	4864.00	6860	20241126	-30.03	4300	20240415	11.63	5390	-10.95	20250106	4800	0.00	20250211	6860	-30.03	20241126	4300	11.63	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
54	20250211	120918	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	43200	9	81.82	4800	4800	4800	5520	4080	4800	4800.00	0.00	0	0	4933	4866	4833	4766	4733	4850	4750	28	720	1000	2970	5	1	2820250	135	15.24	0.99	12	0.00	315.00	4864.00	6860	20241126	-30.03	4300	20240415	11.63	5390	-10.95	20250106	4800	0.00	20250211	6860	-30.03	20241126	4300	11.63	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
55	20250211	110920	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	43200	9	81.82	4800	4800	4800	5520	4080	4800	4800.00	0.00	0	0	4933	4866	4833	4766	4733	4850	4750	28	720	1000	2970	5	1	2820250	135	15.24	0.99	12	0.00	315.00	4864.00	6860	20241126	-30.03	4300	20240415	11.63	5390	-10.95	20250106	4800	0.00	20250211	6860	-30.03	20241126	4300	11.63	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
56	20250211	100920	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	43200	9	81.82	4800	4800	4800	5520	4080	4800	4800.00	0.00	0	0	4933	4866	4833	4766	4733	4850	4750	28	720	1000	2970	5	1	2820250	135	15.24	0.99	12	0.00	315.00	4864.00	6860	20241126	-30.03	4300	20240415	11.63	5390	-10.95	20250106	4800	0.00	20250211	6860	-30.03	20241126	4300	11.63	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
57	20250211	090923	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	0	0	0.00	0	0	0	5520	4080	4800	0.00	0.00	0	0	4933	4866	4833	4766	4733	4850	4750	28	720	1000	2970	5	1	2820250	135	15.24	0.99	12	0.00	315.00	4864.00	6860	20241126	-30.03	4300	20240415	11.63	5390	-10.95	20250106	4800	0.00	20250210	6860	-30.03	20241126	4300	11.63	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
58	20250210	160914	57	100.00	KONEX			N	N	N	N		N	4800	-200	5	-4.00	53800	11	550.00	4900	4900	4800	5750	4250	5000	4890.91	0.00	0	0	5266	5132	5066	4932	4866	5100	4900	28	750	1000	3100	5	1	2820250	135	15.24	0.99	12	0.00	315.00	4864.00	6860	20241126	-30.03	4300	20240415	11.63	5390	-10.95	20250106	4800	0.00	20250210	6860	-30.03	20241126	4300	11.63	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
59	20250210	150913	57	100.00	KONEX			N	N	N	N		N	4800	-200	5	-4.00	53800	11	550.00	4900	4900	4800	5750	4250	5000	4890.91	0.00	0	0	5266	5132	5066	4932	4866	5100	4900	28	750	1000	3100	5	1	2820250	135	15.24	0.99	12	0.00	315.00	4864.00	6860	20241126	-30.03	4300	20240415	11.63	5390	-10.95	20250106	4800	0.00	20250210	6860	-30.03	20241126	4300	11.63	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
60	20250210	140912	57	100.00	KONEX			N	N	N	N		N	4800	-200	5	-4.00	53800	11	550.00	4900	4900	4800	5750	4250	5000	4890.91	0.00	0	0	5266	5132	5066	4932	4866	5100	4900	28	750	1000	3100	5	1	2820250	135	15.24	0.99	12	0.00	315.00	4864.00	6860	20241126	-30.03	4300	20240415	11.63	5390	-10.95	20250106	4800	0.00	20250210	6860	-30.03	20241126	4300	11.63	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
61	20250210	130915	57	100.00	KONEX			N	N	N	N		N	4800	-200	5	-4.00	53800	11	550.00	4900	4900	4800	5750	4250	5000	4890.91	0.00	0	0	5266	5132	5066	4932	4866	5100	4900	28	750	1000	3100	5	1	2820250	135	15.24	0.99	12	0.00	315.00	4864.00	6860	20241126	-30.03	4300	20240415	11.63	5390	-10.95	20250106	4800	0.00	20250210	6860	-30.03	20241126	4300	11.63	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
62	20250210	120910	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5266	5132	5066	4932	4866	5100	4900	28	750	1000	3100	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	6860	20241126	-27.11	4300	20240415	16.28	5390	-7.24	20250106	5000	0.00	20250113	6860	-27.11	20241126	4300	16.28	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
63	20250210	110907	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5266	5132	5066	4932	4866	5100	4900	28	750	1000	3100	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	6860	20241126	-27.11	4300	20240415	16.28	5390	-7.24	20250106	5000	0.00	20250113	6860	-27.11	20241126	4300	16.28	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
64	20250210	100907	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5266	5132	5066	4932	4866	5100	4900	28	750	1000	3100	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	6860	20241126	-27.11	4300	20240415	16.28	5390	-7.24	20250106	5000	0.00	20250113	6860	-27.11	20241126	4300	16.28	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
65	20250210	090904	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5266	5132	5066	4932	4866	5100	4900	28	750	1000	3100	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	6860	20241126	-27.11	4300	20240415	16.28	5390	-7.24	20250106	5000	0.00	20250113	6860	-27.11	20241126	4300	16.28	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
66	20250207	160857	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	10200	2	9.09	5200	5200	5000	5750	4250	5000	5100.00	0.00	0	0	5266	5132	5066	4932	4866	5100	4900	28	750	1000	3100	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	6860	20241126	-27.11	4300	20240415	16.28	5390	-7.24	20250106	5000	0.00	20250207	6860	-27.11	20241126	4300	16.28	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
67	20250207	150859	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	10200	2	9.09	5200	5200	5000	5750	4250	5000	5100.00	0.00	0	0	5266	5132	5066	4932	4866	5100	4900	28	750	1000	3100	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	6860	20241126	-27.11	4300	20240415	16.28	5390	-7.24	20250106	5000	0.00	20250207	6860	-27.11	20241126	4300	16.28	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
68	20250207	140859	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	10200	2	9.09	5200	5200	5000	5750	4250	5000	5100.00	0.00	0	0	5266	5132	5066	4932	4866	5100	4900	28	750	1000	3100	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	6860	20241126	-27.11	4300	20240415	16.28	5390	-7.24	20250106	5000	0.00	20250207	6860	-27.11	20241126	4300	16.28	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
69	20250207	130856	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	10200	2	9.09	5200	5200	5000	5750	4250	5000	5100.00	0.00	0	0	5266	5132	5066	4932	4866	5100	4900	28	750	1000	3100	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	6860	20241126	-27.11	4300	20240415	16.28	5390	-7.24	20250106	5000	0.00	20250207	6860	-27.11	20241126	4300	16.28	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
70	20250207	120855	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	10200	2	9.09	5200	5200	5000	5750	4250	5000	5100.00	0.00	0	0	5266	5132	5066	4932	4866	5100	4900	28	750	1000	3100	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	6860	20241126	-27.11	4300	20240415	16.28	5390	-7.24	20250106	5000	0.00	20250207	6860	-27.11	20241126	4300	16.28	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
71	20250207	110853	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	10200	2	9.09	5200	5200	5000	5750	4250	5000	5100.00	0.00	0	0	5266	5132	5066	4932	4866	5100	4900	28	750	1000	3100	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	6860	20241126	-27.11	4300	20240415	16.28	5390	-7.24	20250106	5000	0.00	20250207	6860	-27.11	20241126	4300	16.28	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
72	20250207	100857	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	10200	2	9.09	5200	5200	5000	5750	4250	5000	5100.00	0.00	0	0	5266	5132	5066	4932	4866	5100	4900	28	750	1000	3100	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	6860	20241126	-27.11	4300	20240415	16.28	5390	-7.24	20250106	5000	0.00	20250207	6860	-27.11	20241126	4300	16.28	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
73	20250207	090902	57	100.00	KONEX			N	N	N	N		N	5200	200	2	4.00	5200	1	4.55	5200	5200	5200	5750	4250	5000	5200.00	0.00	0	0	5266	5132	5066	4932	4866	5100	4900	28	750	1000	3100	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	6860	20241126	-24.20	4300	20240415	20.93	5390	-3.53	20250106	5000	4.00	20250113	6860	-24.20	20241126	4300	20.93	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
74	20250206	160834	57	100.00	KONEX			N	N	N	N		N	5000	-200	5	-3.85	110200	22	21.57	5200	5200	5000	5980	4420	5200	5009.09	0.00	0	0	5333	5266	5133	5066	4933	5300	5100	28	780	1000	3220	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	6860	20241126	-27.11	4300	20240415	16.28	5390	-7.24	20250106	5000	0.00	20250206	6860	-27.11	20241126	4300	16.28	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
75	20250206	150839	57	100.00	KONEX			N	N	N	N		N	5000	-200	5	-3.85	110200	22	21.57	5200	5200	5000	5980	4420	5200	5009.09	0.00	0	0	5333	5266	5133	5066	4933	5300	5100	28	780	1000	3220	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	6860	20241126	-27.11	4300	20240415	16.28	5390	-7.24	20250106	5000	0.00	20250206	6860	-27.11	20241126	4300	16.28	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
76	20250206	140840	57	100.00	KONEX			N	N	N	N		N	5000	-200	5	-3.85	110200	22	21.57	5200	5200	5000	5980	4420	5200	5009.09	0.00	0	0	5333	5266	5133	5066	4933	5300	5100	28	780	1000	3220	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	6860	20241126	-27.11	4300	20240415	16.28	5390	-7.24	20250106	5000	0.00	20250206	6860	-27.11	20241126	4300	16.28	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
77	20250206	130836	57	100.00	KONEX			N	N	N	N		N	5000	-200	5	-3.85	110200	22	21.57	5200	5200	5000	5980	4420	5200	5009.09	0.00	0	0	5333	5266	5133	5066	4933	5300	5100	28	780	1000	3220	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	6860	20241126	-27.11	4300	20240415	16.28	5390	-7.24	20250106	5000	0.00	20250206	6860	-27.11	20241126	4300	16.28	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
78	20250206	120833	57	100.00	KONEX			N	N	N	N		N	5000	-200	5	-3.85	110200	22	21.57	5200	5200	5000	5980	4420	5200	5009.09	0.00	0	0	5333	5266	5133	5066	4933	5300	5100	28	780	1000	3220	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	6860	20241126	-27.11	4300	20240415	16.28	5390	-7.24	20250106	5000	0.00	20250206	6860	-27.11	20241126	4300	16.28	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
79	20250206	110828	57	100.00	KONEX			N	N	N	N		N	5000	-200	5	-3.85	110200	22	21.57	5200	5200	5000	5980	4420	5200	5009.09	0.00	0	0	5333	5266	5133	5066	4933	5300	5100	28	780	1000	3220	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	6860	20241126	-27.11	4300	20240415	16.28	5390	-7.24	20250106	5000	0.00	20250206	6860	-27.11	20241126	4300	16.28	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
80	20250206	100829	57	100.00	KONEX			N	N	N	N		N	5000	-200	5	-3.85	110200	22	21.57	5200	5200	5000	5980	4420	5200	5009.09	0.00	0	0	5333	5266	5133	5066	4933	5300	5100	28	780	1000	3220	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	6860	20241126	-27.11	4300	20240415	16.28	5390	-7.24	20250106	5000	0.00	20250206	6860	-27.11	20241126	4300	16.28	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
81	20250206	090840	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	5200	1	0.98	5200	5200	5200	5980	4420	5200	5200.00	0.00	0	0	5333	5266	5133	5066	4933	5300	5100	28	780	1000	3220	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	6860	20241126	-24.20	4300	20240415	20.93	5390	-3.53	20250106	5000	4.00	20250113	6860	-24.20	20241126	4300	20.93	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
82	20250205	160826	57	100.00	KONEX			N	N	N	N		N	5200	200	2	4.00	510400	102	5100.00	5200	5200	5000	5750	4250	5000	5003.92	0.00	0	0	5266	5132	5066	4932	4866	5100	4900	28	750	1000	3100	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	6860	20241126	-24.20	4300	20240415	20.93	5390	-3.53	20250106	5000	4.00	20250205	6860	-24.20	20241126	4300	20.93	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
83	20250205	150829	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	505200	101	5050.00	5200	5200	5000	5750	4250	5000	5001.98	0.00	0	0	5266	5132	5066	4932	4866	5100	4900	28	750	1000	3100	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	6860	20241126	-27.11	4300	20240415	16.28	5390	-7.24	20250106	5000	0.00	20250205	6860	-27.11	20241126	4300	16.28	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
84	20250205	140828	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	505200	101	5050.00	5200	5200	5000	5750	4250	5000	5001.98	0.00	0	0	5266	5132	5066	4932	4866	5100	4900	28	750	1000	3100	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	6860	20241126	-27.11	4300	20240415	16.28	5390	-7.24	20250106	5000	0.00	20250205	6860	-27.11	20241126	4300	16.28	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
85	20250205	130827	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	505200	101	5050.00	5200	5200	5000	5750	4250	5000	5001.98	0.00	0	0	5266	5132	5066	4932	4866	5100	4900	28	750	1000	3100	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	6860	20241126	-27.11	4300	20240415	16.28	5390	-7.24	20250106	5000	0.00	20250205	6860	-27.11	20241126	4300	16.28	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
86	20250205	120831	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	505200	101	5050.00	5200	5200	5000	5750	4250	5000	5001.98	0.00	0	0	5266	5132	5066	4932	4866	5100	4900	28	750	1000	3100	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	6860	20241126	-27.11	4300	20240415	16.28	5390	-7.24	20250106	5000	0.00	20250205	6860	-27.11	20241126	4300	16.28	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
87	20250205	110827	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	505200	101	5050.00	5200	5200	5000	5750	4250	5000	5001.98	0.00	0	0	5266	5132	5066	4932	4866	5100	4900	28	750	1000	3100	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	6860	20241126	-27.11	4300	20240415	16.28	5390	-7.24	20250106	5000	0.00	20250205	6860	-27.11	20241126	4300	16.28	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
88	20250205	100837	57	100.00	KONEX			N	N	N	N		N	5200	200	2	4.00	5200	1	50.00	5200	5200	5200	5750	4250	5000	5200.00	0.00	0	0	5266	5132	5066	4932	4866	5100	4900	28	750	1000	3100	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	6860	20241126	-24.20	4300	20240415	20.93	5390	-3.53	20250106	5000	4.00	20250113	6860	-24.20	20241126	4300	20.93	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
89	20250205	090841	57	100.00	KONEX			N	N	N	N		N	5200	200	2	4.00	5200	1	50.00	5200	5200	5200	5750	4250	5000	5200.00	0.00	0	0	5266	5132	5066	4932	4866	5100	4900	28	750	1000	3100	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	6860	20241126	-24.20	4300	20240415	20.93	5390	-3.53	20250106	5000	4.00	20250113	6860	-24.20	20241126	4300	20.93	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
90	20250204	160809	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	10200	2	1.96	5200	5200	5000	5750	4250	5000	5100.00	0.00	0	0	5266	5132	5066	4932	4866	5100	4900	28	750	1000	3100	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	6860	20241126	-27.11	4300	20240415	16.28	5390	-7.24	20250106	5000	0.00	20250204	6860	-27.11	20241126	4300	16.28	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
91	20250204	150821	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	10200	2	1.96	5200	5200	5000	5750	4250	5000	5100.00	0.00	0	0	5266	5132	5066	4932	4866	5100	4900	28	750	1000	3100	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	6860	20241126	-27.11	4300	20240415	16.28	5390	-7.24	20250106	5000	0.00	20250204	6860	-27.11	20241126	4300	16.28	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
92	20250204	140820	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	10200	2	1.96	5200	5200	5000	5750	4250	5000	5100.00	0.00	0	0	5266	5132	5066	4932	4866	5100	4900	28	750	1000	3100	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	6860	20241126	-27.11	4300	20240415	16.28	5390	-7.24	20250106	5000	0.00	20250204	6860	-27.11	20241126	4300	16.28	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
93	20250204	130822	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	10200	2	1.96	5200	5200	5000	5750	4250	5000	5100.00	0.00	0	0	5266	5132	5066	4932	4866	5100	4900	28	750	1000	3100	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	6860	20241126	-27.11	4300	20240415	16.28	5390	-7.24	20250106	5000	0.00	20250204	6860	-27.11	20241126	4300	16.28	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
94	20250204	120830	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	10200	2	1.96	5200	5200	5000	5750	4250	5000	5100.00	0.00	0	0	5266	5132	5066	4932	4866	5100	4900	28	750	1000	3100	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	6860	20241126	-27.11	4300	20240415	16.28	5390	-7.24	20250106	5000	0.00	20250204	6860	-27.11	20241126	4300	16.28	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
95	20250204	110812	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	10200	2	1.96	5200	5200	5000	5750	4250	5000	5100.00	0.00	0	0	5266	5132	5066	4932	4866	5100	4900	28	750	1000	3100	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	6860	20241126	-27.11	4300	20240415	16.28	5390	-7.24	20250106	5000	0.00	20250204	6860	-27.11	20241126	4300	16.28	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
96	20250204	100817	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	10200	2	1.96	5200	5200	5000	5750	4250	5000	5100.00	0.00	0	0	5266	5132	5066	4932	4866	5100	4900	28	750	1000	3100	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	6860	20241126	-27.11	4300	20240415	16.28	5390	-7.24	20250106	5000	0.00	20250204	6860	-27.11	20241126	4300	16.28	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
97	20250204	090819	57	100.00	KONEX			N	N	N	N		N	5200	200	2	4.00	5200	1	0.98	5200	5200	5200	5750	4250	5000	5200.00	0.00	0	0	5266	5132	5066	4932	4866	5100	4900	28	750	1000	3100	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	6860	20241126	-24.20	4300	20240415	20.93	5390	-3.53	20250106	5000	4.00	20250113	6860	-24.20	20241126	4300	20.93	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N