KissMeData/224760/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	161006	57	100.00	KONEX			N	N	N	N		N	2915	380	1	14.99	772475	265	1766.67	2915	2915	2915	2915	2155	2535	2915.00	0.00	0	0	2535	2535	2535	2535	2535	2535	2535	20	380	500	1520	5	1	3939700	115	-2.18	0.34	12	0.01	-1335.00	8480.00	7480	20240416	-61.03	2070	20250122	40.82	3245	-10.17	20250102	2070	40.82	20250122	7480	-61.03	20240416	2070	40.82	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
3	20250219	151010	57	100.00	KONEX			N	N	N	N		N	2915	380	1	14.99	772475	265	1766.67	2915	2915	2915	2915	2155	2535	2915.00	0.00	0	0	2535	2535	2535	2535	2535	2535	2535	20	380	500	1520	5	1	3939700	115	-2.18	0.34	12	0.01	-1335.00	8480.00	7480	20240416	-61.03	2070	20250122	40.82	3245	-10.17	20250102	2070	40.82	20250122	7480	-61.03	20240416	2070	40.82	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
4	20250219	141006	57	100.00	KONEX			N	N	N	N		N	2915	380	1	14.99	189475	65	433.33	2915	2915	2915	2915	2155	2535	2915.00	0.00	0	0	2535	2535	2535	2535	2535	2535	2535	20	380	500	1520	5	1	3939700	115	-2.18	0.34	12	0.00	-1335.00	8480.00	7480	20240416	-61.03	2070	20250122	40.82	3245	-10.17	20250102	2070	40.82	20250122	7480	-61.03	20240416	2070	40.82	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
5	20250219	131007	57	100.00	KONEX			N	N	N	N		N	2915	380	1	14.99	43725	15	100.00	2915	2915	2915	2915	2155	2535	2915.00	0.00	0	0	2535	2535	2535	2535	2535	2535	2535	20	380	500	1520	5	1	3939700	115	-2.18	0.34	12	0.00	-1335.00	8480.00	7480	20240416	-61.03	2070	20250122	40.82	3245	-10.17	20250102	2070	40.82	20250122	7480	-61.03	20240416	2070	40.82	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
6	20250219	121006	57	100.00	KONEX			N	N	N	N		N	2915	380	1	14.99	43725	15	100.00	2915	2915	2915	2915	2155	2535	2915.00	0.00	0	0	2535	2535	2535	2535	2535	2535	2535	20	380	500	1520	5	1	3939700	115	-2.18	0.34	12	0.00	-1335.00	8480.00	7480	20240416	-61.03	2070	20250122	40.82	3245	-10.17	20250102	2070	40.82	20250122	7480	-61.03	20240416	2070	40.82	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
7	20250219	111007	57	100.00	KONEX			N	N	N	N		N	2915	380	1	14.99	43725	15	100.00	2915	2915	2915	2915	2155	2535	2915.00	0.00	0	0	2535	2535	2535	2535	2535	2535	2535	20	380	500	1520	5	1	3939700	115	-2.18	0.34	12	0.00	-1335.00	8480.00	7480	20240416	-61.03	2070	20250122	40.82	3245	-10.17	20250102	2070	40.82	20250122	7480	-61.03	20240416	2070	40.82	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
8	20250219	101008	57	100.00	KONEX			N	N	N	N		N	2915	380	1	14.99	43725	15	100.00	2915	2915	2915	2915	2155	2535	2915.00	0.00	0	0	2535	2535	2535	2535	2535	2535	2535	20	380	500	1520	5	1	3939700	115	-2.18	0.34	12	0.00	-1335.00	8480.00	7480	20240416	-61.03	2070	20250122	40.82	3245	-10.17	20250102	2070	40.82	20250122	7480	-61.03	20240416	2070	40.82	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
9	20250219	091008	57	100.00	KONEX			N	N	N	N		N	2535	0	3	0.00	0	0	0.00	0	0	0	2915	2155	2535	0.00	0.00	0	0	2535	2535	2535	2535	2535	2535	2535	20	380	500	1520	5	1	3939700	100	-1.90	0.30	12	0.00	-1335.00	8480.00	7480	20240416	-66.11	2070	20250122	22.46	3245	-21.88	20250102	2070	22.46	20250122	7480	-66.11	20240416	2070	22.46	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
10	20250218	161003	57	100.00	KONEX			N	N	N	N		N	2535	-395	5	-13.48	38025	15	2.83	2535	2535	2535	3365	2495	2930	2535.00	0.00	0	0	2986	2957	2901	2872	2816	2972	2887	20	435	500	1750	5	1	3939700	100	-1.90	0.30	12	0.00	-1335.00	8480.00	7480	20240416	-66.11	2070	20250122	22.46	3245	-21.88	20250102	2070	22.46	20250122	7480	-66.11	20240416	2070	22.46	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
11	20250218	151005	57	100.00	KONEX			N	N	N	N		N	2535	-395	5	-13.48	38025	15	2.83	2535	2535	2535	3365	2495	2930	2535.00	0.00	0	0	2986	2957	2901	2872	2816	2972	2887	20	435	500	1750	5	1	3939700	100	-1.90	0.30	12	0.00	-1335.00	8480.00	7480	20240416	-66.11	2070	20250122	22.46	3245	-21.88	20250102	2070	22.46	20250122	7480	-66.11	20240416	2070	22.46	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
12	20250218	141006	57	100.00	KONEX			N	N	N	N		N	2535	-395	5	-13.48	38025	15	2.83	2535	2535	2535	3365	2495	2930	2535.00	0.00	0	0	2986	2957	2901	2872	2816	2972	2887	20	435	500	1750	5	1	3939700	100	-1.90	0.30	12	0.00	-1335.00	8480.00	7480	20240416	-66.11	2070	20250122	22.46	3245	-21.88	20250102	2070	22.46	20250122	7480	-66.11	20240416	2070	22.46	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
13	20250218	131003	57	100.00	KONEX			N	N	N	N		N	2930	0	3	0.00	0	0	0.00	0	0	0	3365	2495	2930	0.00	0.00	0	0	2986	2957	2901	2872	2816	2972	2887	20	435	500	1750	5	1	3939700	115	-2.19	0.35	12	0.00	-1335.00	8480.00	7480	20240416	-60.83	2070	20250122	41.55	3245	-9.71	20250102	2070	41.55	20250122	7480	-60.83	20240416	2070	41.55	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
14	20250218	121006	57	100.00	KONEX			N	N	N	N		N	2930	0	3	0.00	0	0	0.00	0	0	0	3365	2495	2930	0.00	0.00	0	0	2986	2957	2901	2872	2816	2972	2887	20	435	500	1750	5	1	3939700	115	-2.19	0.35	12	0.00	-1335.00	8480.00	7480	20240416	-60.83	2070	20250122	41.55	3245	-9.71	20250102	2070	41.55	20250122	7480	-60.83	20240416	2070	41.55	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
15	20250218	111003	57	100.00	KONEX			N	N	N	N		N	2930	0	3	0.00	0	0	0.00	0	0	0	3365	2495	2930	0.00	0.00	0	0	2986	2957	2901	2872	2816	2972	2887	20	435	500	1750	5	1	3939700	115	-2.19	0.35	12	0.00	-1335.00	8480.00	7480	20240416	-60.83	2070	20250122	41.55	3245	-9.71	20250102	2070	41.55	20250122	7480	-60.83	20240416	2070	41.55	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
16	20250218	101003	57	100.00	KONEX			N	N	N	N		N	2930	0	3	0.00	0	0	0.00	0	0	0	3365	2495	2930	0.00	0.00	0	0	2986	2957	2901	2872	2816	2972	2887	20	435	500	1750	5	1	3939700	115	-2.19	0.35	12	0.00	-1335.00	8480.00	7480	20240416	-60.83	2070	20250122	41.55	3245	-9.71	20250102	2070	41.55	20250122	7480	-60.83	20240416	2070	41.55	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
17	20250218	091006	57	100.00	KONEX			N	N	N	N		N	2930	0	3	0.00	0	0	0.00	0	0	0	3365	2495	2930	0.00	0.00	0	0	2986	2957	2901	2872	2816	2972	2887	20	435	500	1750	5	1	3939700	115	-2.19	0.35	12	0.00	-1335.00	8480.00	7480	20240416	-60.83	2070	20250122	41.55	3245	-9.71	20250102	2070	41.55	20250122	7480	-60.83	20240416	2070	41.55	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
18	20250217	161003	57	100.00	KONEX			N	N	N	N		N	2930	380	1	14.90	1538300	530	883.33	2845	2930	2845	2930	2170	2550	2902.45	0.00	0	0	2550	2550	2550	2550	2550	2550	2550	20	380	500	1530	5	1	3939700	115	-2.19	0.35	12	0.01	-1335.00	8480.00	7480	20240416	-60.83	2070	20250122	41.55	3245	-9.71	20250102	2070	41.55	20250122	7480	-60.83	20240416	2070	41.55	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
19	20250217	151002	57	100.00	KONEX			N	N	N	N		N	2930	380	1	14.90	1435750	495	825.00	2845	2930	2845	2930	2170	2550	2900.51	0.00	0	0	2550	2550	2550	2550	2550	2550	2550	20	380	500	1530	5	1	3939700	115	-2.19	0.35	12	0.01	-1335.00	8480.00	7480	20240416	-60.83	2070	20250122	41.55	3245	-9.71	20250102	2070	41.55	20250122	7480	-60.83	20240416	2070	41.55	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
20	20250217	140959	57	100.00	KONEX			N	N	N	N		N	2930	380	1	14.90	1391800	480	800.00	2845	2930	2845	2930	2170	2550	2899.58	0.00	0	0	2550	2550	2550	2550	2550	2550	2550	20	380	500	1530	5	1	3939700	115	-2.19	0.35	12	0.01	-1335.00	8480.00	7480	20240416	-60.83	2070	20250122	41.55	3245	-9.71	20250102	2070	41.55	20250122	7480	-60.83	20240416	2070	41.55	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
21	20250217	131004	57	100.00	KONEX			N	N	N	N		N	2550	0	3	0.00	0	0	0.00	0	0	0	2930	2170	2550	0.00	0.00	0	0	2550	2550	2550	2550	2550	2550	2550	20	380	500	1530	5	1	3939700	100	-1.91	0.30	12	0.00	-1335.00	8480.00	7480	20240416	-65.91	2070	20250122	23.19	3245	-21.42	20250102	2070	23.19	20250122	7480	-65.91	20240416	2070	23.19	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
22	20250217	121004	57	100.00	KONEX			N	N	N	N		N	2550	0	3	0.00	0	0	0.00	0	0	0	2930	2170	2550	0.00	0.00	0	0	2550	2550	2550	2550	2550	2550	2550	20	380	500	1530	5	1	3939700	100	-1.91	0.30	12	0.00	-1335.00	8480.00	7480	20240416	-65.91	2070	20250122	23.19	3245	-21.42	20250102	2070	23.19	20250122	7480	-65.91	20240416	2070	23.19	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
23	20250217	111002	57	100.00	KONEX			N	N	N	N		N	2550	0	3	0.00	0	0	0.00	0	0	0	2930	2170	2550	0.00	0.00	0	0	2550	2550	2550	2550	2550	2550	2550	20	380	500	1530	5	1	3939700	100	-1.91	0.30	12	0.00	-1335.00	8480.00	7480	20240416	-65.91	2070	20250122	23.19	3245	-21.42	20250102	2070	23.19	20250122	7480	-65.91	20240416	2070	23.19	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
24	20250217	101000	57	100.00	KONEX			N	N	N	N		N	2550	0	3	0.00	0	0	0.00	0	0	0	2930	2170	2550	0.00	0.00	0	0	2550	2550	2550	2550	2550	2550	2550	20	380	500	1530	5	1	3939700	100	-1.91	0.30	12	0.00	-1335.00	8480.00	7480	20240416	-65.91	2070	20250122	23.19	3245	-21.42	20250102	2070	23.19	20250122	7480	-65.91	20240416	2070	23.19	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
25	20250217	091002	57	100.00	KONEX			N	N	N	N		N	2550	0	3	0.00	0	0	0.00	0	0	0	2930	2170	2550	0.00	0.00	0	0	2550	2550	2550	2550	2550	2550	2550	20	380	500	1530	5	1	3939700	100	-1.91	0.30	12	0.00	-1335.00	8480.00	7480	20240416	-65.91	2070	20250122	23.19	3245	-21.42	20250102	2070	23.19	20250122	7480	-65.91	20240416	2070	23.19	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
26	20250214	160956	57	100.00	KONEX			N	N	N	N		N	2550	-450	4	-15.00	153000	60	0.00	2550	2550	2550	3450	2550	3000	2550.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	20	450	500	1800	5	1	3939700	100	-1.91	0.30	12	0.00	-1335.00	8480.00	7480	20240416	-65.91	2070	20250122	23.19	3245	-21.42	20250102	2070	23.19	20250122	7480	-65.91	20240416	2070	23.19	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
27	20250214	150955	57	100.00	KONEX			N	N	N	N		N	2550	-450	4	-15.00	153000	60	0.00	2550	2550	2550	3450	2550	3000	2550.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	20	450	500	1800	5	1	3939700	100	-1.91	0.30	12	0.00	-1335.00	8480.00	7480	20240416	-65.91	2070	20250122	23.19	3245	-21.42	20250102	2070	23.19	20250122	7480	-65.91	20240416	2070	23.19	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
28	20250214	140956	57	100.00	KONEX			N	N	N	N		N	2550	-450	4	-15.00	153000	60	0.00	2550	2550	2550	3450	2550	3000	2550.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	20	450	500	1800	5	1	3939700	100	-1.91	0.30	12	0.00	-1335.00	8480.00	7480	20240416	-65.91	2070	20250122	23.19	3245	-21.42	20250102	2070	23.19	20250122	7480	-65.91	20240416	2070	23.19	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
29	20250214	130959	57	100.00	KONEX			N	N	N	N		N	2550	-450	4	-15.00	153000	60	0.00	2550	2550	2550	3450	2550	3000	2550.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	20	450	500	1800	5	1	3939700	100	-1.91	0.30	12	0.00	-1335.00	8480.00	7480	20240416	-65.91	2070	20250122	23.19	3245	-21.42	20250102	2070	23.19	20250122	7480	-65.91	20240416	2070	23.19	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
30	20250214	120955	57	100.00	KONEX			N	N	N	N		N	2550	-450	4	-15.00	153000	60	0.00	2550	2550	2550	3450	2550	3000	2550.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	20	450	500	1800	5	1	3939700	100	-1.91	0.30	12	0.00	-1335.00	8480.00	7480	20240416	-65.91	2070	20250122	23.19	3245	-21.42	20250102	2070	23.19	20250122	7480	-65.91	20240416	2070	23.19	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
31	20250214	110952	57	100.00	KONEX			N	N	N	N		N	2550	-450	4	-15.00	153000	60	0.00	2550	2550	2550	3450	2550	3000	2550.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	20	450	500	1800	5	1	3939700	100	-1.91	0.30	12	0.00	-1335.00	8480.00	7480	20240416	-65.91	2070	20250122	23.19	3245	-21.42	20250102	2070	23.19	20250122	7480	-65.91	20240416	2070	23.19	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
32	20250214	100953	57	100.00	KONEX			N	N	N	N		N	2550	-450	4	-15.00	153000	60	0.00	2550	2550	2550	3450	2550	3000	2550.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	20	450	500	1800	5	1	3939700	100	-1.91	0.30	12	0.00	-1335.00	8480.00	7480	20240416	-65.91	2070	20250122	23.19	3245	-21.42	20250102	2070	23.19	20250122	7480	-65.91	20240416	2070	23.19	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
33	20250214	090957	57	100.00	KONEX			N	N	N	N		N	2550	-450	4	-15.00	153000	60	0.00	2550	2550	2550	3450	2550	3000	2550.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	20	450	500	1800	5	1	3939700	100	-1.91	0.30	12	0.00	-1335.00	8480.00	7480	20240416	-65.91	2070	20250122	23.19	3245	-21.42	20250102	2070	23.19	20250122	7480	-65.91	20240416	2070	23.19	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
34	20250213	160948	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	20	450	500	1800	5	1	3939700	118	-2.25	0.35	12	0.00	-1335.00	8480.00	7480	20240416	-59.89	2070	20250122	44.93	3245	-7.55	20250102	2070	44.93	20250122	7480	-59.89	20240416	2070	44.93	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
35	20250213	150948	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	20	450	500	1800	5	1	3939700	118	-2.25	0.35	12	0.00	-1335.00	8480.00	7480	20240416	-59.89	2070	20250122	44.93	3245	-7.55	20250102	2070	44.93	20250122	7480	-59.89	20240416	2070	44.93	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
36	20250213	140946	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	20	450	500	1800	5	1	3939700	118	-2.25	0.35	12	0.00	-1335.00	8480.00	7480	20240416	-59.89	2070	20250122	44.93	3245	-7.55	20250102	2070	44.93	20250122	7480	-59.89	20240416	2070	44.93	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
37	20250213	130946	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	20	450	500	1800	5	1	3939700	118	-2.25	0.35	12	0.00	-1335.00	8480.00	7480	20240416	-59.89	2070	20250122	44.93	3245	-7.55	20250102	2070	44.93	20250122	7480	-59.89	20240416	2070	44.93	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
38	20250213	120945	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	20	450	500	1800	5	1	3939700	118	-2.25	0.35	12	0.00	-1335.00	8480.00	7480	20240416	-59.89	2070	20250122	44.93	3245	-7.55	20250102	2070	44.93	20250122	7480	-59.89	20240416	2070	44.93	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
39	20250213	110945	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	20	450	500	1800	5	1	3939700	118	-2.25	0.35	12	0.00	-1335.00	8480.00	7480	20240416	-59.89	2070	20250122	44.93	3245	-7.55	20250102	2070	44.93	20250122	7480	-59.89	20240416	2070	44.93	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
40	20250213	100946	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	20	450	500	1800	5	1	3939700	118	-2.25	0.35	12	0.00	-1335.00	8480.00	7480	20240416	-59.89	2070	20250122	44.93	3245	-7.55	20250102	2070	44.93	20250122	7480	-59.89	20240416	2070	44.93	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
41	20250213	090941	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	20	450	500	1800	5	1	3939700	118	-2.25	0.35	12	0.00	-1335.00	8480.00	7480	20240416	-59.89	2070	20250122	44.93	3245	-7.55	20250102	2070	44.93	20250122	7480	-59.89	20240416	2070	44.93	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
42	20250212	160939	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	20	450	500	1800	5	1	3939700	118	-2.25	0.35	12	0.00	-1335.00	8480.00	7480	20240416	-59.89	2070	20250122	44.93	3245	-7.55	20250102	2070	44.93	20250122	7480	-59.89	20240416	2070	44.93	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
43	20250212	150937	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	20	450	500	1800	5	1	3939700	118	-2.25	0.35	12	0.00	-1335.00	8480.00	7480	20240416	-59.89	2070	20250122	44.93	3245	-7.55	20250102	2070	44.93	20250122	7480	-59.89	20240416	2070	44.93	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
44	20250212	140939	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	20	450	500	1800	5	1	3939700	118	-2.25	0.35	12	0.00	-1335.00	8480.00	7480	20240416	-59.89	2070	20250122	44.93	3245	-7.55	20250102	2070	44.93	20250122	7480	-59.89	20240416	2070	44.93	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
45	20250212	130942	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	20	450	500	1800	5	1	3939700	118	-2.25	0.35	12	0.00	-1335.00	8480.00	7480	20240416	-59.89	2070	20250122	44.93	3245	-7.55	20250102	2070	44.93	20250122	7480	-59.89	20240416	2070	44.93	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
46	20250212	120937	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	20	450	500	1800	5	1	3939700	118	-2.25	0.35	12	0.00	-1335.00	8480.00	7480	20240416	-59.89	2070	20250122	44.93	3245	-7.55	20250102	2070	44.93	20250122	7480	-59.89	20240416	2070	44.93	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
47	20250212	110936	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	20	450	500	1800	5	1	3939700	118	-2.25	0.35	12	0.00	-1335.00	8480.00	7480	20240416	-59.89	2070	20250122	44.93	3245	-7.55	20250102	2070	44.93	20250122	7480	-59.89	20240416	2070	44.93	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
48	20250212	100931	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	20	450	500	1800	5	1	3939700	118	-2.25	0.35	12	0.00	-1335.00	8480.00	7480	20240416	-59.89	2070	20250122	44.93	3245	-7.55	20250102	2070	44.93	20250122	7480	-59.89	20240416	2070	44.93	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
49	20250212	090910	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	20	450	500	1800	5	1	3939700	118	-2.25	0.35	12	0.00	-1335.00	8480.00	7480	20240416	-59.89	2070	20250122	44.93	3245	-7.55	20250102	2070	44.93	20250122	7480	-59.89	20240416	2070	44.93	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
50	20250211	160941	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	20	450	500	1800	5	1	3939700	118	-2.25	0.35	12	0.00	-1335.00	8480.00	7480	20240416	-59.89	2070	20250122	44.93	3245	-7.55	20250102	2070	44.93	20250122	7480	-59.89	20240416	2070	44.93	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
51	20250211	150941	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	20	450	500	1800	5	1	3939700	118	-2.25	0.35	12	0.00	-1335.00	8480.00	7480	20240416	-59.89	2070	20250122	44.93	3245	-7.55	20250102	2070	44.93	20250122	7480	-59.89	20240416	2070	44.93	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
52	20250211	140940	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	20	450	500	1800	5	1	3939700	118	-2.25	0.35	12	0.00	-1335.00	8480.00	7480	20240416	-59.89	2070	20250122	44.93	3245	-7.55	20250102	2070	44.93	20250122	7480	-59.89	20240416	2070	44.93	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
53	20250211	130940	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	20	450	500	1800	5	1	3939700	118	-2.25	0.35	12	0.00	-1335.00	8480.00	7480	20240416	-59.89	2070	20250122	44.93	3245	-7.55	20250102	2070	44.93	20250122	7480	-59.89	20240416	2070	44.93	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
54	20250211	120939	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	20	450	500	1800	5	1	3939700	118	-2.25	0.35	12	0.00	-1335.00	8480.00	7480	20240416	-59.89	2070	20250122	44.93	3245	-7.55	20250102	2070	44.93	20250122	7480	-59.89	20240416	2070	44.93	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
55	20250211	110940	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	20	450	500	1800	5	1	3939700	118	-2.25	0.35	12	0.00	-1335.00	8480.00	7480	20240416	-59.89	2070	20250122	44.93	3245	-7.55	20250102	2070	44.93	20250122	7480	-59.89	20240416	2070	44.93	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
56	20250211	100941	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	20	450	500	1800	5	1	3939700	118	-2.25	0.35	12	0.00	-1335.00	8480.00	7480	20240416	-59.89	2070	20250122	44.93	3245	-7.55	20250102	2070	44.93	20250122	7480	-59.89	20240416	2070	44.93	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
57	20250211	090944	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	20	450	500	1800	5	1	3939700	118	-2.25	0.35	12	0.00	-1335.00	8480.00	7480	20240416	-59.89	2070	20250122	44.93	3245	-7.55	20250102	2070	44.93	20250122	7480	-59.89	20240416	2070	44.93	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
58	20250210	160935	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	20	450	500	1800	5	1	3939700	118	-2.25	0.35	12	0.00	-1335.00	8480.00	7480	20240416	-59.89	2070	20250122	44.93	3245	-7.55	20250102	2070	44.93	20250122	7480	-59.89	20240416	2070	44.93	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
59	20250210	150934	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	20	450	500	1800	5	1	3939700	118	-2.25	0.35	12	0.00	-1335.00	8480.00	7480	20240416	-59.89	2070	20250122	44.93	3245	-7.55	20250102	2070	44.93	20250122	7480	-59.89	20240416	2070	44.93	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
60	20250210	140932	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	20	450	500	1800	5	1	3939700	118	-2.25	0.35	12	0.00	-1335.00	8480.00	7480	20240416	-59.89	2070	20250122	44.93	3245	-7.55	20250102	2070	44.93	20250122	7480	-59.89	20240416	2070	44.93	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
61	20250210	130936	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	20	450	500	1800	5	1	3939700	118	-2.25	0.35	12	0.00	-1335.00	8480.00	7480	20240416	-59.89	2070	20250122	44.93	3245	-7.55	20250102	2070	44.93	20250122	7480	-59.89	20240416	2070	44.93	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
62	20250210	120931	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	20	450	500	1800	5	1	3939700	118	-2.25	0.35	12	0.00	-1335.00	8480.00	7480	20240416	-59.89	2070	20250122	44.93	3245	-7.55	20250102	2070	44.93	20250122	7480	-59.89	20240416	2070	44.93	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
63	20250210	110928	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	20	450	500	1800	5	1	3939700	118	-2.25	0.35	12	0.00	-1335.00	8480.00	7480	20240416	-59.89	2070	20250122	44.93	3245	-7.55	20250102	2070	44.93	20250122	7480	-59.89	20240416	2070	44.93	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
64	20250210	100927	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	20	450	500	1800	5	1	3939700	118	-2.25	0.35	12	0.00	-1335.00	8480.00	7480	20240416	-59.89	2070	20250122	44.93	3245	-7.55	20250102	2070	44.93	20250122	7480	-59.89	20240416	2070	44.93	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
65	20250210	090925	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	20	450	500	1800	5	1	3939700	118	-2.25	0.35	12	0.00	-1335.00	8480.00	7480	20240416	-59.89	2070	20250122	44.93	3245	-7.55	20250102	2070	44.93	20250122	7480	-59.89	20240416	2070	44.93	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
66	20250207	160917	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	20	450	500	1800	5	1	3939700	118	-2.25	0.35	12	0.00	-1335.00	8480.00	7480	20240416	-59.89	2070	20250122	44.93	3245	-7.55	20250102	2070	44.93	20250122	7480	-59.89	20240416	2070	44.93	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
67	20250207	150919	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	20	450	500	1800	5	1	3939700	118	-2.25	0.35	12	0.00	-1335.00	8480.00	7480	20240416	-59.89	2070	20250122	44.93	3245	-7.55	20250102	2070	44.93	20250122	7480	-59.89	20240416	2070	44.93	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
68	20250207	140920	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	20	450	500	1800	5	1	3939700	118	-2.25	0.35	12	0.00	-1335.00	8480.00	7480	20240416	-59.89	2070	20250122	44.93	3245	-7.55	20250102	2070	44.93	20250122	7480	-59.89	20240416	2070	44.93	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
69	20250207	130916	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	20	450	500	1800	5	1	3939700	118	-2.25	0.35	12	0.00	-1335.00	8480.00	7480	20240416	-59.89	2070	20250122	44.93	3245	-7.55	20250102	2070	44.93	20250122	7480	-59.89	20240416	2070	44.93	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
70	20250207	120915	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	20	450	500	1800	5	1	3939700	118	-2.25	0.35	12	0.00	-1335.00	8480.00	7480	20240416	-59.89	2070	20250122	44.93	3245	-7.55	20250102	2070	44.93	20250122	7480	-59.89	20240416	2070	44.93	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
71	20250207	110913	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	20	450	500	1800	5	1	3939700	118	-2.25	0.35	12	0.00	-1335.00	8480.00	7480	20240416	-59.89	2070	20250122	44.93	3245	-7.55	20250102	2070	44.93	20250122	7480	-59.89	20240416	2070	44.93	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
72	20250207	100917	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	20	450	500	1800	5	1	3939700	118	-2.25	0.35	12	0.00	-1335.00	8480.00	7480	20240416	-59.89	2070	20250122	44.93	3245	-7.55	20250102	2070	44.93	20250122	7480	-59.89	20240416	2070	44.93	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
73	20250207	090923	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	20	450	500	1800	5	1	3939700	118	-2.25	0.35	12	0.00	-1335.00	8480.00	7480	20240416	-59.89	2070	20250122	44.93	3245	-7.55	20250102	2070	44.93	20250122	7480	-59.89	20240416	2070	44.93	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
74	20250206	160854	57	100.00	KONEX			N	N	N	N		N	3000	-80	5	-2.60	0	0	0.00	0	0	0	3540	2620	3080	0.00	0.00	0	0	3080	3080	3080	3080	3080	3080	3080	20	460	500	1840	5	1	3939700	118	-2.25	0.35	12	0.00	-1335.00	8480.00	7480	20240416	-59.89	2070	20250122	44.93	3245	-7.55	20250102	2070	44.93	20250122	7480	-59.89	20240416	2070	44.93	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
75	20250206	150858	57	100.00	KONEX			N	N	N	N		N	3080	0	3	0.00	0	0	0.00	0	0	0	3540	2620	3080	0.00	0.00	0	0	3080	3080	3080	3080	3080	3080	3080	20	460	500	1840	5	1	3939700	121	-2.31	0.36	12	0.00	-1335.00	8480.00	7480	20240416	-58.82	2070	20250122	48.79	3245	-5.08	20250102	2070	48.79	20250122	7480	-58.82	20240416	2070	48.79	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
76	20250206	140859	57	100.00	KONEX			N	N	N	N		N	3080	0	3	0.00	0	0	0.00	0	0	0	3540	2620	3080	0.00	0.00	0	0	3080	3080	3080	3080	3080	3080	3080	20	460	500	1840	5	1	3939700	121	-2.31	0.36	12	0.00	-1335.00	8480.00	7480	20240416	-58.82	2070	20250122	48.79	3245	-5.08	20250102	2070	48.79	20250122	7480	-58.82	20240416	2070	48.79	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
77	20250206	130855	57	100.00	KONEX			N	N	N	N		N	3080	0	3	0.00	0	0	0.00	0	0	0	3540	2620	3080	0.00	0.00	0	0	3080	3080	3080	3080	3080	3080	3080	20	460	500	1840	5	1	3939700	121	-2.31	0.36	12	0.00	-1335.00	8480.00	7480	20240416	-58.82	2070	20250122	48.79	3245	-5.08	20250102	2070	48.79	20250122	7480	-58.82	20240416	2070	48.79	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
78	20250206	120853	57	100.00	KONEX			N	N	N	N		N	3080	0	3	0.00	0	0	0.00	0	0	0	3540	2620	3080	0.00	0.00	0	0	3080	3080	3080	3080	3080	3080	3080	20	460	500	1840	5	1	3939700	121	-2.31	0.36	12	0.00	-1335.00	8480.00	7480	20240416	-58.82	2070	20250122	48.79	3245	-5.08	20250102	2070	48.79	20250122	7480	-58.82	20240416	2070	48.79	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
79	20250206	110847	57	100.00	KONEX			N	N	N	N		N	3080	0	3	0.00	0	0	0.00	0	0	0	3540	2620	3080	0.00	0.00	0	0	3080	3080	3080	3080	3080	3080	3080	20	460	500	1840	5	1	3939700	121	-2.31	0.36	12	0.00	-1335.00	8480.00	7480	20240416	-58.82	2070	20250122	48.79	3245	-5.08	20250102	2070	48.79	20250122	7480	-58.82	20240416	2070	48.79	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
80	20250206	100848	57	100.00	KONEX			N	N	N	N		N	3080	0	3	0.00	0	0	0.00	0	0	0	3540	2620	3080	0.00	0.00	0	0	3080	3080	3080	3080	3080	3080	3080	20	460	500	1840	5	1	3939700	121	-2.31	0.36	12	0.00	-1335.00	8480.00	7480	20240416	-58.82	2070	20250122	48.79	3245	-5.08	20250102	2070	48.79	20250122	7480	-58.82	20240416	2070	48.79	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
81	20250206	090900	57	100.00	KONEX			N	N	N	N		N	3080	0	3	0.00	0	0	0.00	0	0	0	3540	2620	3080	0.00	0.00	0	0	3080	3080	3080	3080	3080	3080	3080	20	460	500	1840	5	1	3939700	121	-2.31	0.36	12	0.00	-1335.00	8480.00	7480	20240416	-58.82	2070	20250122	48.79	3245	-5.08	20250102	2070	48.79	20250122	7480	-58.82	20240416	2070	48.79	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
82	20250205	160845	57	100.00	KONEX			N	N	N	N		N	3080	0	3	0.00	0	0	0.00	0	0	0	3540	2620	3080	0.00	0.00	0	0	3080	3080	3080	3080	3080	3080	3080	20	460	500	1840	5	1	3939700	121	-2.31	0.36	12	0.00	-1335.00	8480.00	7480	20240416	-58.82	2070	20250122	48.79	3245	-5.08	20250102	2070	48.79	20250122	7480	-58.82	20240416	2070	48.79	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
83	20250205	150848	57	100.00	KONEX			N	N	N	N		N	3080	0	3	0.00	0	0	0.00	0	0	0	3540	2620	3080	0.00	0.00	0	0	3080	3080	3080	3080	3080	3080	3080	20	460	500	1840	5	1	3939700	121	-2.31	0.36	12	0.00	-1335.00	8480.00	7480	20240416	-58.82	2070	20250122	48.79	3245	-5.08	20250102	2070	48.79	20250122	7480	-58.82	20240416	2070	48.79	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
84	20250205	140848	57	100.00	KONEX			N	N	N	N		N	3080	0	3	0.00	0	0	0.00	0	0	0	3540	2620	3080	0.00	0.00	0	0	3080	3080	3080	3080	3080	3080	3080	20	460	500	1840	5	1	3939700	121	-2.31	0.36	12	0.00	-1335.00	8480.00	7480	20240416	-58.82	2070	20250122	48.79	3245	-5.08	20250102	2070	48.79	20250122	7480	-58.82	20240416	2070	48.79	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
85	20250205	130846	57	100.00	KONEX			N	N	N	N		N	3080	0	3	0.00	0	0	0.00	0	0	0	3540	2620	3080	0.00	0.00	0	0	3080	3080	3080	3080	3080	3080	3080	20	460	500	1840	5	1	3939700	121	-2.31	0.36	12	0.00	-1335.00	8480.00	7480	20240416	-58.82	2070	20250122	48.79	3245	-5.08	20250102	2070	48.79	20250122	7480	-58.82	20240416	2070	48.79	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
86	20250205	120849	57	100.00	KONEX			N	N	N	N		N	3080	0	3	0.00	0	0	0.00	0	0	0	3540	2620	3080	0.00	0.00	0	0	3080	3080	3080	3080	3080	3080	3080	20	460	500	1840	5	1	3939700	121	-2.31	0.36	12	0.00	-1335.00	8480.00	7480	20240416	-58.82	2070	20250122	48.79	3245	-5.08	20250102	2070	48.79	20250122	7480	-58.82	20240416	2070	48.79	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
87	20250205	110845	57	100.00	KONEX			N	N	N	N		N	3080	0	3	0.00	0	0	0.00	0	0	0	3540	2620	3080	0.00	0.00	0	0	3080	3080	3080	3080	3080	3080	3080	20	460	500	1840	5	1	3939700	121	-2.31	0.36	12	0.00	-1335.00	8480.00	7480	20240416	-58.82	2070	20250122	48.79	3245	-5.08	20250102	2070	48.79	20250122	7480	-58.82	20240416	2070	48.79	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
88	20250205	100857	57	100.00	KONEX			N	N	N	N		N	3080	0	3	0.00	0	0	0.00	0	0	0	3540	2620	3080	0.00	0.00	0	0	3080	3080	3080	3080	3080	3080	3080	20	460	500	1840	5	1	3939700	121	-2.31	0.36	12	0.00	-1335.00	8480.00	7480	20240416	-58.82	2070	20250122	48.79	3245	-5.08	20250102	2070	48.79	20250122	7480	-58.82	20240416	2070	48.79	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
89	20250205	090900	57	100.00	KONEX			N	N	N	N		N	3080	0	3	0.00	0	0	0.00	0	0	0	3540	2620	3080	0.00	0.00	0	0	3080	3080	3080	3080	3080	3080	3080	20	460	500	1840	5	1	3939700	121	-2.31	0.36	12	0.00	-1335.00	8480.00	7480	20240416	-58.82	2070	20250122	48.79	3245	-5.08	20250102	2070	48.79	20250122	7480	-58.82	20240416	2070	48.79	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
90	20250204	160827	57	100.00	KONEX			N	N	N	N		N	3080	0	3	0.00	0	0	0.00	0	0	0	3540	2620	3080	0.00	0.00	0	0	3080	3080	3080	3080	3080	3080	3080	20	460	500	1840	5	1	3939700	121	-2.31	0.36	12	0.00	-1335.00	8480.00	7480	20240416	-58.82	2070	20250122	48.79	3245	-5.08	20250102	2070	48.79	20250122	7480	-58.82	20240416	2070	48.79	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
91	20250204	150839	57	100.00	KONEX			N	N	N	N		N	3080	0	3	0.00	0	0	0.00	0	0	0	3540	2620	3080	0.00	0.00	0	0	3080	3080	3080	3080	3080	3080	3080	20	460	500	1840	5	1	3939700	121	-2.31	0.36	12	0.00	-1335.00	8480.00	7480	20240416	-58.82	2070	20250122	48.79	3245	-5.08	20250102	2070	48.79	20250122	7480	-58.82	20240416	2070	48.79	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
92	20250204	140838	57	100.00	KONEX			N	N	N	N		N	3080	0	3	0.00	0	0	0.00	0	0	0	3540	2620	3080	0.00	0.00	0	0	3080	3080	3080	3080	3080	3080	3080	20	460	500	1840	5	1	3939700	121	-2.31	0.36	12	0.00	-1335.00	8480.00	7480	20240416	-58.82	2070	20250122	48.79	3245	-5.08	20250102	2070	48.79	20250122	7480	-58.82	20240416	2070	48.79	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
93	20250204	130841	57	100.00	KONEX			N	N	N	N		N	3080	0	3	0.00	0	0	0.00	0	0	0	3540	2620	3080	0.00	0.00	0	0	3080	3080	3080	3080	3080	3080	3080	20	460	500	1840	5	1	3939700	121	-2.31	0.36	12	0.00	-1335.00	8480.00	7480	20240416	-58.82	2070	20250122	48.79	3245	-5.08	20250102	2070	48.79	20250122	7480	-58.82	20240416	2070	48.79	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
94	20250204	120848	57	100.00	KONEX			N	N	N	N		N	3080	0	3	0.00	0	0	0.00	0	0	0	3540	2620	3080	0.00	0.00	0	0	3080	3080	3080	3080	3080	3080	3080	20	460	500	1840	5	1	3939700	121	-2.31	0.36	12	0.00	-1335.00	8480.00	7480	20240416	-58.82	2070	20250122	48.79	3245	-5.08	20250102	2070	48.79	20250122	7480	-58.82	20240416	2070	48.79	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
95	20250204	110830	57	100.00	KONEX			N	N	N	N		N	3080	0	3	0.00	0	0	0.00	0	0	0	3540	2620	3080	0.00	0.00	0	0	3080	3080	3080	3080	3080	3080	3080	20	460	500	1840	5	1	3939700	121	-2.31	0.36	12	0.00	-1335.00	8480.00	7480	20240416	-58.82	2070	20250122	48.79	3245	-5.08	20250102	2070	48.79	20250122	7480	-58.82	20240416	2070	48.79	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
96	20250204	100836	57	100.00	KONEX			N	N	N	N		N	3080	0	3	0.00	0	0	0.00	0	0	0	3540	2620	3080	0.00	0.00	0	0	3080	3080	3080	3080	3080	3080	3080	20	460	500	1840	5	1	3939700	121	-2.31	0.36	12	0.00	-1335.00	8480.00	7480	20240416	-58.82	2070	20250122	48.79	3245	-5.08	20250102	2070	48.79	20250122	7480	-58.82	20240416	2070	48.79	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
97	20250204	090837	57	100.00	KONEX			N	N	N	N		N	3080	0	3	0.00	0	0	0.00	0	0	0	3540	2620	3080	0.00	0.00	0	0	3080	3080	3080	3080	3080	3080	3080	20	460	500	1840	5	1	3939700	121	-2.31	0.36	12	0.00	-1335.00	8480.00	7480	20240416	-58.82	2070	20250122	48.79	3245	-5.08	20250102	2070	48.79	20250122	7480	-58.82	20240416	2070	48.79	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N