KissMeData/289860/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	161110	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
3	20250219	151113	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
4	20250219	141109	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
5	20250219	131110	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
6	20250219	121109	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
7	20250219	111110	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
8	20250219	101111	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
9	20250219	091112	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
10	20250218	161106	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
11	20250218	151108	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
12	20250218	141109	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
13	20250218	131106	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
14	20250218	121109	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
15	20250218	111106	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
16	20250218	101106	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
17	20250218	091109	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
18	20250217	161106	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
19	20250217	151104	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
20	20250217	141102	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
21	20250217	131107	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
22	20250217	121107	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
23	20250217	111105	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
24	20250217	101102	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
25	20250217	091104	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
26	20250214	161057	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
27	20250214	151057	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
28	20250214	141058	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
29	20250214	131100	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
30	20250214	121057	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
31	20250214	111054	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
32	20250214	101054	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
33	20250214	091059	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
34	20250213	161048	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
35	20250213	151049	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
36	20250213	141046	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
37	20250213	131048	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
38	20250213	121046	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
39	20250213	111045	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
40	20250213	101046	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
41	20250213	091041	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
42	20250212	161039	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5610	20240130	31.02	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
43	20250212	151036	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5610	20240130	31.02	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
44	20250212	141039	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5610	20240130	31.02	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
45	20250212	131042	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5610	20240130	31.02	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
46	20250212	121038	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5610	20240130	31.02	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
47	20250212	111036	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5610	20240130	31.02	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
48	20250212	101030	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5610	20240130	31.02	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
49	20250212	090957	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5610	20240130	31.02	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
50	20250211	161041	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5610	20240130	31.02	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
51	20250211	151041	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5610	20240130	31.02	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
52	20250211	141040	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5610	20240130	31.02	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
53	20250211	131041	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5610	20240130	31.02	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
54	20250211	121039	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5610	20240130	31.02	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
55	20250211	111040	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5610	20240130	31.02	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
56	20250211	101040	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5610	20240130	31.02	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
57	20250211	091045	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5610	20240130	31.02	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
58	20250210	161034	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5610	20240130	31.02	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
59	20250210	151033	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5610	20240130	31.02	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
60	20250210	141032	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5610	20240130	31.02	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
61	20250210	131036	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5610	20240130	31.02	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
62	20250210	121030	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5610	20240130	31.02	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
63	20250210	111026	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5610	20240130	31.02	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
64	20250210	101026	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5610	20240130	31.02	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
65	20250210	091024	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5610	20240130	31.02	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
66	20250207	161014	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5610	20240130	31.02	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
67	20250207	151016	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5610	20240130	31.02	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
68	20250207	141016	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5610	20240130	31.02	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
69	20250207	131014	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5610	20240130	31.02	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
70	20250207	121012	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5610	20240130	31.02	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
71	20250207	111010	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5610	20240130	31.02	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
72	20250207	101016	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5610	20240130	31.02	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
73	20250207	091021	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5610	20240130	31.02	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
74	20250206	160949	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5610	20240130	31.02	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
75	20250206	150953	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5610	20240130	31.02	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
76	20250206	140953	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5610	20240130	31.02	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
77	20250206	130950	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5610	20240130	31.02	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
78	20250206	120947	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5610	20240130	31.02	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
79	20250206	110942	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5610	20240130	31.02	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
80	20250206	100943	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5610	20240130	31.02	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
81	20250206	090954	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5610	20240130	31.02	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
82	20250205	160939	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5610	20240130	31.02	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
83	20250205	150943	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5610	20240130	31.02	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
84	20250205	140942	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5610	20240130	31.02	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
85	20250205	130939	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5610	20240130	31.02	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
86	20250205	120944	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5610	20240130	31.02	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
87	20250205	110938	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5610	20240130	31.02	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
88	20250205	100951	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5610	20240130	31.02	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
89	20250205	090955	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5610	20240130	31.02	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
90	20250204	160920	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5610	20240130	31.02	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
91	20250204	150931	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5610	20240130	31.02	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
92	20250204	140931	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5610	20240130	31.02	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
93	20250204	130934	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5610	20240130	31.02	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
94	20250204	120943	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5610	20240130	31.02	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
95	20250204	110924	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5610	20240130	31.02	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
96	20250204	100929	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5610	20240130	31.02	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
97	20250204	090929	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	114.84	18.80	12	0.00	64.00	391.00	9300	20240307	-20.97	5610	20240130	31.02	7350	0.00	20250102	7350	0.00	20250102	9300	-20.97	20240307	5700	28.95	20241118	0.00	N	289860	500	86 억		0	N	N	0	N	00	N