KissMeData/341310/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	161159	57	100.00	KONEX			N	N	N	N		N	697	-2	5	-0.29	1394	2	200.00	697	697	697	803	595	699	697.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.18	426	20240314	63.62	900	-22.56	20250206	553	26.04	20250122	1399	-50.18	20240704	426	63.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
3	20250219	151204	57	100.00	KONEX			N	N	N	N		N	697	-2	5	-0.29	1394	2	200.00	697	697	697	803	595	699	697.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.18	426	20240314	63.62	900	-22.56	20250206	553	26.04	20250122	1399	-50.18	20240704	426	63.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
4	20250219	141159	57	100.00	KONEX			N	N	N	N		N	697	-2	5	-0.29	1394	2	200.00	697	697	697	803	595	699	697.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.18	426	20240314	63.62	900	-22.56	20250206	553	26.04	20250122	1399	-50.18	20240704	426	63.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
5	20250219	131200	57	100.00	KONEX			N	N	N	N		N	697	-2	5	-0.29	1394	2	200.00	697	697	697	803	595	699	697.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.18	426	20240314	63.62	900	-22.56	20250206	553	26.04	20250122	1399	-50.18	20240704	426	63.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
6	20250219	121200	57	100.00	KONEX			N	N	N	N		N	697	-2	5	-0.29	1394	2	200.00	697	697	697	803	595	699	697.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.18	426	20240314	63.62	900	-22.56	20250206	553	26.04	20250122	1399	-50.18	20240704	426	63.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
7	20250219	111201	57	100.00	KONEX			N	N	N	N		N	697	-2	5	-0.29	697	1	100.00	697	697	697	803	595	699	697.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.18	426	20240314	63.62	900	-22.56	20250206	553	26.04	20250122	1399	-50.18	20240704	426	63.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
8	20250219	101201	57	100.00	KONEX			N	N	N	N		N	697	-2	5	-0.29	697	1	100.00	697	697	697	803	595	699	697.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.18	426	20240314	63.62	900	-22.56	20250206	553	26.04	20250122	1399	-50.18	20240704	426	63.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
9	20250219	091203	57	100.00	KONEX			N	N	N	N		N	697	-2	5	-0.29	697	1	100.00	697	697	697	803	595	699	697.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.18	426	20240314	63.62	900	-22.56	20250206	553	26.04	20250122	1399	-50.18	20240704	426	63.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
10	20250218	161155	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	100.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	553	26.40	20250122	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
11	20250218	151157	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	100.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	553	26.40	20250122	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
12	20250218	141159	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	100.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	553	26.40	20250122	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
13	20250218	131156	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	100.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	553	26.40	20250122	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
14	20250218	121158	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	100.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	553	26.40	20250122	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
15	20250218	111155	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	100.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	553	26.40	20250122	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
16	20250218	101155	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	100.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	553	26.40	20250122	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
17	20250218	091159	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	100.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	553	26.40	20250122	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
18	20250217	161155	57	100.00	KONEX			N	N	N	N		N	699	16	2	2.34	699	1	100.00	699	699	699	785	581	683	699.00	0.00	0	0	683	683	683	683	683	683	683	17	102	100	400	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	553	26.40	20250122	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
19	20250217	151154	57	100.00	KONEX			N	N	N	N		N	699	16	2	2.34	699	1	100.00	699	699	699	785	581	683	699.00	0.00	0	0	683	683	683	683	683	683	683	17	102	100	400	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	553	26.40	20250122	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
20	20250217	141152	57	100.00	KONEX			N	N	N	N		N	699	16	2	2.34	699	1	100.00	699	699	699	785	581	683	699.00	0.00	0	0	683	683	683	683	683	683	683	17	102	100	400	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	553	26.40	20250122	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
21	20250217	131158	57	100.00	KONEX			N	N	N	N		N	699	16	2	2.34	699	1	100.00	699	699	699	785	581	683	699.00	0.00	0	0	683	683	683	683	683	683	683	17	102	100	400	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	553	26.40	20250122	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
22	20250217	121157	57	100.00	KONEX			N	N	N	N		N	699	16	2	2.34	699	1	100.00	699	699	699	785	581	683	699.00	0.00	0	0	683	683	683	683	683	683	683	17	102	100	400	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	553	26.40	20250122	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
23	20250217	111155	57	100.00	KONEX			N	N	N	N		N	699	16	2	2.34	699	1	100.00	699	699	699	785	581	683	699.00	0.00	0	0	683	683	683	683	683	683	683	17	102	100	400	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	553	26.40	20250122	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
24	20250217	101152	57	100.00	KONEX			N	N	N	N		N	699	16	2	2.34	699	1	100.00	699	699	699	785	581	683	699.00	0.00	0	0	683	683	683	683	683	683	683	17	102	100	400	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	553	26.40	20250122	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
25	20250217	091154	57	100.00	KONEX			N	N	N	N		N	699	16	2	2.34	699	1	100.00	699	699	699	785	581	683	699.00	0.00	0	0	683	683	683	683	683	683	683	17	102	100	400	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	553	26.40	20250122	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
26	20250214	161146	57	100.00	KONEX			N	N	N	N		N	683	88	2	14.79	683	1	0.38	683	683	683	684	506	595	683.00	0.00	0	0	867	731	663	527	459	697	493	17	89	100	350	1	1	17293400	118	-3.43	0.83	12	0.00	-199.00	823.00	1399	20240704	-51.18	426	20240314	60.33	900	-24.11	20250206	553	23.51	20250122	1399	-51.18	20240704	426	60.33	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
27	20250214	151146	57	100.00	KONEX			N	N	N	N		N	683	88	2	14.79	683	1	0.38	683	683	683	684	506	595	683.00	0.00	0	0	867	731	663	527	459	697	493	17	89	100	350	1	1	17293400	118	-3.43	0.83	12	0.00	-199.00	823.00	1399	20240704	-51.18	426	20240314	60.33	900	-24.11	20250206	553	23.51	20250122	1399	-51.18	20240704	426	60.33	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
28	20250214	141147	57	100.00	KONEX			N	N	N	N		N	683	88	2	14.79	683	1	0.38	683	683	683	684	506	595	683.00	0.00	0	0	867	731	663	527	459	697	493	17	89	100	350	1	1	17293400	118	-3.43	0.83	12	0.00	-199.00	823.00	1399	20240704	-51.18	426	20240314	60.33	900	-24.11	20250206	553	23.51	20250122	1399	-51.18	20240704	426	60.33	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
29	20250214	131149	57	100.00	KONEX			N	N	N	N		N	683	88	2	14.79	683	1	0.38	683	683	683	684	506	595	683.00	0.00	0	0	867	731	663	527	459	697	493	17	89	100	350	1	1	17293400	118	-3.43	0.83	12	0.00	-199.00	823.00	1399	20240704	-51.18	426	20240314	60.33	900	-24.11	20250206	553	23.51	20250122	1399	-51.18	20240704	426	60.33	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
30	20250214	121146	57	100.00	KONEX			N	N	N	N		N	683	88	2	14.79	683	1	0.38	683	683	683	684	506	595	683.00	0.00	0	0	867	731	663	527	459	697	493	17	89	100	350	1	1	17293400	118	-3.43	0.83	12	0.00	-199.00	823.00	1399	20240704	-51.18	426	20240314	60.33	900	-24.11	20250206	553	23.51	20250122	1399	-51.18	20240704	426	60.33	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
31	20250214	111142	57	100.00	KONEX			N	N	N	N		N	683	88	2	14.79	683	1	0.38	683	683	683	684	506	595	683.00	0.00	0	0	867	731	663	527	459	697	493	17	89	100	350	1	1	17293400	118	-3.43	0.83	12	0.00	-199.00	823.00	1399	20240704	-51.18	426	20240314	60.33	900	-24.11	20250206	553	23.51	20250122	1399	-51.18	20240704	426	60.33	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
32	20250214	101143	57	100.00	KONEX			N	N	N	N		N	683	88	2	14.79	683	1	0.38	683	683	683	684	506	595	683.00	0.00	0	0	867	731	663	527	459	697	493	17	89	100	350	1	1	17293400	118	-3.43	0.83	12	0.00	-199.00	823.00	1399	20240704	-51.18	426	20240314	60.33	900	-24.11	20250206	553	23.51	20250122	1399	-51.18	20240704	426	60.33	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
33	20250214	091147	57	100.00	KONEX			N	N	N	N		N	683	88	2	14.79	683	1	0.38	683	683	683	684	506	595	683.00	0.00	0	0	867	731	663	527	459	697	493	17	89	100	350	1	1	17293400	118	-3.43	0.83	12	0.00	-199.00	823.00	1399	20240704	-51.18	426	20240314	60.33	900	-24.11	20250206	553	23.51	20250122	1399	-51.18	20240704	426	60.33	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
34	20250213	161137	57	100.00	KONEX			N	N	N	N		N	595	-104	4	-14.88	174555	266	179.73	700	799	595	803	595	699	656.22	0.00	0	0	700	699	698	697	696	700	698	17	104	100	410	1	1	17293400	103	-2.99	0.72	12	0.00	-199.00	823.00	1399	20240704	-57.47	426	20240314	39.67	900	-33.89	20250206	553	7.59	20250122	1399	-57.47	20240704	426	39.67	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
35	20250213	151138	57	100.00	KONEX			N	N	N	N		N	595	-104	4	-14.88	174555	266	179.73	700	799	595	803	595	699	656.22	0.00	0	0	700	699	698	697	696	700	698	17	104	100	410	1	1	17293400	103	-2.99	0.72	12	0.00	-199.00	823.00	1399	20240704	-57.47	426	20240314	39.67	900	-33.89	20250206	553	7.59	20250122	1399	-57.47	20240704	426	39.67	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
36	20250213	141134	57	100.00	KONEX			N	N	N	N		N	595	-104	4	-14.88	174555	266	179.73	700	799	595	803	595	699	656.22	0.00	0	0	700	699	698	697	696	700	698	17	104	100	410	1	1	17293400	103	-2.99	0.72	12	0.00	-199.00	823.00	1399	20240704	-57.47	426	20240314	39.67	900	-33.89	20250206	553	7.59	20250122	1399	-57.47	20240704	426	39.67	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
37	20250213	131136	57	100.00	KONEX			N	N	N	N		N	799	100	2	14.31	108455	155	104.73	700	799	699	803	595	699	699.71	0.00	0	0	700	699	698	697	696	700	698	17	104	100	410	1	1	17293400	138	-4.02	0.97	12	0.00	-199.00	823.00	1399	20240704	-42.89	426	20240314	87.56	900	-11.22	20250206	553	44.48	20250122	1399	-42.89	20240704	426	87.56	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
38	20250213	121134	57	100.00	KONEX			N	N	N	N		N	799	100	2	14.31	108455	155	104.73	700	799	699	803	595	699	699.71	0.00	0	0	700	699	698	697	696	700	698	17	104	100	410	1	1	17293400	138	-4.02	0.97	12	0.00	-199.00	823.00	1399	20240704	-42.89	426	20240314	87.56	900	-11.22	20250206	553	44.48	20250122	1399	-42.89	20240704	426	87.56	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
39	20250213	111134	57	100.00	KONEX			N	N	N	N		N	799	100	2	14.31	108455	155	104.73	700	799	699	803	595	699	699.71	0.00	0	0	700	699	698	697	696	700	698	17	104	100	410	1	1	17293400	138	-4.02	0.97	12	0.00	-199.00	823.00	1399	20240704	-42.89	426	20240314	87.56	900	-11.22	20250206	553	44.48	20250122	1399	-42.89	20240704	426	87.56	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
40	20250213	101135	57	100.00	KONEX			N	N	N	N		N	799	100	2	14.31	108455	155	104.73	700	799	699	803	595	699	699.71	0.00	0	0	700	699	698	697	696	700	698	17	104	100	410	1	1	17293400	138	-4.02	0.97	12	0.00	-199.00	823.00	1399	20240704	-42.89	426	20240314	87.56	900	-11.22	20250206	553	44.48	20250122	1399	-42.89	20240704	426	87.56	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
41	20250213	091128	57	100.00	KONEX			N	N	N	N		N	700	1	2	0.14	700	1	0.68	700	700	700	803	595	699	700.00	0.00	0	0	700	699	698	697	696	700	698	17	104	100	410	1	1	17293400	121	-3.52	0.85	12	0.00	-199.00	823.00	1399	20240704	-49.96	426	20240314	64.32	900	-22.22	20250206	553	26.58	20250122	1399	-49.96	20240704	426	64.32	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
42	20250212	161126	57	100.00	KONEX			N	N	N	N		N	699	2	2	0.29	103161	148	23.09	699	699	697	801	593	697	697.03	0.00	0	0	761	728	664	631	567	745	648	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	553	26.40	20250122	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
43	20250212	151124	57	100.00	KONEX			N	N	N	N		N	697	0	3	0.00	101067	145	22.62	699	699	697	801	593	697	697.01	0.00	0	0	761	728	664	631	567	745	648	17	104	100	410	1	1	17293400	121	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.18	426	20240314	63.62	900	-22.56	20250206	553	26.04	20250122	1399	-50.18	20240704	426	63.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
44	20250212	141126	57	100.00	KONEX			N	N	N	N		N	697	0	3	0.00	101067	145	22.62	699	699	697	801	593	697	697.01	0.00	0	0	761	728	664	631	567	745	648	17	104	100	410	1	1	17293400	121	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.18	426	20240314	63.62	900	-22.56	20250206	553	26.04	20250122	1399	-50.18	20240704	426	63.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
45	20250212	131129	57	100.00	KONEX			N	N	N	N		N	697	0	3	0.00	101067	145	22.62	699	699	697	801	593	697	697.01	0.00	0	0	761	728	664	631	567	745	648	17	104	100	410	1	1	17293400	121	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.18	426	20240314	63.62	900	-22.56	20250206	553	26.04	20250122	1399	-50.18	20240704	426	63.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
46	20250212	121125	57	100.00	KONEX			N	N	N	N		N	697	0	3	0.00	101067	145	22.62	699	699	697	801	593	697	697.01	0.00	0	0	761	728	664	631	567	745	648	17	104	100	410	1	1	17293400	121	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.18	426	20240314	63.62	900	-22.56	20250206	553	26.04	20250122	1399	-50.18	20240704	426	63.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
47	20250212	111124	57	100.00	KONEX			N	N	N	N		N	697	0	3	0.00	101067	145	22.62	699	699	697	801	593	697	697.01	0.00	0	0	761	728	664	631	567	745	648	17	104	100	410	1	1	17293400	121	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.18	426	20240314	63.62	900	-22.56	20250206	553	26.04	20250122	1399	-50.18	20240704	426	63.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
48	20250212	101118	57	100.00	KONEX			N	N	N	N		N	697	0	3	0.00	101067	145	22.62	699	699	697	801	593	697	697.01	0.00	0	0	761	728	664	631	567	745	648	17	104	100	410	1	1	17293400	121	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.18	426	20240314	63.62	900	-22.56	20250206	553	26.04	20250122	1399	-50.18	20240704	426	63.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
49	20250212	091040	57	100.00	KONEX			N	N	N	N		N	699	2	2	0.29	699	1	0.16	699	699	699	801	593	697	699.00	0.00	0	0	761	728	664	631	567	745	648	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	553	26.40	20250122	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
50	20250211	161129	57	100.00	KONEX			N	N	N	N		N	697	-2	5	-0.29	398665	641	64100.00	697	697	600	803	595	699	621.94	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.18	426	20240314	63.62	900	-22.56	20250206	553	26.04	20250122	1399	-50.18	20240704	426	63.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
51	20250211	151129	57	100.00	KONEX			N	N	N	N		N	697	-2	5	-0.29	398665	641	64100.00	697	697	600	803	595	699	621.94	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.18	426	20240314	63.62	900	-22.56	20250206	553	26.04	20250122	1399	-50.18	20240704	426	63.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
52	20250211	141128	57	100.00	KONEX			N	N	N	N		N	600	-99	5	-14.16	100968	145	14500.00	697	697	600	803	595	699	696.33	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	104	-3.02	0.73	12	0.00	-199.00	823.00	1399	20240704	-57.11	426	20240314	40.85	900	-33.33	20250206	553	8.50	20250122	1399	-57.11	20240704	426	40.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
53	20250211	131129	57	100.00	KONEX			N	N	N	N		N	600	-99	5	-14.16	100968	145	14500.00	697	697	600	803	595	699	696.33	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	104	-3.02	0.73	12	0.00	-199.00	823.00	1399	20240704	-57.11	426	20240314	40.85	900	-33.33	20250206	553	8.50	20250122	1399	-57.11	20240704	426	40.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
54	20250211	121127	57	100.00	KONEX			N	N	N	N		N	600	-99	5	-14.16	100968	145	14500.00	697	697	600	803	595	699	696.33	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	104	-3.02	0.73	12	0.00	-199.00	823.00	1399	20240704	-57.11	426	20240314	40.85	900	-33.33	20250206	553	8.50	20250122	1399	-57.11	20240704	426	40.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
55	20250211	111128	57	100.00	KONEX			N	N	N	N		N	697	-2	5	-0.29	100368	144	14400.00	697	697	697	803	595	699	697.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.18	426	20240314	63.62	900	-22.56	20250206	553	26.04	20250122	1399	-50.18	20240704	426	63.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
56	20250211	101127	57	100.00	KONEX			N	N	N	N		N	697	-2	5	-0.29	697	1	100.00	697	697	697	803	595	699	697.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.18	426	20240314	63.62	900	-22.56	20250206	553	26.04	20250122	1399	-50.18	20240704	426	63.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
57	20250211	091133	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	553	26.40	20250122	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
58	20250210	161120	57	100.00	KONEX			N	N	N	N		N	699	-97	5	-12.19	699	1	6.67	699	699	699	915	677	796	699.00	0.00	0	0	898	846	747	695	596	797	646	17	119	100	470	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	553	26.40	20250122	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
59	20250210	151121	57	100.00	KONEX			N	N	N	N		N	699	-97	5	-12.19	699	1	6.67	699	699	699	915	677	796	699.00	0.00	0	0	898	846	747	695	596	797	646	17	119	100	470	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	553	26.40	20250122	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
60	20250210	141120	57	100.00	KONEX			N	N	N	N		N	699	-97	5	-12.19	699	1	6.67	699	699	699	915	677	796	699.00	0.00	0	0	898	846	747	695	596	797	646	17	119	100	470	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	553	26.40	20250122	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
61	20250210	131123	57	100.00	KONEX			N	N	N	N		N	699	-97	5	-12.19	699	1	6.67	699	699	699	915	677	796	699.00	0.00	0	0	898	846	747	695	596	797	646	17	119	100	470	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	553	26.40	20250122	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
62	20250210	121117	57	100.00	KONEX			N	N	N	N		N	699	-97	5	-12.19	699	1	6.67	699	699	699	915	677	796	699.00	0.00	0	0	898	846	747	695	596	797	646	17	119	100	470	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	553	26.40	20250122	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
63	20250210	111113	57	100.00	KONEX			N	N	N	N		N	796	0	3	0.00	0	0	0.00	0	0	0	915	677	796	0.00	0.00	0	0	898	846	747	695	596	797	646	17	119	100	470	1	1	17293400	138	-4.00	0.97	12	0.00	-199.00	823.00	1399	20240704	-43.10	426	20240314	86.85	900	-11.56	20250206	553	43.94	20250122	1399	-43.10	20240704	426	86.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
64	20250210	101112	57	100.00	KONEX			N	N	N	N		N	796	0	3	0.00	0	0	0.00	0	0	0	915	677	796	0.00	0.00	0	0	898	846	747	695	596	797	646	17	119	100	470	1	1	17293400	138	-4.00	0.97	12	0.00	-199.00	823.00	1399	20240704	-43.10	426	20240314	86.85	900	-11.56	20250206	553	43.94	20250122	1399	-43.10	20240704	426	86.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
65	20250210	091111	57	100.00	KONEX			N	N	N	N		N	796	0	3	0.00	0	0	0.00	0	0	0	915	677	796	0.00	0.00	0	0	898	846	747	695	596	797	646	17	119	100	470	1	1	17293400	138	-4.00	0.97	12	0.00	-199.00	823.00	1399	20240704	-43.10	426	20240314	86.85	900	-11.56	20250206	553	43.94	20250122	1399	-43.10	20240704	426	86.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
66	20250207	161059	57	100.00	KONEX			N	N	N	N		N	796	34	2	4.46	10019	15	107.14	799	799	648	876	648	762	667.93	0.00	0	0	946	854	808	716	670	831	693	17	114	100	450	1	1	17293400	138	-4.00	0.97	12	0.00	-199.00	823.00	1399	20240704	-43.10	426	20240314	86.85	900	-11.56	20250206	553	43.94	20250122	1399	-43.10	20240704	426	86.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
67	20250207	151101	57	100.00	KONEX			N	N	N	N		N	796	34	2	4.46	10019	15	107.14	799	799	648	876	648	762	667.93	0.00	0	0	946	854	808	716	670	831	693	17	114	100	450	1	1	17293400	138	-4.00	0.97	12	0.00	-199.00	823.00	1399	20240704	-43.10	426	20240314	86.85	900	-11.56	20250206	553	43.94	20250122	1399	-43.10	20240704	426	86.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
68	20250207	141101	57	100.00	KONEX			N	N	N	N		N	796	34	2	4.46	10019	15	107.14	799	799	648	876	648	762	667.93	0.00	0	0	946	854	808	716	670	831	693	17	114	100	450	1	1	17293400	138	-4.00	0.97	12	0.00	-199.00	823.00	1399	20240704	-43.10	426	20240314	86.85	900	-11.56	20250206	553	43.94	20250122	1399	-43.10	20240704	426	86.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
69	20250207	131059	57	100.00	KONEX			N	N	N	N		N	796	34	2	4.46	10019	15	107.14	799	799	648	876	648	762	667.93	0.00	0	0	946	854	808	716	670	831	693	17	114	100	450	1	1	17293400	138	-4.00	0.97	12	0.00	-199.00	823.00	1399	20240704	-43.10	426	20240314	86.85	900	-11.56	20250206	553	43.94	20250122	1399	-43.10	20240704	426	86.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
70	20250207	121057	57	100.00	KONEX			N	N	N	N		N	799	37	2	4.86	799	1	7.14	799	799	799	876	648	762	799.00	0.00	0	0	946	854	808	716	670	831	693	17	114	100	450	1	1	17293400	138	-4.02	0.97	12	0.00	-199.00	823.00	1399	20240704	-42.89	426	20240314	87.56	900	-11.22	20250206	553	44.48	20250122	1399	-42.89	20240704	426	87.56	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
71	20250207	111056	57	100.00	KONEX			N	N	N	N		N	799	37	2	4.86	799	1	7.14	799	799	799	876	648	762	799.00	0.00	0	0	946	854	808	716	670	831	693	17	114	100	450	1	1	17293400	138	-4.02	0.97	12	0.00	-199.00	823.00	1399	20240704	-42.89	426	20240314	87.56	900	-11.22	20250206	553	44.48	20250122	1399	-42.89	20240704	426	87.56	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
72	20250207	101100	57	100.00	KONEX			N	N	N	N		N	799	37	2	4.86	799	1	7.14	799	799	799	876	648	762	799.00	0.00	0	0	946	854	808	716	670	831	693	17	114	100	450	1	1	17293400	138	-4.02	0.97	12	0.00	-199.00	823.00	1399	20240704	-42.89	426	20240314	87.56	900	-11.22	20250206	553	44.48	20250122	1399	-42.89	20240704	426	87.56	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
73	20250207	091107	57	100.00	KONEX			N	N	N	N		N	799	37	2	4.86	799	1	7.14	799	799	799	876	648	762	799.00	0.00	0	0	946	854	808	716	670	831	693	17	114	100	450	1	1	17293400	138	-4.02	0.97	12	0.00	-199.00	823.00	1399	20240704	-42.89	426	20240314	87.56	900	-11.22	20250206	553	44.48	20250122	1399	-42.89	20240704	426	87.56	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
74	20250206	161033	57	100.00	KONEX			N	N	N	N		N	762	-134	4	-14.96	11011	14	5.91	900	900	762	1030	762	896	786.50	0.00	0	0	1041	968	824	751	607	896	679	17	134	100	530	1	1	17293400	132	-3.83	0.93	12	0.00	-199.00	823.00	1399	20240704	-45.53	426	20240314	78.87	900	-15.33	20250206	553	37.79	20250122	1399	-45.53	20240704	426	78.87	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
75	20250206	151037	57	100.00	KONEX			N	N	N	N		N	762	-134	4	-14.96	11011	14	5.91	900	900	762	1030	762	896	786.50	0.00	0	0	1041	968	824	751	607	896	679	17	134	100	530	1	1	17293400	132	-3.83	0.93	12	0.00	-199.00	823.00	1399	20240704	-45.53	426	20240314	78.87	900	-15.33	20250206	553	37.79	20250122	1399	-45.53	20240704	426	78.87	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
76	20250206	141036	57	100.00	KONEX			N	N	N	N		N	762	-134	4	-14.96	11011	14	5.91	900	900	762	1030	762	896	786.50	0.00	0	0	1041	968	824	751	607	896	679	17	134	100	530	1	1	17293400	132	-3.83	0.93	12	0.00	-199.00	823.00	1399	20240704	-45.53	426	20240314	78.87	900	-15.33	20250206	553	37.79	20250122	1399	-45.53	20240704	426	78.87	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
77	20250206	131034	57	100.00	KONEX			N	N	N	N		N	762	-134	4	-14.96	11011	14	5.91	900	900	762	1030	762	896	786.50	0.00	0	0	1041	968	824	751	607	896	679	17	134	100	530	1	1	17293400	132	-3.83	0.93	12	0.00	-199.00	823.00	1399	20240704	-45.53	426	20240314	78.87	900	-15.33	20250206	553	37.79	20250122	1399	-45.53	20240704	426	78.87	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
78	20250206	121030	57	100.00	KONEX			N	N	N	N		N	830	-66	5	-7.37	10249	13	5.49	900	900	762	1030	762	896	788.38	0.00	0	0	1041	968	824	751	607	896	679	17	134	100	530	1	1	17293400	144	-4.17	1.01	12	0.00	-199.00	823.00	1399	20240704	-40.67	426	20240314	94.84	900	-7.78	20250206	553	50.09	20250122	1399	-40.67	20240704	426	94.84	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
79	20250206	111026	57	100.00	KONEX			N	N	N	N		N	899	3	2	0.33	9419	12	5.06	900	900	762	1030	762	896	784.92	0.00	0	0	1041	968	824	751	607	896	679	17	134	100	530	1	1	17293400	155	-4.52	1.09	12	0.00	-199.00	823.00	1399	20240704	-35.74	426	20240314	111.03	900	-0.11	20250206	553	62.57	20250122	1399	-35.74	20240704	426	111.03	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
80	20250206	101027	57	100.00	KONEX			N	N	N	N		N	762	-134	4	-14.96	8520	11	4.64	900	900	762	1030	762	896	774.55	0.00	0	0	1041	968	824	751	607	896	679	17	134	100	530	1	1	17293400	132	-3.83	0.93	12	0.00	-199.00	823.00	1399	20240704	-45.53	426	20240314	78.87	900	-15.33	20250206	553	37.79	20250122	1399	-45.53	20240704	426	78.87	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
81	20250206	091039	57	100.00	KONEX			N	N	N	N		N	900	4	2	0.45	900	1	0.42	900	900	900	1030	762	896	900.00	0.00	0	0	1041	968	824	751	607	896	679	17	134	100	530	1	1	17293400	156	-4.52	1.09	12	0.00	-199.00	823.00	1399	20240704	-35.67	426	20240314	111.27	900	0.00	20250206	553	62.75	20250122	1399	-35.67	20240704	426	111.27	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
82	20250205	161022	57	100.00	KONEX			N	N	N	N		N	896	97	2	12.14	166695	237	2154.55	897	897	680	918	680	799	703.35	0.00	0	0	799	799	799	799	799	799	799	17	119	100	470	1	1	17293400	155	-4.50	1.09	12	0.00	-199.00	823.00	1399	20240704	-35.95	426	20240314	110.33	897	-0.11	20250205	553	62.03	20250122	1399	-35.95	20240704	426	110.33	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
83	20250205	151026	57	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	155943	225	2045.45	897	897	680	918	680	799	693.08	0.00	0	0	799	799	799	799	799	799	799	17	119	100	470	1	1	17293400	138	-4.02	0.97	12	0.00	-199.00	823.00	1399	20240704	-42.89	426	20240314	87.56	897	-10.93	20250205	553	44.48	20250122	1399	-42.89	20240704	426	87.56	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
84	20250205	141025	57	100.00	KONEX			N	N	N	N		N	897	98	2	12.27	16884	21	190.91	897	897	680	918	680	799	804.00	0.00	0	0	799	799	799	799	799	799	799	17	119	100	470	1	1	17293400	155	-4.51	1.09	12	0.00	-199.00	823.00	1399	20240704	-35.88	426	20240314	110.56	897	0.00	20250205	553	62.21	20250122	1399	-35.88	20240704	426	110.56	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
85	20250205	131022	57	100.00	KONEX			N	N	N	N		N	897	98	2	12.27	16884	21	190.91	897	897	680	918	680	799	804.00	0.00	0	0	799	799	799	799	799	799	799	17	119	100	470	1	1	17293400	155	-4.51	1.09	12	0.00	-199.00	823.00	1399	20240704	-35.88	426	20240314	110.56	897	0.00	20250205	553	62.21	20250122	1399	-35.88	20240704	426	110.56	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
86	20250205	121027	57	100.00	KONEX			N	N	N	N		N	897	98	2	12.27	16884	21	190.91	897	897	680	918	680	799	804.00	0.00	0	0	799	799	799	799	799	799	799	17	119	100	470	1	1	17293400	155	-4.51	1.09	12	0.00	-199.00	823.00	1399	20240704	-35.88	426	20240314	110.56	897	0.00	20250205	553	62.21	20250122	1399	-35.88	20240704	426	110.56	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
87	20250205	111021	57	100.00	KONEX			N	N	N	N		N	897	98	2	12.27	16884	21	190.91	897	897	680	918	680	799	804.00	0.00	0	0	799	799	799	799	799	799	799	17	119	100	470	1	1	17293400	155	-4.51	1.09	12	0.00	-199.00	823.00	1399	20240704	-35.88	426	20240314	110.56	897	0.00	20250205	553	62.21	20250122	1399	-35.88	20240704	426	110.56	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
88	20250205	101032	57	100.00	KONEX			N	N	N	N		N	897	98	2	12.27	16884	21	190.91	897	897	680	918	680	799	804.00	0.00	0	0	799	799	799	799	799	799	799	17	119	100	470	1	1	17293400	155	-4.51	1.09	12	0.00	-199.00	823.00	1399	20240704	-35.88	426	20240314	110.56	897	0.00	20250205	553	62.21	20250122	1399	-35.88	20240704	426	110.56	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
89	20250205	091040	57	100.00	KONEX			N	N	N	N		N	897	98	2	12.27	16884	21	190.91	897	897	680	918	680	799	804.00	0.00	0	0	799	799	799	799	799	799	799	17	119	100	470	1	1	17293400	155	-4.51	1.09	12	0.00	-199.00	823.00	1399	20240704	-35.88	426	20240314	110.56	897	0.00	20250205	553	62.21	20250122	1399	-35.88	20240704	426	110.56	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
90	20250204	161000	57	100.00	KONEX			N	N	N	N		N	799	102	2	14.63	8789	11	7.53	799	799	799	801	593	697	799.00	0.00	0	0	699	697	697	695	695	698	696	17	104	100	410	1	1	17293400	138	-4.02	0.97	12	0.00	-199.00	823.00	1399	20240704	-42.89	426	20240314	87.56	799	0.00	20250204	553	44.48	20250122	1399	-42.89	20240704	426	87.56	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
91	20250204	151013	57	100.00	KONEX			N	N	N	N		N	799	102	2	14.63	8789	11	7.53	799	799	799	801	593	697	799.00	0.00	0	0	699	697	697	695	695	698	696	17	104	100	410	1	1	17293400	138	-4.02	0.97	12	0.00	-199.00	823.00	1399	20240704	-42.89	426	20240314	87.56	799	0.00	20250204	553	44.48	20250122	1399	-42.89	20240704	426	87.56	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
92	20250204	141012	57	100.00	KONEX			N	N	N	N		N	799	102	2	14.63	8789	11	7.53	799	799	799	801	593	697	799.00	0.00	0	0	699	697	697	695	695	698	696	17	104	100	410	1	1	17293400	138	-4.02	0.97	12	0.00	-199.00	823.00	1399	20240704	-42.89	426	20240314	87.56	799	0.00	20250204	553	44.48	20250122	1399	-42.89	20240704	426	87.56	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
93	20250204	131015	57	100.00	KONEX			N	N	N	N		N	799	102	2	14.63	8789	11	7.53	799	799	799	801	593	697	799.00	0.00	0	0	699	697	697	695	695	698	696	17	104	100	410	1	1	17293400	138	-4.02	0.97	12	0.00	-199.00	823.00	1399	20240704	-42.89	426	20240314	87.56	799	0.00	20250204	553	44.48	20250122	1399	-42.89	20240704	426	87.56	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
94	20250204	121026	57	100.00	KONEX			N	N	N	N		N	799	102	2	14.63	8789	11	7.53	799	799	799	801	593	697	799.00	0.00	0	0	699	697	697	695	695	698	696	17	104	100	410	1	1	17293400	138	-4.02	0.97	12	0.00	-199.00	823.00	1399	20240704	-42.89	426	20240314	87.56	799	0.00	20250204	553	44.48	20250122	1399	-42.89	20240704	426	87.56	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
95	20250204	111006	57	100.00	KONEX			N	N	N	N		N	799	102	2	14.63	8789	11	7.53	799	799	799	801	593	697	799.00	0.00	0	0	699	697	697	695	695	698	696	17	104	100	410	1	1	17293400	138	-4.02	0.97	12	0.00	-199.00	823.00	1399	20240704	-42.89	426	20240314	87.56	799	0.00	20250204	553	44.48	20250122	1399	-42.89	20240704	426	87.56	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
96	20250204	101010	57	100.00	KONEX			N	N	N	N		N	799	102	2	14.63	8789	11	7.53	799	799	799	801	593	697	799.00	0.00	0	0	699	697	697	695	695	698	696	17	104	100	410	1	1	17293400	138	-4.02	0.97	12	0.00	-199.00	823.00	1399	20240704	-42.89	426	20240314	87.56	799	0.00	20250204	553	44.48	20250122	1399	-42.89	20240704	426	87.56	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
97	20250204	091010	57	100.00	KONEX			N	N	N	N		N	799	102	2	14.63	8789	11	7.53	799	799	799	801	593	697	799.00	0.00	0	0	699	697	697	695	695	698	696	17	104	100	410	1	1	17293400	138	-4.02	0.97	12	0.00	-199.00	823.00	1399	20240704	-42.89	426	20240314	87.56	799	0.00	20250204	553	44.48	20250122	1399	-42.89	20240704	426	87.56	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N