KissMeData/448900/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	161316	57	100.00	KONEX			N	N	N	N		N	22600	1250	2	5.85	27473450	1239	1226.73	21950	23200	21350	24550	18150	21350	22173.89	0.00	0	0	21350	21350	21350	21350	21350	21350	21350	25	3200	500	14090	50	1	5081470	1148	58.70	2.82	12	0.02	385.00	8015.00	33050	20240429	-31.62	12510	20240206	80.66	25850	-12.57	20250102	20600	9.71	20250212	33050	-31.62	20240429	12510	80.66	20240219	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
3	20250219	151320	57	100.00	KONEX			N	N	N	N		N	22600	1250	2	5.85	27473450	1239	1226.73	21950	23200	21350	24550	18150	21350	22173.89	0.00	0	0	21350	21350	21350	21350	21350	21350	21350	25	3200	500	14090	50	1	5081470	1148	58.70	2.82	12	0.02	385.00	8015.00	33050	20240429	-31.62	12510	20240206	80.66	25850	-12.57	20250102	20600	9.71	20250212	33050	-31.62	20240429	12510	80.66	20240219	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
4	20250219	141316	57	100.00	KONEX			N	N	N	N		N	22500	1150	2	5.39	26343450	1189	1177.23	21950	23200	21350	24550	18150	21350	22155.97	0.00	0	0	21350	21350	21350	21350	21350	21350	21350	25	3200	500	14090	50	1	5081470	1143	58.44	2.81	12	0.02	385.00	8015.00	33050	20240429	-31.92	12510	20240206	79.86	25850	-12.96	20250102	20600	9.22	20250212	33050	-31.92	20240429	12510	79.86	20240219	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
5	20250219	131316	57	100.00	KONEX			N	N	N	N		N	23200	1850	2	8.67	22346400	1012	1001.98	21950	23200	21350	24550	18150	21350	22081.42	0.00	0	0	21350	21350	21350	21350	21350	21350	21350	25	3200	500	14090	50	1	5081470	1179	60.26	2.89	12	0.02	385.00	8015.00	33050	20240429	-29.80	12510	20240206	85.45	25850	-10.25	20250102	20600	12.62	20250212	33050	-29.80	20240429	12510	85.45	20240219	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
6	20250219	121316	57	100.00	KONEX			N	N	N	N		N	21350	0	3	0.00	10559600	488	483.17	21950	22000	21350	24550	18150	21350	21638.52	0.00	0	0	21350	21350	21350	21350	21350	21350	21350	25	3200	500	14090	50	1	5081470	1085	55.45	2.66	12	0.01	385.00	8015.00	33050	20240429	-35.40	12510	20240206	70.66	25850	-17.41	20250102	20600	3.64	20250212	33050	-35.40	20240429	12510	70.66	20240219	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
7	20250219	111317	57	100.00	KONEX			N	N	N	N		N	21950	600	2	2.81	43900	2	1.98	21950	21950	21950	24550	18150	21350	21950.00	0.00	0	0	21350	21350	21350	21350	21350	21350	21350	25	3200	500	14090	50	1	5081470	1115	57.01	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.59	12510	20240206	75.46	25850	-15.09	20250102	20600	6.55	20250212	33050	-33.59	20240429	12510	75.46	20240219	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
8	20250219	101317	57	100.00	KONEX			N	N	N	N		N	21350	0	3	0.00	0	0	0.00	0	0	0	24550	18150	21350	0.00	0.00	0	0	21350	21350	21350	21350	21350	21350	21350	25	3200	500	14090	50	1	5081470	1085	55.45	2.66	12	0.00	385.00	8015.00	33050	20240429	-35.40	12510	20240206	70.66	25850	-17.41	20250102	20600	3.64	20250212	33050	-35.40	20240429	12510	70.66	20240219	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
9	20250219	091319	57	100.00	KONEX			N	N	N	N		N	21350	0	3	0.00	0	0	0.00	0	0	0	24550	18150	21350	0.00	0.00	0	0	21350	21350	21350	21350	21350	21350	21350	25	3200	500	14090	50	1	5081470	1085	55.45	2.66	12	0.00	385.00	8015.00	33050	20240429	-35.40	12510	20240206	70.66	25850	-17.41	20250102	20600	3.64	20250212	33050	-35.40	20240429	12510	70.66	20240219	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
10	20250218	161311	57	100.00	KONEX			N	N	N	N		N	21350	-600	5	-2.73	2156350	101	100.00	21350	21350	21350	25200	18700	21950	21350.00	0.00	0	0	22350	22150	21750	21550	21150	22250	21650	25	3250	500	14480	50	1	5081470	1085	55.45	2.66	12	0.00	385.00	8015.00	33050	20240429	-35.40	12510	20240205	70.66	25850	-17.41	20250102	20600	3.64	20250212	33050	-35.40	20240429	12510	70.66	20240219	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
11	20250218	151313	57	100.00	KONEX			N	N	N	N		N	21350	-600	5	-2.73	2156350	101	100.00	21350	21350	21350	25200	18700	21950	21350.00	0.00	0	0	22350	22150	21750	21550	21150	22250	21650	25	3250	500	14480	50	1	5081470	1085	55.45	2.66	12	0.00	385.00	8015.00	33050	20240429	-35.40	12510	20240205	70.66	25850	-17.41	20250102	20600	3.64	20250212	33050	-35.40	20240429	12510	70.66	20240219	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
12	20250218	141315	57	100.00	KONEX			N	N	N	N		N	21950	0	3	0.00	0	0	0.00	0	0	0	25200	18700	21950	0.00	0.00	0	0	22350	22150	21750	21550	21150	22250	21650	25	3250	500	14480	50	1	5081470	1115	57.01	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.59	12510	20240205	75.46	25850	-15.09	20250102	20600	6.55	20250212	33050	-33.59	20240429	12510	75.46	20240219	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
13	20250218	131312	57	100.00	KONEX			N	N	N	N		N	21950	0	3	0.00	0	0	0.00	0	0	0	25200	18700	21950	0.00	0.00	0	0	22350	22150	21750	21550	21150	22250	21650	25	3250	500	14480	50	1	5081470	1115	57.01	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.59	12510	20240205	75.46	25850	-15.09	20250102	20600	6.55	20250212	33050	-33.59	20240429	12510	75.46	20240219	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
14	20250218	121314	57	100.00	KONEX			N	N	N	N		N	21950	0	3	0.00	0	0	0.00	0	0	0	25200	18700	21950	0.00	0.00	0	0	22350	22150	21750	21550	21150	22250	21650	25	3250	500	14480	50	1	5081470	1115	57.01	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.59	12510	20240205	75.46	25850	-15.09	20250102	20600	6.55	20250212	33050	-33.59	20240429	12510	75.46	20240219	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
15	20250218	111311	57	100.00	KONEX			N	N	N	N		N	21950	0	3	0.00	0	0	0.00	0	0	0	25200	18700	21950	0.00	0.00	0	0	22350	22150	21750	21550	21150	22250	21650	25	3250	500	14480	50	1	5081470	1115	57.01	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.59	12510	20240205	75.46	25850	-15.09	20250102	20600	6.55	20250212	33050	-33.59	20240429	12510	75.46	20240219	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
16	20250218	101311	57	100.00	KONEX			N	N	N	N		N	21950	0	3	0.00	0	0	0.00	0	0	0	25200	18700	21950	0.00	0.00	0	0	22350	22150	21750	21550	21150	22250	21650	25	3250	500	14480	50	1	5081470	1115	57.01	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.59	12510	20240205	75.46	25850	-15.09	20250102	20600	6.55	20250212	33050	-33.59	20240429	12510	75.46	20240219	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
17	20250218	091316	57	100.00	KONEX			N	N	N	N		N	21950	0	3	0.00	0	0	0.00	0	0	0	25200	18700	21950	0.00	0.00	0	0	22350	22150	21750	21550	21150	22250	21650	25	3250	500	14480	50	1	5081470	1115	57.01	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.59	12510	20240205	75.46	25850	-15.09	20250102	20600	6.55	20250212	33050	-33.59	20240429	12510	75.46	20240219	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
18	20250217	161311	57	100.00	KONEX			N	N	N	N		N	21950	0	3	0.00	2156950	101	100.00	21350	21950	21350	25200	18700	21950	21355.94	0.00	0	0	22350	22150	21750	21550	21150	22250	21650	25	3250	500	14480	50	1	5081470	1115	57.01	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.59	12510	20240202	75.46	25850	-15.09	20250102	20600	6.55	20250212	33050	-33.59	20240429	12510	75.46	20240219	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
19	20250217	151308	57	100.00	KONEX			N	N	N	N		N	21950	0	3	0.00	2156950	101	100.00	21350	21950	21350	25200	18700	21950	21355.94	0.00	0	0	22350	22150	21750	21550	21150	22250	21650	25	3250	500	14480	50	1	5081470	1115	57.01	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.59	12510	20240202	75.46	25850	-15.09	20250102	20600	6.55	20250212	33050	-33.59	20240429	12510	75.46	20240219	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
20	20250217	141308	57	100.00	KONEX			N	N	N	N		N	21950	0	3	0.00	0	0	0.00	0	0	0	25200	18700	21950	0.00	0.00	0	0	22350	22150	21750	21550	21150	22250	21650	25	3250	500	14480	50	1	5081470	1115	57.01	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.59	12510	20240202	75.46	25850	-15.09	20250102	20600	6.55	20250212	33050	-33.59	20240429	12510	75.46	20240219	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
21	20250217	131313	57	100.00	KONEX			N	N	N	N		N	21950	0	3	0.00	0	0	0.00	0	0	0	25200	18700	21950	0.00	0.00	0	0	22350	22150	21750	21550	21150	22250	21650	25	3250	500	14480	50	1	5081470	1115	57.01	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.59	12510	20240202	75.46	25850	-15.09	20250102	20600	6.55	20250212	33050	-33.59	20240429	12510	75.46	20240219	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
22	20250217	121312	57	100.00	KONEX			N	N	N	N		N	21950	0	3	0.00	0	0	0.00	0	0	0	25200	18700	21950	0.00	0.00	0	0	22350	22150	21750	21550	21150	22250	21650	25	3250	500	14480	50	1	5081470	1115	57.01	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.59	12510	20240202	75.46	25850	-15.09	20250102	20600	6.55	20250212	33050	-33.59	20240429	12510	75.46	20240219	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
23	20250217	111310	57	100.00	KONEX			N	N	N	N		N	21950	0	3	0.00	0	0	0.00	0	0	0	25200	18700	21950	0.00	0.00	0	0	22350	22150	21750	21550	21150	22250	21650	25	3250	500	14480	50	1	5081470	1115	57.01	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.59	12510	20240202	75.46	25850	-15.09	20250102	20600	6.55	20250212	33050	-33.59	20240429	12510	75.46	20240219	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
24	20250217	101307	57	100.00	KONEX			N	N	N	N		N	21950	0	3	0.00	0	0	0.00	0	0	0	25200	18700	21950	0.00	0.00	0	0	22350	22150	21750	21550	21150	22250	21650	25	3250	500	14480	50	1	5081470	1115	57.01	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.59	12510	20240202	75.46	25850	-15.09	20250102	20600	6.55	20250212	33050	-33.59	20240429	12510	75.46	20240219	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
25	20250217	091309	57	100.00	KONEX			N	N	N	N		N	21950	0	3	0.00	0	0	0.00	0	0	0	25200	18700	21950	0.00	0.00	0	0	22350	22150	21750	21550	21150	22250	21650	25	3250	500	14480	50	1	5081470	1115	57.01	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.59	12510	20240202	75.46	25850	-15.09	20250102	20600	6.55	20250212	33050	-33.59	20240429	12510	75.46	20240219	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
26	20250214	161301	57	100.00	KONEX			N	N	N	N		N	21950	0	3	0.00	2156950	101	10100.00	21350	21950	21350	25200	18700	21950	21355.94	0.00	0	0	21950	21950	21950	21950	21950	21950	21950	25	3250	500	14480	50	1	5081470	1115	57.01	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.59	12510	20240201	75.46	25850	-15.09	20250102	20600	6.55	20250212	33050	-33.59	20240429	12510	75.46	20240214	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
27	20250214	151301	57	100.00	KONEX			N	N	N	N		N	21950	0	3	0.00	2156950	101	10100.00	21350	21950	21350	25200	18700	21950	21355.94	0.00	0	0	21950	21950	21950	21950	21950	21950	21950	25	3250	500	14480	50	1	5081470	1115	57.01	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.59	12510	20240201	75.46	25850	-15.09	20250102	20600	6.55	20250212	33050	-33.59	20240429	12510	75.46	20240214	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
28	20250214	141301	57	100.00	KONEX			N	N	N	N		N	21950	0	3	0.00	0	0	0.00	0	0	0	25200	18700	21950	0.00	0.00	0	0	21950	21950	21950	21950	21950	21950	21950	25	3250	500	14480	50	1	5081470	1115	57.01	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.59	12510	20240201	75.46	25850	-15.09	20250102	20600	6.55	20250212	33050	-33.59	20240429	12510	75.46	20240214	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
29	20250214	131304	57	100.00	KONEX			N	N	N	N		N	21950	0	3	0.00	0	0	0.00	0	0	0	25200	18700	21950	0.00	0.00	0	0	21950	21950	21950	21950	21950	21950	21950	25	3250	500	14480	50	1	5081470	1115	57.01	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.59	12510	20240201	75.46	25850	-15.09	20250102	20600	6.55	20250212	33050	-33.59	20240429	12510	75.46	20240214	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
30	20250214	121300	57	100.00	KONEX			N	N	N	N		N	21950	0	3	0.00	0	0	0.00	0	0	0	25200	18700	21950	0.00	0.00	0	0	21950	21950	21950	21950	21950	21950	21950	25	3250	500	14480	50	1	5081470	1115	57.01	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.59	12510	20240201	75.46	25850	-15.09	20250102	20600	6.55	20250212	33050	-33.59	20240429	12510	75.46	20240214	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
31	20250214	111256	57	100.00	KONEX			N	N	N	N		N	21950	0	3	0.00	0	0	0.00	0	0	0	25200	18700	21950	0.00	0.00	0	0	21950	21950	21950	21950	21950	21950	21950	25	3250	500	14480	50	1	5081470	1115	57.01	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.59	12510	20240201	75.46	25850	-15.09	20250102	20600	6.55	20250212	33050	-33.59	20240429	12510	75.46	20240214	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
32	20250214	101257	57	100.00	KONEX			N	N	N	N		N	21950	0	3	0.00	0	0	0.00	0	0	0	25200	18700	21950	0.00	0.00	0	0	21950	21950	21950	21950	21950	21950	21950	25	3250	500	14480	50	1	5081470	1115	57.01	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.59	12510	20240201	75.46	25850	-15.09	20250102	20600	6.55	20250212	33050	-33.59	20240429	12510	75.46	20240214	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
33	20250214	091302	57	100.00	KONEX			N	N	N	N		N	21950	0	3	0.00	0	0	0.00	0	0	0	25200	18700	21950	0.00	0.00	0	0	21950	21950	21950	21950	21950	21950	21950	25	3250	500	14480	50	1	5081470	1115	57.01	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.59	12510	20240201	75.46	25850	-15.09	20250102	20600	6.55	20250212	33050	-33.59	20240429	12510	75.46	20240214	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
34	20250213	161250	57	100.00	KONEX			N	N	N	N		N	21950	0	3	0.00	21950	1	2.22	21950	21950	21950	25200	18700	21950	21950.00	0.00	0	0	22850	22400	21500	21050	20150	22625	21275	25	3250	500	14480	50	1	5081470	1115	57.01	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.59	12510	20240131	75.46	25850	-15.09	20250102	20600	6.55	20250212	33050	-33.59	20240429	12510	75.46	20240213	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
35	20250213	151252	57	100.00	KONEX			N	N	N	N		N	21950	0	3	0.00	21950	1	2.22	21950	21950	21950	25200	18700	21950	21950.00	0.00	0	0	22850	22400	21500	21050	20150	22625	21275	25	3250	500	14480	50	1	5081470	1115	57.01	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.59	12510	20240131	75.46	25850	-15.09	20250102	20600	6.55	20250212	33050	-33.59	20240429	12510	75.46	20240213	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
36	20250213	141247	57	100.00	KONEX			N	N	N	N		N	21950	0	3	0.00	21950	1	2.22	21950	21950	21950	25200	18700	21950	21950.00	0.00	0	0	22850	22400	21500	21050	20150	22625	21275	25	3250	500	14480	50	1	5081470	1115	57.01	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.59	12510	20240131	75.46	25850	-15.09	20250102	20600	6.55	20250212	33050	-33.59	20240429	12510	75.46	20240213	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
37	20250213	131249	57	100.00	KONEX			N	N	N	N		N	21950	0	3	0.00	21950	1	2.22	21950	21950	21950	25200	18700	21950	21950.00	0.00	0	0	22850	22400	21500	21050	20150	22625	21275	25	3250	500	14480	50	1	5081470	1115	57.01	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.59	12510	20240131	75.46	25850	-15.09	20250102	20600	6.55	20250212	33050	-33.59	20240429	12510	75.46	20240213	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
38	20250213	121248	57	100.00	KONEX			N	N	N	N		N	21950	0	3	0.00	0	0	0.00	0	0	0	25200	18700	21950	0.00	0.00	0	0	22850	22400	21500	21050	20150	22625	21275	25	3250	500	14480	50	1	5081470	1115	57.01	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.59	12510	20240131	75.46	25850	-15.09	20250102	20600	6.55	20250212	33050	-33.59	20240429	12510	75.46	20240213	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
39	20250213	111247	57	100.00	KONEX			N	N	N	N		N	21950	0	3	0.00	0	0	0.00	0	0	0	25200	18700	21950	0.00	0.00	0	0	22850	22400	21500	21050	20150	22625	21275	25	3250	500	14480	50	1	5081470	1115	57.01	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.59	12510	20240131	75.46	25850	-15.09	20250102	20600	6.55	20250212	33050	-33.59	20240429	12510	75.46	20240213	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
40	20250213	101248	57	100.00	KONEX			N	N	N	N		N	21950	0	3	0.00	0	0	0.00	0	0	0	25200	18700	21950	0.00	0.00	0	0	22850	22400	21500	21050	20150	22625	21275	25	3250	500	14480	50	1	5081470	1115	57.01	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.59	12510	20240131	75.46	25850	-15.09	20250102	20600	6.55	20250212	33050	-33.59	20240429	12510	75.46	20240213	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
41	20250213	091241	57	100.00	KONEX			N	N	N	N		N	21950	0	3	0.00	0	0	0.00	0	0	0	25200	18700	21950	0.00	0.00	0	0	22850	22400	21500	21050	20150	22625	21275	25	3250	500	14480	50	1	5081470	1115	57.01	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.59	12510	20240131	75.46	25850	-15.09	20250102	20600	6.55	20250212	33050	-33.59	20240429	12510	75.46	20240213	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
42	20250212	161239	57	100.00	KONEX			N	N	N	N		N	21950	0	3	0.00	973000	45	60.00	21800	21950	20600	25200	18700	21950	21622.22	0.00	0	0	21950	21950	21950	21950	21950	21950	21950	25	3250	500	14480	50	1	5081470	1115	57.01	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.59	12510	20240130	75.46	25850	-15.09	20250102	20600	6.55	20250212	33050	-33.59	20240429	12510	75.46	20240213	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
43	20250212	151237	57	100.00	KONEX			N	N	N	N		N	21950	0	3	0.00	973000	45	60.00	21800	21950	20600	25200	18700	21950	21622.22	0.00	0	0	21950	21950	21950	21950	21950	21950	21950	25	3250	500	14480	50	1	5081470	1115	57.01	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.59	12510	20240130	75.46	25850	-15.09	20250102	20600	6.55	20250212	33050	-33.59	20240429	12510	75.46	20240213	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
44	20250212	141239	57	100.00	KONEX			N	N	N	N		N	21950	0	3	0.00	512050	24	32.00	21800	21950	20600	25200	18700	21950	21335.42	0.00	0	0	21950	21950	21950	21950	21950	21950	21950	25	3250	500	14480	50	1	5081470	1115	57.01	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.59	12510	20240130	75.46	25850	-15.09	20250102	20600	6.55	20250212	33050	-33.59	20240429	12510	75.46	20240213	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
45	20250212	131242	57	100.00	KONEX			N	N	N	N		N	21950	0	3	0.00	512050	24	32.00	21800	21950	20600	25200	18700	21950	21335.42	0.00	0	0	21950	21950	21950	21950	21950	21950	21950	25	3250	500	14480	50	1	5081470	1115	57.01	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.59	12510	20240130	75.46	25850	-15.09	20250102	20600	6.55	20250212	33050	-33.59	20240429	12510	75.46	20240213	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
46	20250212	121238	57	100.00	KONEX			N	N	N	N		N	21950	0	3	0.00	512050	24	32.00	21800	21950	20600	25200	18700	21950	21335.42	0.00	0	0	21950	21950	21950	21950	21950	21950	21950	25	3250	500	14480	50	1	5081470	1115	57.01	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.59	12510	20240130	75.46	25850	-15.09	20250102	20600	6.55	20250212	33050	-33.59	20240429	12510	75.46	20240213	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
47	20250212	111236	57	100.00	KONEX			N	N	N	N		N	20600	-1350	5	-6.15	402300	19	25.33	21800	21800	20600	25200	18700	21950	21173.68	0.00	0	0	21950	21950	21950	21950	21950	21950	21950	25	3250	500	14480	50	1	5081470	1047	53.51	2.57	12	0.00	385.00	8015.00	33050	20240429	-37.67	12510	20240130	64.67	25850	-20.31	20250102	20600	0.00	20250212	33050	-37.67	20240429	12510	64.67	20240213	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
48	20250212	101231	57	100.00	KONEX			N	N	N	N		N	21950	0	3	0.00	0	0	0.00	0	0	0	25200	18700	21950	0.00	0.00	0	0	21950	21950	21950	21950	21950	21950	21950	25	3250	500	14480	50	1	5081470	1115	57.01	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.59	12510	20240130	75.46	25850	-15.09	20250102	20750	5.78	20250210	33050	-33.59	20240429	12510	75.46	20240213	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
49	20250212	091143	57	100.00	KONEX			N	N	N	N		N	21950	0	3	0.00	0	0	0.00	0	0	0	25200	18700	21950	0.00	0.00	0	0	21950	21950	21950	21950	21950	21950	21950	25	3250	500	14480	50	1	5081470	1115	57.01	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.59	12510	20240130	75.46	25850	-15.09	20250102	20750	5.78	20250210	33050	-33.59	20240429	12510	75.46	20240213	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
50	20250211	161241	57	100.00	KONEX			N	N	N	N		N	21950	0	3	0.00	1646250	75	74.26	21950	21950	21950	25200	18700	21950	21950.00	0.00	0	0	22750	22350	21550	21150	20350	22550	21350	25	3250	500	14480	50	1	5081470	1115	57.01	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.59	12510	20240129	75.46	25850	-15.09	20250102	20750	5.78	20250210	33050	-33.59	20240429	12510	75.46	20240213	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
51	20250211	151243	57	100.00	KONEX			N	N	N	N		N	21950	0	3	0.00	1646250	75	74.26	21950	21950	21950	25200	18700	21950	21950.00	0.00	0	0	22750	22350	21550	21150	20350	22550	21350	25	3250	500	14480	50	1	5081470	1115	57.01	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.59	12510	20240129	75.46	25850	-15.09	20250102	20750	5.78	20250210	33050	-33.59	20240429	12510	75.46	20240213	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
52	20250211	141241	57	100.00	KONEX			N	N	N	N		N	21950	0	3	0.00	1624300	74	73.27	21950	21950	21950	25200	18700	21950	21950.00	0.00	0	0	22750	22350	21550	21150	20350	22550	21350	25	3250	500	14480	50	1	5081470	1115	57.01	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.59	12510	20240129	75.46	25850	-15.09	20250102	20750	5.78	20250210	33050	-33.59	20240429	12510	75.46	20240213	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
53	20250211	131242	57	100.00	KONEX			N	N	N	N		N	21950	0	3	0.00	1580400	72	71.29	21950	21950	21950	25200	18700	21950	21950.00	0.00	0	0	22750	22350	21550	21150	20350	22550	21350	25	3250	500	14480	50	1	5081470	1115	57.01	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.59	12510	20240129	75.46	25850	-15.09	20250102	20750	5.78	20250210	33050	-33.59	20240429	12510	75.46	20240213	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
54	20250211	121240	57	100.00	KONEX			N	N	N	N		N	21950	0	3	0.00	1536500	70	69.31	21950	21950	21950	25200	18700	21950	21950.00	0.00	0	0	22750	22350	21550	21150	20350	22550	21350	25	3250	500	14480	50	1	5081470	1115	57.01	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.59	12510	20240129	75.46	25850	-15.09	20250102	20750	5.78	20250210	33050	-33.59	20240429	12510	75.46	20240213	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
55	20250211	111241	57	100.00	KONEX			N	N	N	N		N	21950	0	3	0.00	1097500	50	49.50	21950	21950	21950	25200	18700	21950	21950.00	0.00	0	0	22750	22350	21550	21150	20350	22550	21350	25	3250	500	14480	50	1	5081470	1115	57.01	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.59	12510	20240129	75.46	25850	-15.09	20250102	20750	5.78	20250210	33050	-33.59	20240429	12510	75.46	20240213	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
56	20250211	101239	57	100.00	KONEX			N	N	N	N		N	21950	0	3	0.00	0	0	0.00	0	0	0	25200	18700	21950	0.00	0.00	0	0	22750	22350	21550	21150	20350	22550	21350	25	3250	500	14480	50	1	5081470	1115	57.01	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.59	12510	20240129	75.46	25850	-15.09	20250102	20750	5.78	20250210	33050	-33.59	20240429	12510	75.46	20240213	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
57	20250211	091247	57	100.00	KONEX			N	N	N	N		N	21950	0	3	0.00	0	0	0.00	0	0	0	25200	18700	21950	0.00	0.00	0	0	22750	22350	21550	21150	20350	22550	21350	25	3250	500	14480	50	1	5081470	1115	57.01	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.59	12510	20240129	75.46	25850	-15.09	20250102	20750	5.78	20250210	33050	-33.59	20240429	12510	75.46	20240213	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
58	20250210	161233	57	100.00	KONEX			N	N	N	N		N	21950	600	2	2.81	2096950	101	101.00	20750	21950	20750	24550	18150	21350	20761.88	0.00	0	0	21350	21350	21350	21350	21350	21350	21350	25	3200	500	14090	50	1	5081470	1115	57.01	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.59	12510	20240126	75.46	25850	-15.09	20250102	20750	5.78	20250210	33050	-33.59	20240429	12510	75.46	20240213	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
59	20250210	151233	57	100.00	KONEX			N	N	N	N		N	21950	600	2	2.81	2096950	101	101.00	20750	21950	20750	24550	18150	21350	20761.88	0.00	0	0	21350	21350	21350	21350	21350	21350	21350	25	3200	500	14090	50	1	5081470	1115	57.01	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.59	12510	20240126	75.46	25850	-15.09	20250102	20750	5.78	20250210	33050	-33.59	20240429	12510	75.46	20240213	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
60	20250210	141232	57	100.00	KONEX			N	N	N	N		N	21350	0	3	0.00	0	0	0.00	0	0	0	24550	18150	21350	0.00	0.00	0	0	21350	21350	21350	21350	21350	21350	21350	25	3200	500	14090	50	1	5081470	1085	55.45	2.66	12	0.00	385.00	8015.00	33050	20240429	-35.40	12510	20240126	70.66	25850	-17.41	20250102	20800	2.64	20250113	33050	-35.40	20240429	12510	70.66	20240213	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
61	20250210	131235	57	100.00	KONEX			N	N	N	N		N	21350	0	3	0.00	0	0	0.00	0	0	0	24550	18150	21350	0.00	0.00	0	0	21350	21350	21350	21350	21350	21350	21350	25	3200	500	14090	50	1	5081470	1085	55.45	2.66	12	0.00	385.00	8015.00	33050	20240429	-35.40	12510	20240126	70.66	25850	-17.41	20250102	20800	2.64	20250113	33050	-35.40	20240429	12510	70.66	20240213	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
62	20250210	121229	57	100.00	KONEX			N	N	N	N		N	21350	0	3	0.00	0	0	0.00	0	0	0	24550	18150	21350	0.00	0.00	0	0	21350	21350	21350	21350	21350	21350	21350	25	3200	500	14090	50	1	5081470	1085	55.45	2.66	12	0.00	385.00	8015.00	33050	20240429	-35.40	12510	20240126	70.66	25850	-17.41	20250102	20800	2.64	20250113	33050	-35.40	20240429	12510	70.66	20240213	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
63	20250210	111224	57	100.00	KONEX			N	N	N	N		N	21350	0	3	0.00	0	0	0.00	0	0	0	24550	18150	21350	0.00	0.00	0	0	21350	21350	21350	21350	21350	21350	21350	25	3200	500	14090	50	1	5081470	1085	55.45	2.66	12	0.00	385.00	8015.00	33050	20240429	-35.40	12510	20240126	70.66	25850	-17.41	20250102	20800	2.64	20250113	33050	-35.40	20240429	12510	70.66	20240213	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
64	20250210	101224	57	100.00	KONEX			N	N	N	N		N	21350	0	3	0.00	0	0	0.00	0	0	0	24550	18150	21350	0.00	0.00	0	0	21350	21350	21350	21350	21350	21350	21350	25	3200	500	14090	50	1	5081470	1085	55.45	2.66	12	0.00	385.00	8015.00	33050	20240429	-35.40	12510	20240126	70.66	25850	-17.41	20250102	20800	2.64	20250113	33050	-35.40	20240429	12510	70.66	20240213	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
65	20250210	091223	57	100.00	KONEX			N	N	N	N		N	21350	0	3	0.00	0	0	0.00	0	0	0	24550	18150	21350	0.00	0.00	0	0	21350	21350	21350	21350	21350	21350	21350	25	3200	500	14090	50	1	5081470	1085	55.45	2.66	12	0.00	385.00	8015.00	33050	20240429	-35.40	12510	20240126	70.66	25850	-17.41	20250102	20800	2.64	20250113	33050	-35.40	20240429	12510	70.66	20240213	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
66	20250207	161210	57	100.00	KONEX			N	N	N	N		N	21350	-600	5	-2.73	2135000	100	99.01	21350	21350	21350	25200	18700	21950	21350.00	0.00	0	0	22350	22150	21750	21550	21150	22250	21650	25	3250	500	14480	50	1	5081470	1085	55.45	2.66	12	0.00	385.00	8015.00	33050	20240429	-35.40	12510	20240125	70.66	25850	-17.41	20250102	20800	2.64	20250113	33050	-35.40	20240429	12510	70.66	20240207	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
67	20250207	151212	57	100.00	KONEX			N	N	N	N		N	21350	-600	5	-2.73	2135000	100	99.01	21350	21350	21350	25200	18700	21950	21350.00	0.00	0	0	22350	22150	21750	21550	21150	22250	21650	25	3250	500	14480	50	1	5081470	1085	55.45	2.66	12	0.00	385.00	8015.00	33050	20240429	-35.40	12510	20240125	70.66	25850	-17.41	20250102	20800	2.64	20250113	33050	-35.40	20240429	12510	70.66	20240207	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
68	20250207	141211	57	100.00	KONEX			N	N	N	N		N	21950	0	3	0.00	0	0	0.00	0	0	0	25200	18700	21950	0.00	0.00	0	0	22350	22150	21750	21550	21150	22250	21650	25	3250	500	14480	50	1	5081470	1115	57.01	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.59	12510	20240125	75.46	25850	-15.09	20250102	20800	5.53	20250113	33050	-33.59	20240429	12510	75.46	20240207	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
69	20250207	131209	57	100.00	KONEX			N	N	N	N		N	21950	0	3	0.00	0	0	0.00	0	0	0	25200	18700	21950	0.00	0.00	0	0	22350	22150	21750	21550	21150	22250	21650	25	3250	500	14480	50	1	5081470	1115	57.01	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.59	12510	20240125	75.46	25850	-15.09	20250102	20800	5.53	20250113	33050	-33.59	20240429	12510	75.46	20240207	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
70	20250207	121208	57	100.00	KONEX			N	N	N	N		N	21950	0	3	0.00	0	0	0.00	0	0	0	25200	18700	21950	0.00	0.00	0	0	22350	22150	21750	21550	21150	22250	21650	25	3250	500	14480	50	1	5081470	1115	57.01	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.59	12510	20240125	75.46	25850	-15.09	20250102	20800	5.53	20250113	33050	-33.59	20240429	12510	75.46	20240207	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
71	20250207	111205	57	100.00	KONEX			N	N	N	N		N	21950	0	3	0.00	0	0	0.00	0	0	0	25200	18700	21950	0.00	0.00	0	0	22350	22150	21750	21550	21150	22250	21650	25	3250	500	14480	50	1	5081470	1115	57.01	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.59	12510	20240125	75.46	25850	-15.09	20250102	20800	5.53	20250113	33050	-33.59	20240429	12510	75.46	20240207	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
72	20250207	101211	57	100.00	KONEX			N	N	N	N		N	21950	0	3	0.00	0	0	0.00	0	0	0	25200	18700	21950	0.00	0.00	0	0	22350	22150	21750	21550	21150	22250	21650	25	3250	500	14480	50	1	5081470	1115	57.01	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.59	12510	20240125	75.46	25850	-15.09	20250102	20800	5.53	20250113	33050	-33.59	20240429	12510	75.46	20240207	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
73	20250207	091218	57	100.00	KONEX			N	N	N	N		N	21950	0	3	0.00	0	0	0.00	0	0	0	25200	18700	21950	0.00	0.00	0	0	22350	22150	21750	21550	21150	22250	21650	25	3250	500	14480	50	1	5081470	1115	57.01	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.59	12510	20240125	75.46	25850	-15.09	20250102	20800	5.53	20250113	33050	-33.59	20240429	12510	75.46	20240207	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
74	20250206	161138	57	100.00	KONEX			N	N	N	N		N	21950	0	3	0.00	2156950	101	0.00	21350	21950	21350	25200	18700	21950	21355.94	0.00	0	0	21950	21950	21950	21950	21950	21950	21950	25	3250	500	14480	50	1	5081470	1115	57.01	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.59	12510	20240124	75.46	25850	-15.09	20250102	20800	5.53	20250113	33050	-33.59	20240429	12510	75.46	20240206	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
75	20250206	151145	57	100.00	KONEX			N	N	N	N		N	21950	0	3	0.00	2156950	101	0.00	21350	21950	21350	25200	18700	21950	21355.94	0.00	0	0	21950	21950	21950	21950	21950	21950	21950	25	3250	500	14480	50	1	5081470	1115	57.01	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.59	12510	20240124	75.46	25850	-15.09	20250102	20800	5.53	20250113	33050	-33.59	20240429	12510	75.46	20240206	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
76	20250206	141144	57	100.00	KONEX			N	N	N	N		N	21950	0	3	0.00	0	0	0.00	0	0	0	25200	18700	21950	0.00	0.00	0	0	21950	21950	21950	21950	21950	21950	21950	25	3250	500	14480	50	1	5081470	1115	57.01	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.59	12510	20240124	75.46	25850	-15.09	20250102	20800	5.53	20250113	33050	-33.59	20240429	12510	75.46	20240206	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
77	20250206	131141	57	100.00	KONEX			N	N	N	N		N	21950	0	3	0.00	0	0	0.00	0	0	0	25200	18700	21950	0.00	0.00	0	0	21950	21950	21950	21950	21950	21950	21950	25	3250	500	14480	50	1	5081470	1115	57.01	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.59	12510	20240124	75.46	25850	-15.09	20250102	20800	5.53	20250113	33050	-33.59	20240429	12510	75.46	20240206	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
78	20250206	121138	57	100.00	KONEX			N	N	N	N		N	21950	0	3	0.00	0	0	0.00	0	0	0	25200	18700	21950	0.00	0.00	0	0	21950	21950	21950	21950	21950	21950	21950	25	3250	500	14480	50	1	5081470	1115	57.01	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.59	12510	20240124	75.46	25850	-15.09	20250102	20800	5.53	20250113	33050	-33.59	20240429	12510	75.46	20240206	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
79	20250206	111133	57	100.00	KONEX			N	N	N	N		N	21950	0	3	0.00	0	0	0.00	0	0	0	25200	18700	21950	0.00	0.00	0	0	21950	21950	21950	21950	21950	21950	21950	25	3250	500	14480	50	1	5081470	1115	57.01	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.59	12510	20240124	75.46	25850	-15.09	20250102	20800	5.53	20250113	33050	-33.59	20240429	12510	75.46	20240206	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
80	20250206	101133	57	100.00	KONEX			N	N	N	N		N	21950	0	3	0.00	0	0	0.00	0	0	0	25200	18700	21950	0.00	0.00	0	0	21950	21950	21950	21950	21950	21950	21950	25	3250	500	14480	50	1	5081470	1115	57.01	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.59	12510	20240124	75.46	25850	-15.09	20250102	20800	5.53	20250113	33050	-33.59	20240429	12510	75.46	20240206	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
81	20250206	091146	57	100.00	KONEX			N	N	N	N		N	21950	0	3	0.00	0	0	0.00	0	0	0	25200	18700	21950	0.00	0.00	0	0	21950	21950	21950	21950	21950	21950	21950	25	3250	500	14480	50	1	5081470	1115	57.01	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.59	12510	20240124	75.46	25850	-15.09	20250102	20800	5.53	20250113	33050	-33.59	20240429	12510	75.46	20240206	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
82	20250205	161127	57	100.00	KONEX			N	N	N	N		N	21950	550	2	2.57	0	0	0.00	0	0	0	24600	18200	21400	0.00	0.00	0	0	21400	21400	21400	21400	21400	21400	21400	25	3200	500	14120	50	1	5081470	1115	57.01	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.59	12510	20240123	75.46	25850	-15.09	20250102	20800	5.53	20250113	33050	-33.59	20240429	12510	75.46	20240205	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
83	20250205	151132	57	100.00	KONEX			N	N	N	N		N	21400	0	3	0.00	0	0	0.00	0	0	0	24600	18200	21400	0.00	0.00	0	0	21400	21400	21400	21400	21400	21400	21400	25	3200	500	14120	50	1	5081470	1087	55.58	2.67	12	0.00	385.00	8015.00	33050	20240429	-35.25	12510	20240123	71.06	25850	-17.21	20250102	20800	2.88	20250113	33050	-35.25	20240429	12510	71.06	20240205	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
84	20250205	141131	57	100.00	KONEX			N	N	N	N		N	21400	0	3	0.00	0	0	0.00	0	0	0	24600	18200	21400	0.00	0.00	0	0	21400	21400	21400	21400	21400	21400	21400	25	3200	500	14120	50	1	5081470	1087	55.58	2.67	12	0.00	385.00	8015.00	33050	20240429	-35.25	12510	20240123	71.06	25850	-17.21	20250102	20800	2.88	20250113	33050	-35.25	20240429	12510	71.06	20240205	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
85	20250205	131128	57	100.00	KONEX			N	N	N	N		N	21400	0	3	0.00	0	0	0.00	0	0	0	24600	18200	21400	0.00	0.00	0	0	21400	21400	21400	21400	21400	21400	21400	25	3200	500	14120	50	1	5081470	1087	55.58	2.67	12	0.00	385.00	8015.00	33050	20240429	-35.25	12510	20240123	71.06	25850	-17.21	20250102	20800	2.88	20250113	33050	-35.25	20240429	12510	71.06	20240205	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
86	20250205	121133	57	100.00	KONEX			N	N	N	N		N	21400	0	3	0.00	0	0	0.00	0	0	0	24600	18200	21400	0.00	0.00	0	0	21400	21400	21400	21400	21400	21400	21400	25	3200	500	14120	50	1	5081470	1087	55.58	2.67	12	0.00	385.00	8015.00	33050	20240429	-35.25	12510	20240123	71.06	25850	-17.21	20250102	20800	2.88	20250113	33050	-35.25	20240429	12510	71.06	20240205	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
87	20250205	111127	57	100.00	KONEX			N	N	N	N		N	21400	0	3	0.00	0	0	0.00	0	0	0	24600	18200	21400	0.00	0.00	0	0	21400	21400	21400	21400	21400	21400	21400	25	3200	500	14120	50	1	5081470	1087	55.58	2.67	12	0.00	385.00	8015.00	33050	20240429	-35.25	12510	20240123	71.06	25850	-17.21	20250102	20800	2.88	20250113	33050	-35.25	20240429	12510	71.06	20240205	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
88	20250205	101136	57	100.00	KONEX			N	N	N	N		N	21400	0	3	0.00	0	0	0.00	0	0	0	24600	18200	21400	0.00	0.00	0	0	21400	21400	21400	21400	21400	21400	21400	25	3200	500	14120	50	1	5081470	1087	55.58	2.67	12	0.00	385.00	8015.00	33050	20240429	-35.25	12510	20240123	71.06	25850	-17.21	20250102	20800	2.88	20250113	33050	-35.25	20240429	12510	71.06	20240205	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
89	20250205	091148	57	100.00	KONEX			N	N	N	N		N	21400	0	3	0.00	0	0	0.00	0	0	0	24600	18200	21400	0.00	0.00	0	0	21400	21400	21400	21400	21400	21400	21400	25	3200	500	14120	50	1	5081470	1087	55.58	2.67	12	0.00	385.00	8015.00	33050	20240429	-35.25	12510	20240123	71.06	25850	-17.21	20250102	20800	2.88	20250113	33050	-35.25	20240429	12510	71.06	20240205	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
90	20250204	161104	57	100.00	KONEX			N	N	N	N		N	21400	0	3	0.00	21400	1	0.89	21400	21400	21400	24600	18200	21400	21400.00	0.00	0	0	21533	21466	21433	21366	21333	21450	21350	25	3200	500	14120	50	1	5081470	1087	55.58	2.67	12	0.00	385.00	8015.00	33050	20240429	-35.25	12510	20240122	71.06	25850	-17.21	20250102	20800	2.88	20250113	33050	-35.25	20240429	12510	71.06	20240205	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
91	20250204	151118	57	100.00	KONEX			N	N	N	N		N	21400	0	3	0.00	21400	1	0.89	21400	21400	21400	24600	18200	21400	21400.00	0.00	0	0	21533	21466	21433	21366	21333	21450	21350	25	3200	500	14120	50	1	5081470	1087	55.58	2.67	12	0.00	385.00	8015.00	33050	20240429	-35.25	12510	20240122	71.06	25850	-17.21	20250102	20800	2.88	20250113	33050	-35.25	20240429	12510	71.06	20240205	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
92	20250204	141116	57	100.00	KONEX			N	N	N	N		N	21400	0	3	0.00	21400	1	0.89	21400	21400	21400	24600	18200	21400	21400.00	0.00	0	0	21533	21466	21433	21366	21333	21450	21350	25	3200	500	14120	50	1	5081470	1087	55.58	2.67	12	0.00	385.00	8015.00	33050	20240429	-35.25	12510	20240122	71.06	25850	-17.21	20250102	20800	2.88	20250113	33050	-35.25	20240429	12510	71.06	20240205	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
93	20250204	131120	57	100.00	KONEX			N	N	N	N		N	21400	0	3	0.00	21400	1	0.89	21400	21400	21400	24600	18200	21400	21400.00	0.00	0	0	21533	21466	21433	21366	21333	21450	21350	25	3200	500	14120	50	1	5081470	1087	55.58	2.67	12	0.00	385.00	8015.00	33050	20240429	-35.25	12510	20240122	71.06	25850	-17.21	20250102	20800	2.88	20250113	33050	-35.25	20240429	12510	71.06	20240205	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
94	20250204	121132	57	100.00	KONEX			N	N	N	N		N	21400	0	3	0.00	21400	1	0.89	21400	21400	21400	24600	18200	21400	21400.00	0.00	0	0	21533	21466	21433	21366	21333	21450	21350	25	3200	500	14120	50	1	5081470	1087	55.58	2.67	12	0.00	385.00	8015.00	33050	20240429	-35.25	12510	20240122	71.06	25850	-17.21	20250102	20800	2.88	20250113	33050	-35.25	20240429	12510	71.06	20240205	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
95	20250204	111112	57	100.00	KONEX			N	N	N	N		N	21400	0	3	0.00	21400	1	0.89	21400	21400	21400	24600	18200	21400	21400.00	0.00	0	0	21533	21466	21433	21366	21333	21450	21350	25	3200	500	14120	50	1	5081470	1087	55.58	2.67	12	0.00	385.00	8015.00	33050	20240429	-35.25	12510	20240122	71.06	25850	-17.21	20250102	20800	2.88	20250113	33050	-35.25	20240429	12510	71.06	20240205	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
96	20250204	101118	57	100.00	KONEX			N	N	N	N		N	21400	0	3	0.00	0	0	0.00	0	0	0	24600	18200	21400	0.00	0.00	0	0	21533	21466	21433	21366	21333	21450	21350	25	3200	500	14120	50	1	5081470	1087	55.58	2.67	12	0.00	385.00	8015.00	33050	20240429	-35.25	12510	20240122	71.06	25850	-17.21	20250102	20800	2.88	20250113	33050	-35.25	20240429	12510	71.06	20240205	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
97	20250204	091114	57	100.00	KONEX			N	N	N	N		N	21400	0	3	0.00	0	0	0.00	0	0	0	24600	18200	21400	0.00	0.00	0	0	21533	21466	21433	21366	21333	21450	21350	25	3200	500	14120	50	1	5081470	1087	55.58	2.67	12	0.00	385.00	8015.00	33050	20240429	-35.25	12510	20240122	71.06	25850	-17.21	20250102	20800	2.88	20250113	33050	-35.25	20240429	12510	71.06	20240205	0.00	N	448900	500	25 억		0	N	N	0	N	00	N