KissMeData/495900/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	161358	57	100.00	KONEX			N	N	N	N		N	11370	-1260	5	-9.98	0	0	0.00	0	0	0	14520	10740	12630	0.00	0.00	0	0	12636	12632	12626	12622	12616	12635	12625	25	1890	500	7570	10	1	4915384	559	-12.48	26.63	12	0.00	-911.00	427.00	28000	20250110	-59.39	12620	20250218	-9.90	28000	-59.39	20250110	12620	-9.90	20250218	28000	-59.39	20250110	12620	-9.90	20250218	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
3	20250219	151402	57	100.00	KONEX			N	N	N	N		N	12630	0	3	0.00	0	0	0.00	0	0	0	14520	10740	12630	0.00	0.00	0	0	12636	12632	12626	12622	12616	12635	12625	25	1890	500	7570	10	1	4915384	621	-13.86	29.58	12	0.00	-911.00	427.00	28000	20250110	-54.89	12620	20250218	0.08	28000	-54.89	20250110	12620	0.08	20250218	28000	-54.89	20250110	12620	0.08	20250218	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
4	20250219	141358	57	100.00	KONEX			N	N	N	N		N	12630	0	3	0.00	0	0	0.00	0	0	0	14520	10740	12630	0.00	0.00	0	0	12636	12632	12626	12622	12616	12635	12625	25	1890	500	7570	10	1	4915384	621	-13.86	29.58	12	0.00	-911.00	427.00	28000	20250110	-54.89	12620	20250218	0.08	28000	-54.89	20250110	12620	0.08	20250218	28000	-54.89	20250110	12620	0.08	20250218	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
5	20250219	131358	57	100.00	KONEX			N	N	N	N		N	12630	0	3	0.00	0	0	0.00	0	0	0	14520	10740	12630	0.00	0.00	0	0	12636	12632	12626	12622	12616	12635	12625	25	1890	500	7570	10	1	4915384	621	-13.86	29.58	12	0.00	-911.00	427.00	28000	20250110	-54.89	12620	20250218	0.08	28000	-54.89	20250110	12620	0.08	20250218	28000	-54.89	20250110	12620	0.08	20250218	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
6	20250219	121358	57	100.00	KONEX			N	N	N	N		N	12630	0	3	0.00	0	0	0.00	0	0	0	14520	10740	12630	0.00	0.00	0	0	12636	12632	12626	12622	12616	12635	12625	25	1890	500	7570	10	1	4915384	621	-13.86	29.58	12	0.00	-911.00	427.00	28000	20250110	-54.89	12620	20250218	0.08	28000	-54.89	20250110	12620	0.08	20250218	28000	-54.89	20250110	12620	0.08	20250218	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
7	20250219	111359	57	100.00	KONEX			N	N	N	N		N	12630	0	3	0.00	0	0	0.00	0	0	0	14520	10740	12630	0.00	0.00	0	0	12636	12632	12626	12622	12616	12635	12625	25	1890	500	7570	10	1	4915384	621	-13.86	29.58	12	0.00	-911.00	427.00	28000	20250110	-54.89	12620	20250218	0.08	28000	-54.89	20250110	12620	0.08	20250218	28000	-54.89	20250110	12620	0.08	20250218	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
8	20250219	101359	57	100.00	KONEX			N	N	N	N		N	12630	0	3	0.00	0	0	0.00	0	0	0	14520	10740	12630	0.00	0.00	0	0	12636	12632	12626	12622	12616	12635	12625	25	1890	500	7570	10	1	4915384	621	-13.86	29.58	12	0.00	-911.00	427.00	28000	20250110	-54.89	12620	20250218	0.08	28000	-54.89	20250110	12620	0.08	20250218	28000	-54.89	20250110	12620	0.08	20250218	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
9	20250219	091401	57	100.00	KONEX			N	N	N	N		N	12630	0	3	0.00	0	0	0.00	0	0	0	14520	10740	12630	0.00	0.00	0	0	12636	12632	12626	12622	12616	12635	12625	25	1890	500	7570	10	1	4915384	621	-13.86	29.58	12	0.00	-911.00	427.00	28000	20250110	-54.89	12620	20250218	0.08	28000	-54.89	20250110	12620	0.08	20250218	28000	-54.89	20250110	12620	0.08	20250218	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
10	20250218	161354	57	100.00	KONEX	신저가		N	N	N	N		N	12630	-2210	5	-14.89	328130	26	26.00	12620	12630	12620	17060	12620	14840	12620.38	0.00	0	0	14840	14840	14840	14840	14840	14840	14840	25	2220	500	8900	10	1	4915384	621	-13.86	29.58	12	0.00	-911.00	427.00	28000	20250110	-54.89	12620	20250218	0.08	28000	-54.89	20250110	12620	0.08	20250218	28000	-54.89	20250110	12620	0.08	20250218	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
11	20250218	151354	57	100.00	KONEX	신저가		N	N	N	N		N	12630	-2210	5	-14.89	328130	26	26.00	12620	12630	12620	17060	12620	14840	12620.38	0.00	0	0	14840	14840	14840	14840	14840	14840	14840	25	2220	500	8900	10	1	4915384	621	-13.86	29.58	12	0.00	-911.00	427.00	28000	20250110	-54.89	12620	20250218	0.08	28000	-54.89	20250110	12620	0.08	20250218	28000	-54.89	20250110	12620	0.08	20250218	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
12	20250218	141357	57	100.00	KONEX	신저가		N	N	N	N		N	12620	-2220	4	-14.96	315500	25	25.00	12620	12620	12620	17060	12620	14840	12620.00	0.00	0	0	14840	14840	14840	14840	14840	14840	14840	25	2220	500	8900	10	1	4915384	620	-13.85	29.56	12	0.00	-911.00	427.00	28000	20250110	-54.93	12620	20250218	0.00	28000	-54.93	20250110	12620	0.00	20250218	28000	-54.93	20250110	12620	0.00	20250218	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
13	20250218	131354	57	100.00	KONEX	신저가		N	N	N	N		N	12620	-2220	4	-14.96	315500	25	25.00	12620	12620	12620	17060	12620	14840	12620.00	0.00	0	0	14840	14840	14840	14840	14840	14840	14840	25	2220	500	8900	10	1	4915384	620	-13.85	29.56	12	0.00	-911.00	427.00	28000	20250110	-54.93	12620	20250218	0.00	28000	-54.93	20250110	12620	0.00	20250218	28000	-54.93	20250110	12620	0.00	20250218	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
14	20250218	121355	57	100.00	KONEX	신저가		N	N	N	N		N	12620	-2220	4	-14.96	315500	25	25.00	12620	12620	12620	17060	12620	14840	12620.00	0.00	0	0	14840	14840	14840	14840	14840	14840	14840	25	2220	500	8900	10	1	4915384	620	-13.85	29.56	12	0.00	-911.00	427.00	28000	20250110	-54.93	12620	20250218	0.00	28000	-54.93	20250110	12620	0.00	20250218	28000	-54.93	20250110	12620	0.00	20250218	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
15	20250218	111352	57	100.00	KONEX	신저가		N	N	N	N		N	12620	-2220	4	-14.96	315500	25	25.00	12620	12620	12620	17060	12620	14840	12620.00	0.00	0	0	14840	14840	14840	14840	14840	14840	14840	25	2220	500	8900	10	1	4915384	620	-13.85	29.56	12	0.00	-911.00	427.00	28000	20250110	-54.93	12620	20250218	0.00	28000	-54.93	20250110	12620	0.00	20250218	28000	-54.93	20250110	12620	0.00	20250218	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
16	20250218	101352	57	100.00	KONEX	신저가		N	N	N	N		N	12620	-2220	4	-14.96	315500	25	25.00	12620	12620	12620	17060	12620	14840	12620.00	0.00	0	0	14840	14840	14840	14840	14840	14840	14840	25	2220	500	8900	10	1	4915384	620	-13.85	29.56	12	0.00	-911.00	427.00	28000	20250110	-54.93	12620	20250218	0.00	28000	-54.93	20250110	12620	0.00	20250218	28000	-54.93	20250110	12620	0.00	20250218	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
17	20250218	091358	57	100.00	KONEX			N	N	N	N		N	14840	0	3	0.00	0	0	0.00	0	0	0	17060	12620	14840	0.00	0.00	0	0	14840	14840	14840	14840	14840	14840	14840	25	2220	500	8900	10	1	4915384	729	-16.29	34.75	12	0.00	-911.00	427.00	28000	20250110	-47.00	14400	20250212	3.06	28000	-47.00	20250110	14400	3.06	20250212	28000	-47.00	20250110	14400	3.06	20250212	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
18	20250217	161352	57	100.00	KONEX			N	N	N	N		N	14840	-2610	4	-14.96	1484000	100	100.00	14840	14840	14840	20050	14840	17450	14840.00	0.00	0	0	17450	17450	17450	17450	17450	17450	17450	25	2600	500	10470	10	1	4915384	729	-16.29	34.75	12	0.00	-911.00	427.00	28000	20250110	-47.00	14400	20250212	3.06	28000	-47.00	20250110	14400	3.06	20250212	28000	-47.00	20250110	14400	3.06	20250212	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
19	20250217	151350	57	100.00	KONEX			N	N	N	N		N	14840	-2610	4	-14.96	1484000	100	100.00	14840	14840	14840	20050	14840	17450	14840.00	0.00	0	0	17450	17450	17450	17450	17450	17450	17450	25	2600	500	10470	10	1	4915384	729	-16.29	34.75	12	0.00	-911.00	427.00	28000	20250110	-47.00	14400	20250212	3.06	28000	-47.00	20250110	14400	3.06	20250212	28000	-47.00	20250110	14400	3.06	20250212	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
20	20250217	141349	57	100.00	KONEX			N	N	N	N		N	17450	0	3	0.00	0	0	0.00	0	0	0	20050	14840	17450	0.00	0.00	0	0	17450	17450	17450	17450	17450	17450	17450	25	2600	500	10470	10	1	4915384	858	-19.15	40.87	12	0.00	-911.00	427.00	28000	20250110	-37.68	14400	20250212	21.18	28000	-37.68	20250110	14400	21.18	20250212	28000	-37.68	20250110	14400	21.18	20250212	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
21	20250217	131355	57	100.00	KONEX			N	N	N	N		N	17450	0	3	0.00	0	0	0.00	0	0	0	20050	14840	17450	0.00	0.00	0	0	17450	17450	17450	17450	17450	17450	17450	25	2600	500	10470	10	1	4915384	858	-19.15	40.87	12	0.00	-911.00	427.00	28000	20250110	-37.68	14400	20250212	21.18	28000	-37.68	20250110	14400	21.18	20250212	28000	-37.68	20250110	14400	21.18	20250212	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
22	20250217	121353	57	100.00	KONEX			N	N	N	N		N	17450	0	3	0.00	0	0	0.00	0	0	0	20050	14840	17450	0.00	0.00	0	0	17450	17450	17450	17450	17450	17450	17450	25	2600	500	10470	10	1	4915384	858	-19.15	40.87	12	0.00	-911.00	427.00	28000	20250110	-37.68	14400	20250212	21.18	28000	-37.68	20250110	14400	21.18	20250212	28000	-37.68	20250110	14400	21.18	20250212	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
23	20250217	111352	57	100.00	KONEX			N	N	N	N		N	17450	0	3	0.00	0	0	0.00	0	0	0	20050	14840	17450	0.00	0.00	0	0	17450	17450	17450	17450	17450	17450	17450	25	2600	500	10470	10	1	4915384	858	-19.15	40.87	12	0.00	-911.00	427.00	28000	20250110	-37.68	14400	20250212	21.18	28000	-37.68	20250110	14400	21.18	20250212	28000	-37.68	20250110	14400	21.18	20250212	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
24	20250217	101348	57	100.00	KONEX			N	N	N	N		N	17450	0	3	0.00	0	0	0.00	0	0	0	20050	14840	17450	0.00	0.00	0	0	17450	17450	17450	17450	17450	17450	17450	25	2600	500	10470	10	1	4915384	858	-19.15	40.87	12	0.00	-911.00	427.00	28000	20250110	-37.68	14400	20250212	21.18	28000	-37.68	20250110	14400	21.18	20250212	28000	-37.68	20250110	14400	21.18	20250212	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
25	20250217	091351	57	100.00	KONEX			N	N	N	N		N	17450	0	3	0.00	0	0	0.00	0	0	0	20050	14840	17450	0.00	0.00	0	0	17450	17450	17450	17450	17450	17450	17450	25	2600	500	10470	10	1	4915384	858	-19.15	40.87	12	0.00	-911.00	427.00	28000	20250110	-37.68	14400	20250212	21.18	28000	-37.68	20250110	14400	21.18	20250212	28000	-37.68	20250110	14400	21.18	20250212	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
26	20250214	161342	57	100.00	KONEX			N	N	N	N		N	17450	-3050	4	-14.88	1745000	100	99.01	17450	17450	17450	23550	17450	20500	17450.00	0.00	0	0	23366	21932	19066	17632	14766	22650	18350	25	3050	500	12300	10	1	4915384	858	-19.15	40.87	12	0.00	-911.00	427.00	28000	20250110	-37.68	14400	20250212	21.18	28000	-37.68	20250110	14400	21.18	20250212	28000	-37.68	20250110	14400	21.18	20250212	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
27	20250214	151342	57	100.00	KONEX			N	N	N	N		N	17450	-3050	4	-14.88	1745000	100	99.01	17450	17450	17450	23550	17450	20500	17450.00	0.00	0	0	23366	21932	19066	17632	14766	22650	18350	25	3050	500	12300	10	1	4915384	858	-19.15	40.87	12	0.00	-911.00	427.00	28000	20250110	-37.68	14400	20250212	21.18	28000	-37.68	20250110	14400	21.18	20250212	28000	-37.68	20250110	14400	21.18	20250212	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
28	20250214	141342	57	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	23366	21932	19066	17632	14766	22650	18350	25	3050	500	12300	50	1	4915384	1008	-22.50	48.01	12	0.00	-911.00	427.00	28000	20250110	-26.79	14400	20250212	42.36	28000	-26.79	20250110	14400	42.36	20250212	28000	-26.79	20250110	14400	42.36	20250212	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
29	20250214	131345	57	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	23366	21932	19066	17632	14766	22650	18350	25	3050	500	12300	50	1	4915384	1008	-22.50	48.01	12	0.00	-911.00	427.00	28000	20250110	-26.79	14400	20250212	42.36	28000	-26.79	20250110	14400	42.36	20250212	28000	-26.79	20250110	14400	42.36	20250212	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
30	20250214	121341	57	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	23366	21932	19066	17632	14766	22650	18350	25	3050	500	12300	50	1	4915384	1008	-22.50	48.01	12	0.00	-911.00	427.00	28000	20250110	-26.79	14400	20250212	42.36	28000	-26.79	20250110	14400	42.36	20250212	28000	-26.79	20250110	14400	42.36	20250212	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
31	20250214	111336	57	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	23366	21932	19066	17632	14766	22650	18350	25	3050	500	12300	50	1	4915384	1008	-22.50	48.01	12	0.00	-911.00	427.00	28000	20250110	-26.79	14400	20250212	42.36	28000	-26.79	20250110	14400	42.36	20250212	28000	-26.79	20250110	14400	42.36	20250212	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
32	20250214	101338	57	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	23366	21932	19066	17632	14766	22650	18350	25	3050	500	12300	50	1	4915384	1008	-22.50	48.01	12	0.00	-911.00	427.00	28000	20250110	-26.79	14400	20250212	42.36	28000	-26.79	20250110	14400	42.36	20250212	28000	-26.79	20250110	14400	42.36	20250212	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
33	20250214	091343	57	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	23366	21932	19066	17632	14766	22650	18350	25	3050	500	12300	50	1	4915384	1008	-22.50	48.01	12	0.00	-911.00	427.00	28000	20250110	-26.79	14400	20250212	42.36	28000	-26.79	20250110	14400	42.36	20250212	28000	-26.79	20250110	14400	42.36	20250212	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
34	20250213	161330	57	100.00	KONEX			N	N	N	N		N	20500	2500	2	13.89	1640500	101	100.00	16200	20500	16200	20700	15300	18000	16242.57	0.00	0	0	20400	19200	16800	15600	13200	19800	16200	25	2700	500	10800	50	1	4915384	1008	-22.50	48.01	12	0.00	-911.00	427.00	28000	20250110	-26.79	14400	20250212	42.36	28000	-26.79	20250110	14400	42.36	20250212	28000	-26.79	20250110	14400	42.36	20250212	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
35	20250213	151332	57	100.00	KONEX			N	N	N	N		N	18000	0	3	0.00	0	0	0.00	0	0	0	20700	15300	18000	0.00	0.00	0	0	20400	19200	16800	15600	13200	19800	16200	25	2700	500	10800	10	1	4915384	885	-19.76	42.15	12	0.00	-911.00	427.00	28000	20250110	-35.71	14400	20250212	25.00	28000	-35.71	20250110	14400	25.00	20250212	28000	-35.71	20250110	14400	25.00	20250212	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
36	20250213	141328	57	100.00	KONEX			N	N	N	N		N	18000	0	3	0.00	0	0	0.00	0	0	0	20700	15300	18000	0.00	0.00	0	0	20400	19200	16800	15600	13200	19800	16200	25	2700	500	10800	10	1	4915384	885	-19.76	42.15	12	0.00	-911.00	427.00	28000	20250110	-35.71	14400	20250212	25.00	28000	-35.71	20250110	14400	25.00	20250212	28000	-35.71	20250110	14400	25.00	20250212	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
37	20250213	131329	57	100.00	KONEX			N	N	N	N		N	18000	0	3	0.00	0	0	0.00	0	0	0	20700	15300	18000	0.00	0.00	0	0	20400	19200	16800	15600	13200	19800	16200	25	2700	500	10800	10	1	4915384	885	-19.76	42.15	12	0.00	-911.00	427.00	28000	20250110	-35.71	14400	20250212	25.00	28000	-35.71	20250110	14400	25.00	20250212	28000	-35.71	20250110	14400	25.00	20250212	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
38	20250213	121328	57	100.00	KONEX			N	N	N	N		N	18000	0	3	0.00	0	0	0.00	0	0	0	20700	15300	18000	0.00	0.00	0	0	20400	19200	16800	15600	13200	19800	16200	25	2700	500	10800	10	1	4915384	885	-19.76	42.15	12	0.00	-911.00	427.00	28000	20250110	-35.71	14400	20250212	25.00	28000	-35.71	20250110	14400	25.00	20250212	28000	-35.71	20250110	14400	25.00	20250212	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
39	20250213	111327	57	100.00	KONEX			N	N	N	N		N	18000	0	3	0.00	0	0	0.00	0	0	0	20700	15300	18000	0.00	0.00	0	0	20400	19200	16800	15600	13200	19800	16200	25	2700	500	10800	10	1	4915384	885	-19.76	42.15	12	0.00	-911.00	427.00	28000	20250110	-35.71	14400	20250212	25.00	28000	-35.71	20250110	14400	25.00	20250212	28000	-35.71	20250110	14400	25.00	20250212	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
40	20250213	101327	57	100.00	KONEX			N	N	N	N		N	18000	0	3	0.00	0	0	0.00	0	0	0	20700	15300	18000	0.00	0.00	0	0	20400	19200	16800	15600	13200	19800	16200	25	2700	500	10800	10	1	4915384	885	-19.76	42.15	12	0.00	-911.00	427.00	28000	20250110	-35.71	14400	20250212	25.00	28000	-35.71	20250110	14400	25.00	20250212	28000	-35.71	20250110	14400	25.00	20250212	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
41	20250213	091321	57	100.00	KONEX			N	N	N	N		N	18000	0	3	0.00	0	0	0.00	0	0	0	20700	15300	18000	0.00	0.00	0	0	20400	19200	16800	15600	13200	19800	16200	25	2700	500	10800	10	1	4915384	885	-19.76	42.15	12	0.00	-911.00	427.00	28000	20250110	-35.71	14400	20250212	25.00	28000	-35.71	20250110	14400	25.00	20250212	28000	-35.71	20250110	14400	25.00	20250212	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
42	20250212	161318	57	100.00	KONEX	신저가		N	N	N	N		N	18000	1930	2	12.01	1458000	101	80.16	14400	18000	14400	18480	13660	16070	14435.64	0.00	0	0	21310	18690	17380	14760	13450	18035	14105	25	2410	500	9640	10	1	4915384	885	-19.76	42.15	12	0.00	-911.00	427.00	28000	20250110	-35.71	14400	20250212	25.00	28000	-35.71	20250110	14400	25.00	20250212	28000	-35.71	20250110	14400	25.00	20250212	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
43	20250212	151317	57	100.00	KONEX	신저가		N	N	N	N		N	18000	1930	2	12.01	1458000	101	80.16	14400	18000	14400	18480	13660	16070	14435.64	0.00	0	0	21310	18690	17380	14760	13450	18035	14105	25	2410	500	9640	10	1	4915384	885	-19.76	42.15	12	0.00	-911.00	427.00	28000	20250110	-35.71	14400	20250212	25.00	28000	-35.71	20250110	14400	25.00	20250212	28000	-35.71	20250110	14400	25.00	20250212	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
44	20250212	141319	57	100.00	KONEX			N	N	N	N		N	16070	0	3	0.00	0	0	0.00	0	0	0	18480	13660	16070	0.00	0.00	0	0	21310	18690	17380	14760	13450	18035	14105	25	2410	500	9640	10	1	4915384	790	-17.64	37.63	12	0.00	-911.00	427.00	28000	20250110	-42.61	16070	20250211	0.00	28000	-42.61	20250110	16070	0.00	20250211	28000	-42.61	20250110	16070	0.00	20250211	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
45	20250212	131322	57	100.00	KONEX			N	N	N	N		N	16070	0	3	0.00	0	0	0.00	0	0	0	18480	13660	16070	0.00	0.00	0	0	21310	18690	17380	14760	13450	18035	14105	25	2410	500	9640	10	1	4915384	790	-17.64	37.63	12	0.00	-911.00	427.00	28000	20250110	-42.61	16070	20250211	0.00	28000	-42.61	20250110	16070	0.00	20250211	28000	-42.61	20250110	16070	0.00	20250211	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
46	20250212	121317	57	100.00	KONEX			N	N	N	N		N	16070	0	3	0.00	0	0	0.00	0	0	0	18480	13660	16070	0.00	0.00	0	0	21310	18690	17380	14760	13450	18035	14105	25	2410	500	9640	10	1	4915384	790	-17.64	37.63	12	0.00	-911.00	427.00	28000	20250110	-42.61	16070	20250211	0.00	28000	-42.61	20250110	16070	0.00	20250211	28000	-42.61	20250110	16070	0.00	20250211	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
47	20250212	111316	57	100.00	KONEX			N	N	N	N		N	16070	0	3	0.00	0	0	0.00	0	0	0	18480	13660	16070	0.00	0.00	0	0	21310	18690	17380	14760	13450	18035	14105	25	2410	500	9640	10	1	4915384	790	-17.64	37.63	12	0.00	-911.00	427.00	28000	20250110	-42.61	16070	20250211	0.00	28000	-42.61	20250110	16070	0.00	20250211	28000	-42.61	20250110	16070	0.00	20250211	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
48	20250212	101310	57	100.00	KONEX			N	N	N	N		N	16070	0	3	0.00	0	0	0.00	0	0	0	18480	13660	16070	0.00	0.00	0	0	21310	18690	17380	14760	13450	18035	14105	25	2410	500	9640	10	1	4915384	790	-17.64	37.63	12	0.00	-911.00	427.00	28000	20250110	-42.61	16070	20250211	0.00	28000	-42.61	20250110	16070	0.00	20250211	28000	-42.61	20250110	16070	0.00	20250211	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
49	20250212	091213	57	100.00	KONEX			N	N	N	N		N	16070	0	3	0.00	0	0	0.00	0	0	0	18480	13660	16070	0.00	0.00	0	0	21310	18690	17380	14760	13450	18035	14105	25	2410	500	9640	10	1	4915384	790	-17.64	37.63	12	0.00	-911.00	427.00	28000	20250110	-42.61	16070	20250211	0.00	28000	-42.61	20250110	16070	0.00	20250211	28000	-42.61	20250110	16070	0.00	20250211	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
50	20250211	161321	57	100.00	KONEX	신저가		N	N	N	N		N	16070	-2830	4	-14.97	2029350	126	132.63	20000	20000	16070	21700	16070	18900	16105.95	0.00	0	0	18900	18900	18900	18900	18900	18900	18900	25	2800	500	11340	10	1	4915384	790	-17.64	37.63	12	0.00	-911.00	427.00	28000	20250110	-42.61	16070	20250211	0.00	28000	-42.61	20250110	16070	0.00	20250211	28000	-42.61	20250110	16070	0.00	20250211	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
51	20250211	151323	57	100.00	KONEX	신저가		N	N	N	N		N	16070	-2830	4	-14.97	2029350	126	132.63	20000	20000	16070	21700	16070	18900	16105.95	0.00	0	0	18900	18900	18900	18900	18900	18900	18900	25	2800	500	11340	10	1	4915384	790	-17.64	37.63	12	0.00	-911.00	427.00	28000	20250110	-42.61	16070	20250211	0.00	28000	-42.61	20250110	16070	0.00	20250211	28000	-42.61	20250110	16070	0.00	20250211	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
52	20250211	141320	57	100.00	KONEX	신저가		N	N	N	N		N	16100	-2800	5	-14.81	342000	21	22.11	20000	20000	16100	21700	16070	18900	16285.71	0.00	0	0	18900	18900	18900	18900	18900	18900	18900	25	2800	500	11340	10	1	4915384	791	-17.67	37.70	12	0.00	-911.00	427.00	28000	20250110	-42.50	16100	20250211	0.00	28000	-42.50	20250110	16100	0.00	20250211	28000	-42.50	20250110	16100	0.00	20250211	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
53	20250211	131322	57	100.00	KONEX			N	N	N	N		N	18900	0	3	0.00	0	0	0.00	0	0	0	21700	16070	18900	0.00	0.00	0	0	18900	18900	18900	18900	18900	18900	18900	25	2800	500	11340	10	1	4915384	929	-20.75	44.26	12	0.00	-911.00	427.00	28000	20250110	-32.50	18900	20250210	0.00	28000	-32.50	20250110	18900	0.00	20250210	28000	-32.50	20250110	18900	0.00	20250210	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
54	20250211	121319	57	100.00	KONEX			N	N	N	N		N	18900	0	3	0.00	0	0	0.00	0	0	0	21700	16070	18900	0.00	0.00	0	0	18900	18900	18900	18900	18900	18900	18900	25	2800	500	11340	10	1	4915384	929	-20.75	44.26	12	0.00	-911.00	427.00	28000	20250110	-32.50	18900	20250210	0.00	28000	-32.50	20250110	18900	0.00	20250210	28000	-32.50	20250110	18900	0.00	20250210	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
55	20250211	111321	57	100.00	KONEX			N	N	N	N		N	18900	0	3	0.00	0	0	0.00	0	0	0	21700	16070	18900	0.00	0.00	0	0	18900	18900	18900	18900	18900	18900	18900	25	2800	500	11340	10	1	4915384	929	-20.75	44.26	12	0.00	-911.00	427.00	28000	20250110	-32.50	18900	20250210	0.00	28000	-32.50	20250110	18900	0.00	20250210	28000	-32.50	20250110	18900	0.00	20250210	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
56	20250211	101319	57	100.00	KONEX			N	N	N	N		N	18900	0	3	0.00	0	0	0.00	0	0	0	21700	16070	18900	0.00	0.00	0	0	18900	18900	18900	18900	18900	18900	18900	25	2800	500	11340	10	1	4915384	929	-20.75	44.26	12	0.00	-911.00	427.00	28000	20250110	-32.50	18900	20250210	0.00	28000	-32.50	20250110	18900	0.00	20250210	28000	-32.50	20250110	18900	0.00	20250210	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
57	20250211	091327	57	100.00	KONEX			N	N	N	N		N	18900	0	3	0.00	0	0	0.00	0	0	0	21700	16070	18900	0.00	0.00	0	0	18900	18900	18900	18900	18900	18900	18900	25	2800	500	11340	10	1	4915384	929	-20.75	44.26	12	0.00	-911.00	427.00	28000	20250110	-32.50	18900	20250210	0.00	28000	-32.50	20250110	18900	0.00	20250210	28000	-32.50	20250110	18900	0.00	20250210	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
58	20250210	161312	57	100.00	KONEX	신저가		N	N	N	N		N	18900	-3300	4	-14.86	1795500	95	93.14	18900	18900	18900	25500	18900	22200	18900.00	0.00	0	0	23000	22600	21800	21400	20600	22800	21600	25	3300	500	13320	10	1	4915384	929	-20.75	44.26	12	0.00	-911.00	427.00	28000	20250110	-32.50	18900	20250210	0.00	28000	-32.50	20250110	18900	0.00	20250210	28000	-32.50	20250110	18900	0.00	20250210	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
59	20250210	151313	57	100.00	KONEX	신저가		N	N	N	N		N	18900	-3300	4	-14.86	1795500	95	93.14	18900	18900	18900	25500	18900	22200	18900.00	0.00	0	0	23000	22600	21800	21400	20600	22800	21600	25	3300	500	13320	10	1	4915384	929	-20.75	44.26	12	0.00	-911.00	427.00	28000	20250110	-32.50	18900	20250210	0.00	28000	-32.50	20250110	18900	0.00	20250210	28000	-32.50	20250110	18900	0.00	20250210	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
60	20250210	141311	57	100.00	KONEX			N	N	N	N		N	22200	0	3	0.00	0	0	0.00	0	0	0	25500	18900	22200	0.00	0.00	0	0	23000	22600	21800	21400	20600	22800	21600	25	3300	500	13320	50	1	4915384	1091	-24.37	51.99	12	0.00	-911.00	427.00	28000	20250110	-20.71	19400	20241213	14.43	28000	-20.71	20250110	21000	5.71	20250207	28000	-20.71	20250110	19400	14.43	20241213	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
61	20250210	131315	57	100.00	KONEX			N	N	N	N		N	22200	0	3	0.00	0	0	0.00	0	0	0	25500	18900	22200	0.00	0.00	0	0	23000	22600	21800	21400	20600	22800	21600	25	3300	500	13320	50	1	4915384	1091	-24.37	51.99	12	0.00	-911.00	427.00	28000	20250110	-20.71	19400	20241213	14.43	28000	-20.71	20250110	21000	5.71	20250207	28000	-20.71	20250110	19400	14.43	20241213	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
62	20250210	121307	57	100.00	KONEX			N	N	N	N		N	22200	0	3	0.00	0	0	0.00	0	0	0	25500	18900	22200	0.00	0.00	0	0	23000	22600	21800	21400	20600	22800	21600	25	3300	500	13320	50	1	4915384	1091	-24.37	51.99	12	0.00	-911.00	427.00	28000	20250110	-20.71	19400	20241213	14.43	28000	-20.71	20250110	21000	5.71	20250207	28000	-20.71	20250110	19400	14.43	20241213	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
63	20250210	111304	57	100.00	KONEX			N	N	N	N		N	22200	0	3	0.00	0	0	0.00	0	0	0	25500	18900	22200	0.00	0.00	0	0	23000	22600	21800	21400	20600	22800	21600	25	3300	500	13320	50	1	4915384	1091	-24.37	51.99	12	0.00	-911.00	427.00	28000	20250110	-20.71	19400	20241213	14.43	28000	-20.71	20250110	21000	5.71	20250207	28000	-20.71	20250110	19400	14.43	20241213	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
64	20250210	101302	57	100.00	KONEX			N	N	N	N		N	22200	0	3	0.00	0	0	0.00	0	0	0	25500	18900	22200	0.00	0.00	0	0	23000	22600	21800	21400	20600	22800	21600	25	3300	500	13320	50	1	4915384	1091	-24.37	51.99	12	0.00	-911.00	427.00	28000	20250110	-20.71	19400	20241213	14.43	28000	-20.71	20250110	21000	5.71	20250207	28000	-20.71	20250110	19400	14.43	20241213	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
65	20250210	091301	57	100.00	KONEX			N	N	N	N		N	22200	0	3	0.00	0	0	0.00	0	0	0	25500	18900	22200	0.00	0.00	0	0	23000	22600	21800	21400	20600	22800	21600	25	3300	500	13320	50	1	4915384	1091	-24.37	51.99	12	0.00	-911.00	427.00	28000	20250110	-20.71	19400	20241213	14.43	28000	-20.71	20250110	21000	5.71	20250207	28000	-20.71	20250110	19400	14.43	20241213	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
66	20250207	161248	57	100.00	KONEX			N	N	N	N		N	22200	-1500	5	-6.33	2144400	102	63.35	21000	22200	21000	27250	20150	23700	21023.53	0.00	0	0	25100	24400	23000	22300	20900	24750	22650	25	3550	500	14220	50	1	4915384	1091	-24.37	51.99	12	0.00	-911.00	427.00	28000	20250110	-20.71	19400	20241213	14.43	28000	-20.71	20250110	21000	5.71	20250207	28000	-20.71	20250110	19400	14.43	20241213	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
67	20250207	151250	57	100.00	KONEX			N	N	N	N		N	22200	-1500	5	-6.33	2144400	102	63.35	21000	22200	21000	27250	20150	23700	21023.53	0.00	0	0	25100	24400	23000	22300	20900	24750	22650	25	3550	500	14220	50	1	4915384	1091	-24.37	51.99	12	0.00	-911.00	427.00	28000	20250110	-20.71	19400	20241213	14.43	28000	-20.71	20250110	21000	5.71	20250207	28000	-20.71	20250110	19400	14.43	20241213	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
68	20250207	141249	57	100.00	KONEX			N	N	N	N		N	23700	0	3	0.00	0	0	0.00	0	0	0	27250	20150	23700	0.00	0.00	0	0	25100	24400	23000	22300	20900	24750	22650	25	3550	500	14220	50	1	4915384	1165	-26.02	55.50	12	0.00	-911.00	427.00	28000	20250110	-15.36	19400	20241213	22.16	28000	-15.36	20250110	21600	9.72	20250206	28000	-15.36	20250110	19400	22.16	20241213	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
69	20250207	131247	57	100.00	KONEX			N	N	N	N		N	23700	0	3	0.00	0	0	0.00	0	0	0	27250	20150	23700	0.00	0.00	0	0	25100	24400	23000	22300	20900	24750	22650	25	3550	500	14220	50	1	4915384	1165	-26.02	55.50	12	0.00	-911.00	427.00	28000	20250110	-15.36	19400	20241213	22.16	28000	-15.36	20250110	21600	9.72	20250206	28000	-15.36	20250110	19400	22.16	20241213	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
70	20250207	121247	57	100.00	KONEX			N	N	N	N		N	23700	0	3	0.00	0	0	0.00	0	0	0	27250	20150	23700	0.00	0.00	0	0	25100	24400	23000	22300	20900	24750	22650	25	3550	500	14220	50	1	4915384	1165	-26.02	55.50	12	0.00	-911.00	427.00	28000	20250110	-15.36	19400	20241213	22.16	28000	-15.36	20250110	21600	9.72	20250206	28000	-15.36	20250110	19400	22.16	20241213	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
71	20250207	111243	57	100.00	KONEX			N	N	N	N		N	23700	0	3	0.00	0	0	0.00	0	0	0	27250	20150	23700	0.00	0.00	0	0	25100	24400	23000	22300	20900	24750	22650	25	3550	500	14220	50	1	4915384	1165	-26.02	55.50	12	0.00	-911.00	427.00	28000	20250110	-15.36	19400	20241213	22.16	28000	-15.36	20250110	21600	9.72	20250206	28000	-15.36	20250110	19400	22.16	20241213	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
72	20250207	101249	57	100.00	KONEX			N	N	N	N		N	23700	0	3	0.00	0	0	0.00	0	0	0	27250	20150	23700	0.00	0.00	0	0	25100	24400	23000	22300	20900	24750	22650	25	3550	500	14220	50	1	4915384	1165	-26.02	55.50	12	0.00	-911.00	427.00	28000	20250110	-15.36	19400	20241213	22.16	28000	-15.36	20250110	21600	9.72	20250206	28000	-15.36	20250110	19400	22.16	20241213	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
73	20250207	091257	57	100.00	KONEX			N	N	N	N		N	23700	0	3	0.00	0	0	0.00	0	0	0	27250	20150	23700	0.00	0.00	0	0	25100	24400	23000	22300	20900	24750	22650	25	3550	500	14220	50	1	4915384	1165	-26.02	55.50	12	0.00	-911.00	427.00	28000	20250110	-15.36	19400	20241213	22.16	28000	-15.36	20250110	21600	9.72	20250206	28000	-15.36	20250110	19400	22.16	20241213	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
74	20250206	161215	57	100.00	KONEX			N	N	N	N		N	23700	-1500	5	-5.95	3569700	161	131.97	22500	23700	21600	28950	21450	25200	22172.05	0.00	0	0	27200	26200	25000	24000	22800	25600	23400	25	3750	500	15120	50	1	4915384	1165	-26.02	55.50	12	0.00	-911.00	427.00	28000	20250110	-15.36	19400	20241213	22.16	28000	-15.36	20250110	21600	9.72	20250206	28000	-15.36	20250110	19400	22.16	20241213	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
75	20250206	151222	57	100.00	KONEX			N	N	N	N		N	21600	-3600	5	-14.29	3546000	160	131.15	22500	22500	21600	28950	21450	25200	22162.50	0.00	0	0	27200	26200	25000	24000	22800	25600	23400	25	3750	500	15120	50	1	4915384	1062	-23.71	50.59	12	0.00	-911.00	427.00	28000	20250110	-22.86	19400	20241213	11.34	28000	-22.86	20250110	21600	0.00	20250206	28000	-22.86	20250110	19400	11.34	20241213	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
76	20250206	141220	57	100.00	KONEX			N	N	N	N		N	25200	0	3	0.00	0	0	0.00	0	0	0	28950	21450	25200	0.00	0.00	0	0	27200	26200	25000	24000	22800	25600	23400	25	3750	500	15120	50	1	4915384	1239	-27.66	59.02	12	0.00	-911.00	427.00	28000	20250110	-10.00	19400	20241213	29.90	28000	-10.00	20250110	22800	10.53	20250102	28000	-10.00	20250110	19400	29.90	20241213	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
77	20250206	131217	57	100.00	KONEX			N	N	N	N		N	25200	0	3	0.00	0	0	0.00	0	0	0	28950	21450	25200	0.00	0.00	0	0	27200	26200	25000	24000	22800	25600	23400	25	3750	500	15120	50	1	4915384	1239	-27.66	59.02	12	0.00	-911.00	427.00	28000	20250110	-10.00	19400	20241213	29.90	28000	-10.00	20250110	22800	10.53	20250102	28000	-10.00	20250110	19400	29.90	20241213	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
78	20250206	121214	57	100.00	KONEX			N	N	N	N		N	25200	0	3	0.00	0	0	0.00	0	0	0	28950	21450	25200	0.00	0.00	0	0	27200	26200	25000	24000	22800	25600	23400	25	3750	500	15120	50	1	4915384	1239	-27.66	59.02	12	0.00	-911.00	427.00	28000	20250110	-10.00	19400	20241213	29.90	28000	-10.00	20250110	22800	10.53	20250102	28000	-10.00	20250110	19400	29.90	20241213	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
79	20250206	111210	57	100.00	KONEX			N	N	N	N		N	25200	0	3	0.00	0	0	0.00	0	0	0	28950	21450	25200	0.00	0.00	0	0	27200	26200	25000	24000	22800	25600	23400	25	3750	500	15120	50	1	4915384	1239	-27.66	59.02	12	0.00	-911.00	427.00	28000	20250110	-10.00	19400	20241213	29.90	28000	-10.00	20250110	22800	10.53	20250102	28000	-10.00	20250110	19400	29.90	20241213	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
80	20250206	101209	57	100.00	KONEX			N	N	N	N		N	25200	0	3	0.00	0	0	0.00	0	0	0	28950	21450	25200	0.00	0.00	0	0	27200	26200	25000	24000	22800	25600	23400	25	3750	500	15120	50	1	4915384	1239	-27.66	59.02	12	0.00	-911.00	427.00	28000	20250110	-10.00	19400	20241213	29.90	28000	-10.00	20250110	22800	10.53	20250102	28000	-10.00	20250110	19400	29.90	20241213	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
81	20250206	091223	57	100.00	KONEX			N	N	N	N		N	25200	0	3	0.00	0	0	0.00	0	0	0	28950	21450	25200	0.00	0.00	0	0	27200	26200	25000	24000	22800	25600	23400	25	3750	500	15120	50	1	4915384	1239	-27.66	59.02	12	0.00	-911.00	427.00	28000	20250110	-10.00	19400	20241213	29.90	28000	-10.00	20250110	22800	10.53	20250102	28000	-10.00	20250110	19400	29.90	20241213	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
82	20250205	161203	57	100.00	KONEX			N	N	N	N		N	25200	0	3	0.00	2942400	122	0.00	26000	26000	23800	28950	21450	25200	24118.03	0.00	0	0	25200	25200	25200	25200	25200	25200	25200	25	3750	500	15120	50	1	4915384	1239	-27.66	59.02	12	0.00	-911.00	427.00	28000	20250110	-10.00	19400	20241213	29.90	28000	-10.00	20250110	22800	10.53	20250102	28000	-10.00	20250110	19400	29.90	20241213	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
83	20250205	151207	57	100.00	KONEX			N	N	N	N		N	25200	0	3	0.00	2942400	122	0.00	26000	26000	23800	28950	21450	25200	24118.03	0.00	0	0	25200	25200	25200	25200	25200	25200	25200	25	3750	500	15120	50	1	4915384	1239	-27.66	59.02	12	0.00	-911.00	427.00	28000	20250110	-10.00	19400	20241213	29.90	28000	-10.00	20250110	22800	10.53	20250102	28000	-10.00	20250110	19400	29.90	20241213	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
84	20250205	141206	57	100.00	KONEX			N	N	N	N		N	25200	0	3	0.00	0	0	0.00	0	0	0	28950	21450	25200	0.00	0.00	0	0	25200	25200	25200	25200	25200	25200	25200	25	3750	500	15120	50	1	4915384	1239	-27.66	59.02	12	0.00	-911.00	427.00	28000	20250110	-10.00	19400	20241213	29.90	28000	-10.00	20250110	22800	10.53	20250102	28000	-10.00	20250110	19400	29.90	20241213	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
85	20250205	131204	57	100.00	KONEX			N	N	N	N		N	25200	0	3	0.00	0	0	0.00	0	0	0	28950	21450	25200	0.00	0.00	0	0	25200	25200	25200	25200	25200	25200	25200	25	3750	500	15120	50	1	4915384	1239	-27.66	59.02	12	0.00	-911.00	427.00	28000	20250110	-10.00	19400	20241213	29.90	28000	-10.00	20250110	22800	10.53	20250102	28000	-10.00	20250110	19400	29.90	20241213	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
86	20250205	121207	57	100.00	KONEX			N	N	N	N		N	25200	0	3	0.00	0	0	0.00	0	0	0	28950	21450	25200	0.00	0.00	0	0	25200	25200	25200	25200	25200	25200	25200	25	3750	500	15120	50	1	4915384	1239	-27.66	59.02	12	0.00	-911.00	427.00	28000	20250110	-10.00	19400	20241213	29.90	28000	-10.00	20250110	22800	10.53	20250102	28000	-10.00	20250110	19400	29.90	20241213	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
87	20250205	111202	57	100.00	KONEX			N	N	N	N		N	25200	0	3	0.00	0	0	0.00	0	0	0	28950	21450	25200	0.00	0.00	0	0	25200	25200	25200	25200	25200	25200	25200	25	3750	500	15120	50	1	4915384	1239	-27.66	59.02	12	0.00	-911.00	427.00	28000	20250110	-10.00	19400	20241213	29.90	28000	-10.00	20250110	22800	10.53	20250102	28000	-10.00	20250110	19400	29.90	20241213	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
88	20250205	101211	57	100.00	KONEX			N	N	N	N		N	25200	0	3	0.00	0	0	0.00	0	0	0	28950	21450	25200	0.00	0.00	0	0	25200	25200	25200	25200	25200	25200	25200	25	3750	500	15120	50	1	4915384	1239	-27.66	59.02	12	0.00	-911.00	427.00	28000	20250110	-10.00	19400	20241213	29.90	28000	-10.00	20250110	22800	10.53	20250102	28000	-10.00	20250110	19400	29.90	20241213	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
89	20250205	091224	57	100.00	KONEX			N	N	N	N		N	25200	0	3	0.00	0	0	0.00	0	0	0	28950	21450	25200	0.00	0.00	0	0	25200	25200	25200	25200	25200	25200	25200	25	3750	500	15120	50	1	4915384	1239	-27.66	59.02	12	0.00	-911.00	427.00	28000	20250110	-10.00	19400	20241213	29.90	28000	-10.00	20250110	22800	10.53	20250102	28000	-10.00	20250110	19400	29.90	20241213	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
90	20250204	161138	57	100.00	KONEX			N	N	N	N		N	25200	-1000	5	-3.82	0	0	0.00	0	0	0	30100	22300	26200	0.00	0.00	0	0	26200	26200	26200	26200	26200	26200	26200	25	3900	500	15720	50	1	4915384	1239	-27.66	59.02	12	0.00	-911.00	427.00	28000	20250110	-10.00	19400	20241213	29.90	28000	-10.00	20250110	22800	10.53	20250102	28000	-10.00	20250110	19400	29.90	20241213	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
91	20250204	151152	57	100.00	KONEX			N	N	N	N		N	26200	0	3	0.00	0	0	0.00	0	0	0	30100	22300	26200	0.00	0.00	0	0	26200	26200	26200	26200	26200	26200	26200	25	3900	500	15720	50	1	4915384	1288	-28.76	61.36	12	0.00	-911.00	427.00	28000	20250110	-6.43	19400	20241213	35.05	28000	-6.43	20250110	22800	14.91	20250102	28000	-6.43	20250110	19400	35.05	20241213	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
92	20250204	141151	57	100.00	KONEX			N	N	N	N		N	26200	0	3	0.00	0	0	0.00	0	0	0	30100	22300	26200	0.00	0.00	0	0	26200	26200	26200	26200	26200	26200	26200	25	3900	500	15720	50	1	4915384	1288	-28.76	61.36	12	0.00	-911.00	427.00	28000	20250110	-6.43	19400	20241213	35.05	28000	-6.43	20250110	22800	14.91	20250102	28000	-6.43	20250110	19400	35.05	20241213	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
93	20250204	131154	57	100.00	KONEX			N	N	N	N		N	26200	0	3	0.00	0	0	0.00	0	0	0	30100	22300	26200	0.00	0.00	0	0	26200	26200	26200	26200	26200	26200	26200	25	3900	500	15720	50	1	4915384	1288	-28.76	61.36	12	0.00	-911.00	427.00	28000	20250110	-6.43	19400	20241213	35.05	28000	-6.43	20250110	22800	14.91	20250102	28000	-6.43	20250110	19400	35.05	20241213	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
94	20250204	121208	57	100.00	KONEX			N	N	N	N		N	26200	0	3	0.00	0	0	0.00	0	0	0	30100	22300	26200	0.00	0.00	0	0	26200	26200	26200	26200	26200	26200	26200	25	3900	500	15720	50	1	4915384	1288	-28.76	61.36	12	0.00	-911.00	427.00	28000	20250110	-6.43	19400	20241213	35.05	28000	-6.43	20250110	22800	14.91	20250102	28000	-6.43	20250110	19400	35.05	20241213	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
95	20250204	111146	57	100.00	KONEX			N	N	N	N		N	26200	0	3	0.00	0	0	0.00	0	0	0	30100	22300	26200	0.00	0.00	0	0	26200	26200	26200	26200	26200	26200	26200	25	3900	500	15720	50	1	4915384	1288	-28.76	61.36	12	0.00	-911.00	427.00	28000	20250110	-6.43	19400	20241213	35.05	28000	-6.43	20250110	22800	14.91	20250102	28000	-6.43	20250110	19400	35.05	20241213	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
96	20250204	101153	57	100.00	KONEX			N	N	N	N		N	26200	0	3	0.00	0	0	0.00	0	0	0	30100	22300	26200	0.00	0.00	0	0	26200	26200	26200	26200	26200	26200	26200	25	3900	500	15720	50	1	4915384	1288	-28.76	61.36	12	0.00	-911.00	427.00	28000	20250110	-6.43	19400	20241213	35.05	28000	-6.43	20250110	22800	14.91	20250102	28000	-6.43	20250110	19400	35.05	20241213	0.00	N	495900	500	24 억		0	N	N	0	N	00	N
97	20250204	091149	57	100.00	KONEX			N	N	N	N		N	26200	0	3	0.00	0	0	0.00	0	0	0	30100	22300	26200	0.00	0.00	0	0	26200	26200	26200	26200	26200	26200	26200	25	3900	500	15720	50	1	4915384	1288	-28.76	61.36	12	0.00	-911.00	427.00	28000	20250110	-6.43	19400	20241213	35.05	28000	-6.43	20250110	22800	14.91	20250102	28000	-6.43	20250110	19400	35.05	20241213	0.00	N	495900	500	24 억		0	N	N	0	N	00	N